{ "symbol": "VIRTUALUSDT", "fetched_at": "2026-03-29T16:40:04.406627", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.0013, "high": 1.0104, "low": 0.9951, "close": 1.0013, "volume": 426098.7, "close_time": 1759240799999, "quote_volume": 426681.53006, "trades": 6396, "taker_buy_base": 187493.5, "taker_buy_quote": 187739.85733 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.0012, "high": 1.0032, "low": 0.9923, "close": 0.9985, "volume": 641846.8, "close_time": 1759244399999, "quote_volume": 640116.37215, "trades": 7150, "taker_buy_base": 257560.0, "taker_buy_quote": 256998.93828 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.9984, "high": 0.9988, "low": 0.9738, "close": 0.985, "volume": 765363.9, "close_time": 1759247999999, "quote_volume": 751331.02569, "trades": 8560, "taker_buy_base": 362471.2, "taker_buy_quote": 355430.75628 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.985, "high": 0.985, "low": 0.9737, "close": 0.9784, "volume": 287528.7, "close_time": 1759251599999, "quote_volume": 281254.21486, "trades": 5016, "taker_buy_base": 99941.0, "taker_buy_quote": 97764.49866 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.9783, "high": 0.9851, "low": 0.9757, "close": 0.9811, "volume": 346943.8, "close_time": 1759255199999, "quote_volume": 340003.76676, "trades": 6157, "taker_buy_base": 192966.2, "taker_buy_quote": 189153.16675 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.9811, "high": 0.9902, "low": 0.9786, "close": 0.9887, "volume": 226846.5, "close_time": 1759258799999, "quote_volume": 223598.96729, "trades": 3898, "taker_buy_base": 132523.1, "taker_buy_quote": 130659.25159 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.9888, "high": 1.0114, "low": 0.9833, "close": 1.0077, "volume": 422212.8, "close_time": 1759262399999, "quote_volume": 421223.73704, "trades": 4969, "taker_buy_base": 275025.2, "taker_buy_quote": 274626.10965 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0078, "high": 1.0228, "low": 1.0053, "close": 1.018, "volume": 513376.1, "close_time": 1759265999999, "quote_volume": 520987.84186, "trades": 5230, "taker_buy_base": 310563.0, "taker_buy_quote": 315125.13315 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.018, "high": 1.0245, "low": 1.0108, "close": 1.0109, "volume": 402471.9, "close_time": 1759269599999, "quote_volume": 409131.96649, "trades": 2932, "taker_buy_base": 198872.4, "taker_buy_quote": 202329.41557 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.011, "high": 1.0212, "low": 1.0046, "close": 1.0059, "volume": 129336.9, "close_time": 1759273199999, "quote_volume": 131135.69245, "trades": 3212, "taker_buy_base": 55404.4, "taker_buy_quote": 56189.2997 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 1.0058, "high": 1.013, "low": 1.0018, "close": 1.0129, "volume": 214261.7, "close_time": 1759276799999, "quote_volume": 215955.61193, "trades": 2575, "taker_buy_base": 128336.0, "taker_buy_quote": 129482.91121 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.013, "high": 1.0166, "low": 1.0053, "close": 1.0127, "volume": 134281.2, "close_time": 1759280399999, "quote_volume": 135710.08854, "trades": 2504, "taker_buy_base": 58135.3, "taker_buy_quote": 58803.87632 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.0127, "high": 1.0239, "low": 1.009, "close": 1.0237, "volume": 167590.9, "close_time": 1759283999999, "quote_volume": 170219.77011, "trades": 3050, "taker_buy_base": 87490.8, "taker_buy_quote": 88884.65752 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.0238, "high": 1.0303, "low": 1.0227, "close": 1.0239, "volume": 183108.3, "close_time": 1759287599999, "quote_volume": 187856.22643, "trades": 3529, "taker_buy_base": 83149.1, "taker_buy_quote": 85333.23484 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.024, "high": 1.0264, "low": 1.0081, "close": 1.0082, "volume": 146386.4, "close_time": 1759291199999, "quote_volume": 149205.72718, "trades": 3258, "taker_buy_base": 59352.2, "taker_buy_quote": 60589.22189 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.0083, "high": 1.0241, "low": 1.0074, "close": 1.0159, "volume": 181961.0, "close_time": 1759294799999, "quote_volume": 185384.53096, "trades": 4127, "taker_buy_base": 81222.4, "taker_buy_quote": 82724.13346 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 1.016, "high": 1.026, "low": 1.016, "close": 1.0195, "volume": 232214.3, "close_time": 1759298399999, "quote_volume": 237267.91501, "trades": 3984, "taker_buy_base": 122081.7, "taker_buy_quote": 124740.02768 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 1.0194, "high": 1.0217, "low": 1.0098, "close": 1.0113, "volume": 188718.1, "close_time": 1759301999999, "quote_volume": 191659.03473, "trades": 3672, "taker_buy_base": 82103.3, "taker_buy_quote": 83384.27252 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.0111, "high": 1.026, "low": 1.0104, "close": 1.0208, "volume": 323700.3, "close_time": 1759305599999, "quote_volume": 330134.9089, "trades": 4524, "taker_buy_base": 176026.5, "taker_buy_quote": 179547.09825 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.0206, "high": 1.0807, "low": 1.0205, "close": 1.08, "volume": 1775870.9, "close_time": 1759309199999, "quote_volume": 1876241.14136, "trades": 17067, "taker_buy_base": 955368.8, "taker_buy_quote": 1008514.43419 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 1.0801, "high": 1.101, "low": 1.0789, "close": 1.0989, "volume": 1178816.4, "close_time": 1759312799999, "quote_volume": 1285260.53602, "trades": 13645, "taker_buy_base": 561780.1, "taker_buy_quote": 612596.70565 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.0992, "high": 1.1028, "low": 1.0783, "close": 1.0806, "volume": 1079251.8, "close_time": 1759316399999, "quote_volume": 1173331.24485, "trades": 8952, "taker_buy_base": 447062.8, "taker_buy_quote": 485827.82387 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 1.0807, "high": 1.0879, "low": 1.0803, "close": 1.0857, "volume": 203876.3, "close_time": 1759319999999, "quote_volume": 221047.9664, "trades": 4125, "taker_buy_base": 79577.7, "taker_buy_quote": 86294.1715 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0858, "high": 1.0872, "low": 1.0689, "close": 1.0699, "volume": 453805.3, "close_time": 1759323599999, "quote_volume": 488956.0683, "trades": 5812, "taker_buy_base": 181706.9, "taker_buy_quote": 196036.48216 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 1.0697, "high": 1.0779, "low": 1.0657, "close": 1.0732, "volume": 390828.3, "close_time": 1759327199999, "quote_volume": 419216.14498, "trades": 5924, "taker_buy_base": 203969.3, "taker_buy_quote": 218890.01876 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.0731, "high": 1.0802, "low": 1.0693, "close": 1.0718, "volume": 323243.0, "close_time": 1759330799999, "quote_volume": 347335.97179, "trades": 6021, "taker_buy_base": 156984.4, "taker_buy_quote": 168710.23204 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.0719, "high": 1.0959, "low": 1.0703, "close": 1.0869, "volume": 434938.9, "close_time": 1759334399999, "quote_volume": 471615.07255, "trades": 5278, "taker_buy_base": 200293.3, "taker_buy_quote": 217066.48254 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.087, "high": 1.0907, "low": 1.0753, "close": 1.0771, "volume": 390011.1, "close_time": 1759337999999, "quote_volume": 422920.28729, "trades": 4525, "taker_buy_base": 242361.3, "taker_buy_quote": 262796.83165 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 1.077, "high": 1.0848, "low": 1.0751, "close": 1.0755, "volume": 215194.6, "close_time": 1759341599999, "quote_volume": 232226.79808, "trades": 2728, "taker_buy_base": 87686.6, "taker_buy_quote": 94696.04842 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 1.0755, "high": 1.0925, "low": 1.0755, "close": 1.0908, "volume": 134221.3, "close_time": 1759345199999, "quote_volume": 145776.64911, "trades": 2370, "taker_buy_base": 67120.1, "taker_buy_quote": 72900.13285 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 1.0907, "high": 1.0935, "low": 1.0871, "close": 1.0891, "volume": 130463.0, "close_time": 1759348799999, "quote_volume": 142208.68187, "trades": 2367, "taker_buy_base": 75187.0, "taker_buy_quote": 81967.72075 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.089, "high": 1.0904, "low": 1.0828, "close": 1.0853, "volume": 259703.2, "close_time": 1759352399999, "quote_volume": 282118.38477, "trades": 2420, "taker_buy_base": 162657.2, "taker_buy_quote": 176647.3447 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 1.0854, "high": 1.0857, "low": 1.0777, "close": 1.081, "volume": 99185.2, "close_time": 1759355999999, "quote_volume": 107272.45571, "trades": 1158, "taker_buy_base": 46491.1, "taker_buy_quote": 50306.20574 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 1.0811, "high": 1.0876, "low": 1.076, "close": 1.0816, "volume": 212278.3, "close_time": 1759359599999, "quote_volume": 229588.58697, "trades": 2530, "taker_buy_base": 87431.9, "taker_buy_quote": 94629.0903 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 1.0818, "high": 1.0897, "low": 1.0801, "close": 1.0885, "volume": 188999.7, "close_time": 1759363199999, "quote_volume": 204922.2567, "trades": 3155, "taker_buy_base": 116653.5, "taker_buy_quote": 126484.59456 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.0886, "high": 1.094, "low": 1.0804, "close": 1.0824, "volume": 555784.2, "close_time": 1759366799999, "quote_volume": 604845.69511, "trades": 5376, "taker_buy_base": 299057.4, "taker_buy_quote": 325485.4422 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 1.0824, "high": 1.1039, "low": 1.0795, "close": 1.1037, "volume": 537356.0, "close_time": 1759370399999, "quote_volume": 587739.76577, "trades": 4936, "taker_buy_base": 353107.3, "taker_buy_quote": 386273.23913 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 1.1038, "high": 1.1134, "low": 1.0951, "close": 1.1041, "volume": 360030.9, "close_time": 1759373999999, "quote_volume": 397719.56309, "trades": 5535, "taker_buy_base": 215363.8, "taker_buy_quote": 237958.1283 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 1.1042, "high": 1.1094, "low": 1.1025, "close": 1.1071, "volume": 263275.2, "close_time": 1759377599999, "quote_volume": 291229.86882, "trades": 4118, "taker_buy_base": 134115.0, "taker_buy_quote": 148408.23179 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1071, "high": 1.113, "low": 1.1033, "close": 1.1114, "volume": 164803.5, "close_time": 1759381199999, "quote_volume": 182710.99668, "trades": 3538, "taker_buy_base": 80234.8, "taker_buy_quote": 88977.64731 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 1.1115, "high": 1.1165, "low": 1.1077, "close": 1.1097, "volume": 262854.1, "close_time": 1759384799999, "quote_volume": 292259.93307, "trades": 4146, "taker_buy_base": 123914.4, "taker_buy_quote": 137887.06527 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 1.1098, "high": 1.1193, "low": 1.1063, "close": 1.1188, "volume": 456495.2, "close_time": 1759388399999, "quote_volume": 508708.51919, "trades": 5032, "taker_buy_base": 230461.9, "taker_buy_quote": 256898.8033 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 1.1189, "high": 1.1264, "low": 1.1114, "close": 1.1147, "volume": 426418.3, "close_time": 1759391999999, "quote_volume": 476988.35934, "trades": 5128, "taker_buy_base": 208209.1, "taker_buy_quote": 233136.73835 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1148, "high": 1.1274, "low": 1.1133, "close": 1.1246, "volume": 418466.7, "close_time": 1759395599999, "quote_volume": 469581.29847, "trades": 4551, "taker_buy_base": 284017.2, "taker_buy_quote": 318749.13602 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 1.1245, "high": 1.1294, "low": 1.1197, "close": 1.1258, "volume": 191702.6, "close_time": 1759399199999, "quote_volume": 215757.23265, "trades": 3066, "taker_buy_base": 105665.7, "taker_buy_quote": 118991.62873 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 1.1257, "high": 1.1308, "low": 1.119, "close": 1.1286, "volume": 330605.9, "close_time": 1759402799999, "quote_volume": 372198.2049, "trades": 4114, "taker_buy_base": 163202.3, "taker_buy_quote": 183852.73467 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 1.1283, "high": 1.1479, "low": 1.1277, "close": 1.14, "volume": 596611.2, "close_time": 1759406399999, "quote_volume": 679753.38334, "trades": 8803, "taker_buy_base": 381588.9, "taker_buy_quote": 434720.81728 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1399, "high": 1.1556, "low": 1.1303, "close": 1.1329, "volume": 542914.2, "close_time": 1759409999999, "quote_volume": 620330.3217, "trades": 7424, "taker_buy_base": 272668.1, "taker_buy_quote": 311987.66927 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.1331, "high": 1.1352, "low": 1.1119, "close": 1.1262, "volume": 871887.9, "close_time": 1759413599999, "quote_volume": 979922.78088, "trades": 11089, "taker_buy_base": 476432.3, "taker_buy_quote": 535457.29025 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 1.1261, "high": 1.127, "low": 1.0955, "close": 1.103, "volume": 789426.3, "close_time": 1759417199999, "quote_volume": 877354.47869, "trades": 10992, "taker_buy_base": 346284.3, "taker_buy_quote": 385386.9901 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.103, "high": 1.1221, "low": 1.0943, "close": 1.1218, "volume": 454186.4, "close_time": 1759420799999, "quote_volume": 503017.86897, "trades": 7072, "taker_buy_base": 261964.8, "taker_buy_quote": 290658.06978 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.1218, "high": 1.1407, "low": 1.12, "close": 1.1246, "volume": 458904.5, "close_time": 1759424399999, "quote_volume": 519572.92339, "trades": 7882, "taker_buy_base": 269781.8, "taker_buy_quote": 305643.69732 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 1.1245, "high": 1.1425, "low": 1.1207, "close": 1.1384, "volume": 194649.0, "close_time": 1759427999999, "quote_volume": 220191.84203, "trades": 4274, "taker_buy_base": 113042.4, "taker_buy_quote": 127946.96802 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 1.1385, "high": 1.1526, "low": 1.1385, "close": 1.1505, "volume": 240322.8, "close_time": 1759431599999, "quote_volume": 275484.44564, "trades": 4665, "taker_buy_base": 127989.0, "taker_buy_quote": 146668.56622 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 1.1505, "high": 1.1729, "low": 1.1497, "close": 1.1648, "volume": 480278.0, "close_time": 1759435199999, "quote_volume": 560214.8842, "trades": 8836, "taker_buy_base": 267971.8, "taker_buy_quote": 312503.23333 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1649, "high": 1.169, "low": 1.1538, "close": 1.1625, "volume": 284404.8, "close_time": 1759438799999, "quote_volume": 330220.84367, "trades": 4972, "taker_buy_base": 116114.8, "taker_buy_quote": 134755.14819 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 1.1625, "high": 1.18, "low": 1.1524, "close": 1.1658, "volume": 1074372.0, "close_time": 1759442399999, "quote_volume": 1250708.2355, "trades": 4515, "taker_buy_base": 744665.2, "taker_buy_quote": 867032.54227 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 1.1659, "high": 1.1707, "low": 1.1541, "close": 1.1566, "volume": 263584.7, "close_time": 1759445999999, "quote_volume": 305587.46784, "trades": 3883, "taker_buy_base": 70326.3, "taker_buy_quote": 81603.1679 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 1.1566, "high": 1.1611, "low": 1.1524, "close": 1.1598, "volume": 203170.8, "close_time": 1759449599999, "quote_volume": 234904.59307, "trades": 3506, "taker_buy_base": 130416.7, "taker_buy_quote": 150810.79743 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1597, "high": 1.1599, "low": 1.1405, "close": 1.1407, "volume": 366408.3, "close_time": 1759453199999, "quote_volume": 420323.44512, "trades": 4588, "taker_buy_base": 143805.8, "taker_buy_quote": 164900.98056 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 1.1406, "high": 1.1465, "low": 1.1301, "close": 1.1319, "volume": 245334.0, "close_time": 1759456799999, "quote_volume": 279399.571, "trades": 5046, "taker_buy_base": 87398.0, "taker_buy_quote": 99612.86576 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 1.1318, "high": 1.145, "low": 1.1302, "close": 1.1445, "volume": 215589.6, "close_time": 1759460399999, "quote_volume": 245076.90732, "trades": 4440, "taker_buy_base": 138723.5, "taker_buy_quote": 157673.0672 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 1.1444, "high": 1.1583, "low": 1.135, "close": 1.1377, "volume": 463127.2, "close_time": 1759463999999, "quote_volume": 530714.19115, "trades": 6601, "taker_buy_base": 239978.6, "taker_buy_quote": 275060.58446 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.1376, "high": 1.1499, "low": 1.136, "close": 1.1466, "volume": 218986.5, "close_time": 1759467599999, "quote_volume": 250205.66797, "trades": 4447, "taker_buy_base": 127000.3, "taker_buy_quote": 145150.50918 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 1.1465, "high": 1.1465, "low": 1.1332, "close": 1.1364, "volume": 136202.5, "close_time": 1759471199999, "quote_volume": 155223.84595, "trades": 3099, "taker_buy_base": 49718.0, "taker_buy_quote": 56652.30189 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 1.1365, "high": 1.1499, "low": 1.1319, "close": 1.1448, "volume": 521980.5, "close_time": 1759474799999, "quote_volume": 595663.58033, "trades": 7540, "taker_buy_base": 327027.7, "taker_buy_quote": 373449.32779 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 1.1446, "high": 1.1454, "low": 1.1336, "close": 1.1429, "volume": 303447.9, "close_time": 1759478399999, "quote_volume": 345745.65396, "trades": 5134, "taker_buy_base": 171212.8, "taker_buy_quote": 195125.32383 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1428, "high": 1.1451, "low": 1.1297, "close": 1.1367, "volume": 1200022.6, "close_time": 1759481999999, "quote_volume": 1361955.79019, "trades": 7044, "taker_buy_base": 608770.8, "taker_buy_quote": 690101.71856 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.1366, "high": 1.1396, "low": 1.1281, "close": 1.1368, "volume": 279039.7, "close_time": 1759485599999, "quote_volume": 316629.9456, "trades": 5949, "taker_buy_base": 136734.5, "taker_buy_quote": 155185.08834 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 1.1368, "high": 1.1406, "low": 1.1332, "close": 1.1353, "volume": 155496.7, "close_time": 1759489199999, "quote_volume": 176592.99624, "trades": 2978, "taker_buy_base": 103772.4, "taker_buy_quote": 117821.66287 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.1353, "high": 1.1364, "low": 1.1278, "close": 1.1305, "volume": 98641.7, "close_time": 1759492799999, "quote_volume": 111596.34502, "trades": 2464, "taker_buy_base": 41143.5, "taker_buy_quote": 46582.57544 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1306, "high": 1.1375, "low": 1.1271, "close": 1.1324, "volume": 90123.0, "close_time": 1759496399999, "quote_volume": 102130.58767, "trades": 2908, "taker_buy_base": 48743.2, "taker_buy_quote": 55265.25933 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.1323, "high": 1.1345, "low": 1.1108, "close": 1.1288, "volume": 780912.2, "close_time": 1759499999999, "quote_volume": 876963.35948, "trades": 11480, "taker_buy_base": 310591.4, "taker_buy_quote": 348932.22959 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.1289, "high": 1.1372, "low": 1.1133, "close": 1.1303, "volume": 601409.7, "close_time": 1759503599999, "quote_volume": 675536.85936, "trades": 7898, "taker_buy_base": 307003.5, "taker_buy_quote": 345271.36771 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.1302, "high": 1.1541, "low": 1.1225, "close": 1.1534, "volume": 310198.3, "close_time": 1759507199999, "quote_volume": 353270.33306, "trades": 6306, "taker_buy_base": 144999.4, "taker_buy_quote": 165112.27931 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1534, "high": 1.171, "low": 1.1468, "close": 1.1484, "volume": 677478.9, "close_time": 1759510799999, "quote_volume": 785517.8816, "trades": 10699, "taker_buy_base": 350686.1, "taker_buy_quote": 406868.53577 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 1.1482, "high": 1.1488, "low": 1.1188, "close": 1.1223, "volume": 1056693.6, "close_time": 1759514399999, "quote_volume": 1195572.13559, "trades": 16635, "taker_buy_base": 522910.9, "taker_buy_quote": 591727.33677 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 1.1224, "high": 1.1501, "low": 1.117, "close": 1.142, "volume": 974363.3, "close_time": 1759517999999, "quote_volume": 1108112.47817, "trades": 8097, "taker_buy_base": 559275.4, "taker_buy_quote": 635675.3139 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 1.142, "high": 1.1488, "low": 1.1325, "close": 1.1383, "volume": 754755.6, "close_time": 1759521599999, "quote_volume": 860388.29442, "trades": 7213, "taker_buy_base": 263102.2, "taker_buy_quote": 300220.21534 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.1383, "high": 1.1461, "low": 1.1297, "close": 1.1461, "volume": 125247.6, "close_time": 1759525199999, "quote_volume": 142392.89757, "trades": 3358, "taker_buy_base": 59392.1, "taker_buy_quote": 67555.64739 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 1.1462, "high": 1.1523, "low": 1.1417, "close": 1.1436, "volume": 90198.0, "close_time": 1759528799999, "quote_volume": 103540.83599, "trades": 1486, "taker_buy_base": 46191.4, "taker_buy_quote": 53043.08245 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 1.1436, "high": 1.1497, "low": 1.1436, "close": 1.1463, "volume": 103603.6, "close_time": 1759532399999, "quote_volume": 118905.58667, "trades": 2156, "taker_buy_base": 54232.8, "taker_buy_quote": 62248.87312 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 1.146, "high": 1.1471, "low": 1.1389, "close": 1.1402, "volume": 85078.4, "close_time": 1759535999999, "quote_volume": 97287.26379, "trades": 2000, "taker_buy_base": 48283.5, "taker_buy_quote": 55195.5847 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.1403, "high": 1.1488, "low": 1.1346, "close": 1.1374, "volume": 239115.3, "close_time": 1759539599999, "quote_volume": 272756.9231, "trades": 4313, "taker_buy_base": 96671.2, "taker_buy_quote": 110335.416 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 1.1374, "high": 1.1377, "low": 1.1224, "close": 1.1247, "volume": 183524.8, "close_time": 1759543199999, "quote_volume": 206930.90623, "trades": 3142, "taker_buy_base": 107172.6, "taker_buy_quote": 120808.50522 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 1.1248, "high": 1.1334, "low": 1.1201, "close": 1.127, "volume": 128348.8, "close_time": 1759546799999, "quote_volume": 144476.1966, "trades": 3369, "taker_buy_base": 56068.8, "taker_buy_quote": 63118.81114 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 1.1269, "high": 1.1287, "low": 1.1182, "close": 1.1236, "volume": 96430.7, "close_time": 1759550399999, "quote_volume": 108295.04734, "trades": 2608, "taker_buy_base": 45760.0, "taker_buy_quote": 51382.46975 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.1234, "high": 1.1283, "low": 1.1178, "close": 1.1221, "volume": 112973.7, "close_time": 1759553999999, "quote_volume": 126649.92738, "trades": 2503, "taker_buy_base": 55443.9, "taker_buy_quote": 62201.40855 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 1.122, "high": 1.1313, "low": 1.1202, "close": 1.1251, "volume": 109347.0, "close_time": 1759557599999, "quote_volume": 123020.56959, "trades": 3175, "taker_buy_base": 67207.2, "taker_buy_quote": 75619.07914 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 1.1252, "high": 1.1427, "low": 1.1252, "close": 1.139, "volume": 139774.2, "close_time": 1759561199999, "quote_volume": 158820.97435, "trades": 4118, "taker_buy_base": 79271.5, "taker_buy_quote": 90043.98123 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 1.1391, "high": 1.1401, "low": 1.1242, "close": 1.1264, "volume": 107989.8, "close_time": 1759564799999, "quote_volume": 122400.65827, "trades": 3340, "taker_buy_base": 62246.1, "taker_buy_quote": 70539.59452 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.1263, "high": 1.1277, "low": 1.1108, "close": 1.1157, "volume": 161202.8, "close_time": 1759568399999, "quote_volume": 180387.10087, "trades": 3834, "taker_buy_base": 82811.7, "taker_buy_quote": 92729.53028 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 1.1156, "high": 1.124, "low": 1.1081, "close": 1.1101, "volume": 224146.0, "close_time": 1759571999999, "quote_volume": 250170.91665, "trades": 3306, "taker_buy_base": 95500.4, "taker_buy_quote": 106535.76412 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 1.1101, "high": 1.1166, "low": 1.104, "close": 1.105, "volume": 112460.3, "close_time": 1759575599999, "quote_volume": 124780.25564, "trades": 3024, "taker_buy_base": 60891.8, "taker_buy_quote": 67548.0545 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 1.1051, "high": 1.1104, "low": 1.1029, "close": 1.1086, "volume": 124875.4, "close_time": 1759579199999, "quote_volume": 138153.54037, "trades": 3347, "taker_buy_base": 50465.6, "taker_buy_quote": 55831.59528 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.1085, "high": 1.1139, "low": 1.1045, "close": 1.1054, "volume": 105321.3, "close_time": 1759582799999, "quote_volume": 116910.1258, "trades": 3006, "taker_buy_base": 48602.7, "taker_buy_quote": 53941.74865 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 1.1054, "high": 1.1221, "low": 1.1048, "close": 1.1139, "volume": 154464.1, "close_time": 1759586399999, "quote_volume": 172519.43243, "trades": 4153, "taker_buy_base": 83794.7, "taker_buy_quote": 93609.44552 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 1.1138, "high": 1.1208, "low": 1.097, "close": 1.0972, "volume": 138178.0, "close_time": 1759589999999, "quote_volume": 152918.02563, "trades": 3393, "taker_buy_base": 54378.3, "taker_buy_quote": 60321.4376 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.0973, "high": 1.1011, "low": 1.0818, "close": 1.0868, "volume": 471790.4, "close_time": 1759593599999, "quote_volume": 514496.4423, "trades": 7324, "taker_buy_base": 211749.4, "taker_buy_quote": 230895.76265 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.0867, "high": 1.0927, "low": 1.0799, "close": 1.0919, "volume": 148413.6, "close_time": 1759597199999, "quote_volume": 161367.15685, "trades": 3988, "taker_buy_base": 64798.0, "taker_buy_quote": 70466.11646 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 1.0919, "high": 1.0989, "low": 1.0884, "close": 1.0962, "volume": 102001.0, "close_time": 1759600799999, "quote_volume": 111495.77412, "trades": 2389, "taker_buy_base": 50079.7, "taker_buy_quote": 54766.87979 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 1.0962, "high": 1.0973, "low": 1.0913, "close": 1.0921, "volume": 52998.5, "close_time": 1759604399999, "quote_volume": 58001.13121, "trades": 1856, "taker_buy_base": 21443.6, "taker_buy_quote": 23471.79532 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 1.0922, "high": 1.0986, "low": 1.0922, "close": 1.0976, "volume": 114655.7, "close_time": 1759607999999, "quote_volume": 125635.01918, "trades": 1463, "taker_buy_base": 27355.2, "taker_buy_quote": 29980.95372 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.0976, "high": 1.1034, "low": 1.0976, "close": 1.098, "volume": 57205.6, "close_time": 1759611599999, "quote_volume": 62918.01303, "trades": 1506, "taker_buy_base": 26676.8, "taker_buy_quote": 29341.72055 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 1.0979, "high": 1.1054, "low": 1.0975, "close": 1.101, "volume": 181931.8, "close_time": 1759615199999, "quote_volume": 200609.34982, "trades": 1453, "taker_buy_base": 116488.2, "taker_buy_quote": 128460.46674 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 1.1009, "high": 1.1086, "low": 1.0996, "close": 1.1066, "volume": 93001.7, "close_time": 1759618799999, "quote_volume": 102706.88747, "trades": 1556, "taker_buy_base": 38436.1, "taker_buy_quote": 42481.38711 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 1.1065, "high": 1.1187, "low": 1.1034, "close": 1.1084, "volume": 145725.0, "close_time": 1759622399999, "quote_volume": 161980.5861, "trades": 2420, "taker_buy_base": 79550.8, "taker_buy_quote": 88367.65285 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1084, "high": 1.1136, "low": 1.0962, "close": 1.0967, "volume": 117639.6, "close_time": 1759625999999, "quote_volume": 129904.47961, "trades": 2422, "taker_buy_base": 43547.1, "taker_buy_quote": 48079.76885 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 1.0967, "high": 1.1052, "low": 1.0957, "close": 1.104, "volume": 60699.7, "close_time": 1759629599999, "quote_volume": 66830.93524, "trades": 1997, "taker_buy_base": 19934.4, "taker_buy_quote": 21950.58312 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 1.104, "high": 1.1293, "low": 1.0991, "close": 1.1282, "volume": 529153.3, "close_time": 1759633199999, "quote_volume": 590650.79669, "trades": 8928, "taker_buy_base": 304736.4, "taker_buy_quote": 340118.05924 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 1.1283, "high": 1.1342, "low": 1.1225, "close": 1.1234, "volume": 295164.8, "close_time": 1759636799999, "quote_volume": 332963.33487, "trades": 6085, "taker_buy_base": 158157.8, "taker_buy_quote": 178420.75747 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1233, "high": 1.1432, "low": 1.1194, "close": 1.1354, "volume": 601135.3, "close_time": 1759640399999, "quote_volume": 681249.51301, "trades": 9499, "taker_buy_base": 291814.5, "taker_buy_quote": 330669.24625 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 1.1354, "high": 1.1418, "low": 1.1306, "close": 1.1376, "volume": 179304.3, "close_time": 1759643999999, "quote_volume": 203833.72292, "trades": 4332, "taker_buy_base": 92958.6, "taker_buy_quote": 105664.09029 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 1.1377, "high": 1.1394, "low": 1.1311, "close": 1.1338, "volume": 96682.1, "close_time": 1759647599999, "quote_volume": 109809.32283, "trades": 2835, "taker_buy_base": 53451.1, "taker_buy_quote": 60714.21484 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 1.1338, "high": 1.153, "low": 1.1337, "close": 1.1523, "volume": 310889.4, "close_time": 1759651199999, "quote_volume": 355868.6517, "trades": 5330, "taker_buy_base": 161160.7, "taker_buy_quote": 184470.74802 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.1523, "high": 1.159, "low": 1.1492, "close": 1.1524, "volume": 313318.2, "close_time": 1759654799999, "quote_volume": 361757.35822, "trades": 4959, "taker_buy_base": 176899.3, "taker_buy_quote": 204253.47638 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 1.1525, "high": 1.1532, "low": 1.1283, "close": 1.1325, "volume": 540429.8, "close_time": 1759658399999, "quote_volume": 615889.19169, "trades": 8923, "taker_buy_base": 215648.7, "taker_buy_quote": 245774.55966 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 1.1326, "high": 1.1341, "low": 1.121, "close": 1.1272, "volume": 261808.2, "close_time": 1759661999999, "quote_volume": 295106.71506, "trades": 6316, "taker_buy_base": 120755.4, "taker_buy_quote": 136109.39401 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 1.1271, "high": 1.1281, "low": 1.1161, "close": 1.1257, "volume": 243436.8, "close_time": 1759665599999, "quote_volume": 273272.73926, "trades": 5076, "taker_buy_base": 110908.9, "taker_buy_quote": 124498.21242 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1256, "high": 1.1256, "low": 1.1155, "close": 1.1157, "volume": 217898.2, "close_time": 1759669199999, "quote_volume": 244029.66575, "trades": 4693, "taker_buy_base": 101445.9, "taker_buy_quote": 113640.32863 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 1.1157, "high": 1.1258, "low": 1.1157, "close": 1.1218, "volume": 146375.0, "close_time": 1759672799999, "quote_volume": 164159.64551, "trades": 3353, "taker_buy_base": 81536.0, "taker_buy_quote": 91461.04992 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 1.1217, "high": 1.1263, "low": 1.1076, "close": 1.1132, "volume": 201998.5, "close_time": 1759676399999, "quote_volume": 225020.94669, "trades": 4603, "taker_buy_base": 96614.5, "taker_buy_quote": 107629.45192 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 1.1131, "high": 1.121, "low": 1.1115, "close": 1.1183, "volume": 170741.9, "close_time": 1759679999999, "quote_volume": 190612.50872, "trades": 3872, "taker_buy_base": 88724.6, "taker_buy_quote": 99073.81778 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1183, "high": 1.1219, "low": 1.1051, "close": 1.1165, "volume": 269692.2, "close_time": 1759683599999, "quote_volume": 300424.05018, "trades": 5409, "taker_buy_base": 131766.1, "taker_buy_quote": 146875.87796 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 1.1166, "high": 1.1193, "low": 1.0968, "close": 1.0995, "volume": 414660.0, "close_time": 1759687199999, "quote_volume": 457694.20694, "trades": 6004, "taker_buy_base": 145777.4, "taker_buy_quote": 161162.57872 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 1.0995, "high": 1.1031, "low": 1.0925, "close": 1.0967, "volume": 364668.4, "close_time": 1759690799999, "quote_volume": 400646.79809, "trades": 6028, "taker_buy_base": 197753.2, "taker_buy_quote": 217257.5377 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 1.0968, "high": 1.0974, "low": 1.0804, "close": 1.0819, "volume": 220863.8, "close_time": 1759694399999, "quote_volume": 240242.90342, "trades": 5022, "taker_buy_base": 105191.0, "taker_buy_quote": 114380.10481 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.0819, "high": 1.0896, "low": 1.0748, "close": 1.0867, "volume": 298445.9, "close_time": 1759697999999, "quote_volume": 322895.4221, "trades": 5255, "taker_buy_base": 124353.0, "taker_buy_quote": 134582.48149 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 1.0867, "high": 1.0884, "low": 1.0833, "close": 1.0866, "volume": 114466.8, "close_time": 1759701599999, "quote_volume": 124291.19476, "trades": 2073, "taker_buy_base": 65863.8, "taker_buy_quote": 71518.50742 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 1.0867, "high": 1.0925, "low": 1.0822, "close": 1.0883, "volume": 145768.4, "close_time": 1759705199999, "quote_volume": 158539.01366, "trades": 3395, "taker_buy_base": 88115.9, "taker_buy_quote": 95865.75433 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 1.0884, "high": 1.091, "low": 1.0844, "close": 1.0848, "volume": 196856.5, "close_time": 1759708799999, "quote_volume": 214165.43911, "trades": 3564, "taker_buy_base": 125259.7, "taker_buy_quote": 136275.49982 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.0849, "high": 1.0962, "low": 1.0741, "close": 1.077, "volume": 496617.7, "close_time": 1759712399999, "quote_volume": 538085.86618, "trades": 8532, "taker_buy_base": 245697.8, "taker_buy_quote": 266280.68004 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 1.0772, "high": 1.0997, "low": 1.0718, "close": 1.0901, "volume": 347113.5, "close_time": 1759715999999, "quote_volume": 377918.94981, "trades": 5943, "taker_buy_base": 208682.6, "taker_buy_quote": 227226.91594 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 1.09, "high": 1.1012, "low": 1.082, "close": 1.0958, "volume": 217430.4, "close_time": 1759719599999, "quote_volume": 237297.79646, "trades": 4636, "taker_buy_base": 117483.0, "taker_buy_quote": 128264.54705 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 1.0957, "high": 1.1018, "low": 1.0941, "close": 1.0976, "volume": 111557.2, "close_time": 1759723199999, "quote_volume": 122378.54886, "trades": 2892, "taker_buy_base": 60044.6, "taker_buy_quote": 65882.45179 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.0975, "high": 1.0996, "low": 1.0898, "close": 1.0907, "volume": 166294.7, "close_time": 1759726799999, "quote_volume": 182036.58548, "trades": 3386, "taker_buy_base": 84986.6, "taker_buy_quote": 93035.95044 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 1.0906, "high": 1.0985, "low": 1.0878, "close": 1.0971, "volume": 154190.7, "close_time": 1759730399999, "quote_volume": 168605.16883, "trades": 3071, "taker_buy_base": 85442.9, "taker_buy_quote": 93394.77856 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 1.0972, "high": 1.1124, "low": 1.0972, "close": 1.1116, "volume": 271889.7, "close_time": 1759733999999, "quote_volume": 300625.9471, "trades": 4438, "taker_buy_base": 139983.9, "taker_buy_quote": 154828.71121 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 1.1117, "high": 1.1167, "low": 1.0974, "close": 1.1014, "volume": 211423.1, "close_time": 1759737599999, "quote_volume": 234618.1985, "trades": 4126, "taker_buy_base": 96469.5, "taker_buy_quote": 107056.37182 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1015, "high": 1.1171, "low": 1.1014, "close": 1.1159, "volume": 191782.9, "close_time": 1759741199999, "quote_volume": 213051.59473, "trades": 3462, "taker_buy_base": 109533.1, "taker_buy_quote": 121716.61571 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 1.1159, "high": 1.1246, "low": 1.1149, "close": 1.1207, "volume": 299230.8, "close_time": 1759744799999, "quote_volume": 335006.11443, "trades": 4540, "taker_buy_base": 191748.2, "taker_buy_quote": 214665.12248 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 1.1206, "high": 1.1232, "low": 1.1116, "close": 1.12, "volume": 261490.2, "close_time": 1759748399999, "quote_volume": 292190.26993, "trades": 4300, "taker_buy_base": 125313.6, "taker_buy_quote": 140130.70884 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 1.1199, "high": 1.1286, "low": 1.1144, "close": 1.1193, "volume": 294311.0, "close_time": 1759751999999, "quote_volume": 329943.6927, "trades": 4402, "taker_buy_base": 139671.7, "taker_buy_quote": 156618.53919 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.1194, "high": 1.1326, "low": 1.1193, "close": 1.1302, "volume": 429841.7, "close_time": 1759755599999, "quote_volume": 485005.33079, "trades": 5277, "taker_buy_base": 271313.3, "taker_buy_quote": 306265.47278 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 1.1301, "high": 1.1407, "low": 1.1245, "close": 1.1406, "volume": 544436.0, "close_time": 1759759199999, "quote_volume": 616429.83775, "trades": 9219, "taker_buy_base": 236212.0, "taker_buy_quote": 267663.17137 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 1.1406, "high": 1.1446, "low": 1.1297, "close": 1.1347, "volume": 475350.0, "close_time": 1759762799999, "quote_volume": 541213.92577, "trades": 7667, "taker_buy_base": 202170.7, "taker_buy_quote": 230427.60577 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 1.1348, "high": 1.1606, "low": 1.1348, "close": 1.1557, "volume": 627501.8, "close_time": 1759766399999, "quote_volume": 721515.96264, "trades": 10557, "taker_buy_base": 306621.7, "taker_buy_quote": 352349.11929 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1557, "high": 1.164, "low": 1.1469, "close": 1.1595, "volume": 702015.0, "close_time": 1759769999999, "quote_volume": 812208.79809, "trades": 9786, "taker_buy_base": 361051.9, "taker_buy_quote": 417676.82472 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 1.1594, "high": 1.175, "low": 1.1551, "close": 1.1655, "volume": 554190.5, "close_time": 1759773599999, "quote_volume": 646145.75944, "trades": 8153, "taker_buy_base": 251287.0, "taker_buy_quote": 292868.59535 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 1.1655, "high": 1.1796, "low": 1.1651, "close": 1.1767, "volume": 384878.7, "close_time": 1759777199999, "quote_volume": 451477.87483, "trades": 5944, "taker_buy_base": 201076.9, "taker_buy_quote": 235879.76291 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 1.1767, "high": 1.1768, "low": 1.1657, "close": 1.1717, "volume": 288926.0, "close_time": 1759780799999, "quote_volume": 338085.7454, "trades": 4966, "taker_buy_base": 124513.0, "taker_buy_quote": 145738.13524 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1718, "high": 1.1767, "low": 1.1648, "close": 1.1708, "volume": 230063.1, "close_time": 1759784399999, "quote_volume": 269267.51669, "trades": 4087, "taker_buy_base": 127973.4, "taker_buy_quote": 149855.00673 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 1.1711, "high": 1.1762, "low": 1.1618, "close": 1.1704, "volume": 263280.7, "close_time": 1759787999999, "quote_volume": 307880.69532, "trades": 3168, "taker_buy_base": 107187.1, "taker_buy_quote": 125436.06594 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 1.1704, "high": 1.1737, "low": 1.1656, "close": 1.1701, "volume": 243831.2, "close_time": 1759791599999, "quote_volume": 285338.48463, "trades": 4059, "taker_buy_base": 132287.6, "taker_buy_quote": 154863.46773 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 1.1702, "high": 1.1753, "low": 1.1654, "close": 1.1685, "volume": 274837.0, "close_time": 1759795199999, "quote_volume": 321583.05344, "trades": 5083, "taker_buy_base": 150981.1, "taker_buy_quote": 176714.25314 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1687, "high": 1.1738, "low": 1.1658, "close": 1.1711, "volume": 283620.4, "close_time": 1759798799999, "quote_volume": 331824.05, "trades": 4361, "taker_buy_base": 130180.7, "taker_buy_quote": 152400.78001 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 1.171, "high": 1.1732, "low": 1.156, "close": 1.1585, "volume": 320715.5, "close_time": 1759802399999, "quote_volume": 373262.16036, "trades": 5367, "taker_buy_base": 133777.6, "taker_buy_quote": 155861.91046 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 1.1586, "high": 1.1613, "low": 1.1519, "close": 1.1528, "volume": 358138.8, "close_time": 1759805999999, "quote_volume": 413858.40596, "trades": 4684, "taker_buy_base": 112179.5, "taker_buy_quote": 129603.53436 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 1.1528, "high": 1.1584, "low": 1.1498, "close": 1.1568, "volume": 296210.7, "close_time": 1759809599999, "quote_volume": 341551.19567, "trades": 3471, "taker_buy_base": 153294.4, "taker_buy_quote": 176855.05216 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1567, "high": 1.1822, "low": 1.1493, "close": 1.1744, "volume": 407351.8, "close_time": 1759813199999, "quote_volume": 475163.64041, "trades": 5319, "taker_buy_base": 212391.0, "taker_buy_quote": 248191.47302 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 1.1745, "high": 1.185, "low": 1.1688, "close": 1.1762, "volume": 364036.0, "close_time": 1759816799999, "quote_volume": 427875.05085, "trades": 5821, "taker_buy_base": 213091.7, "taker_buy_quote": 250416.16039 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 1.1763, "high": 1.1792, "low": 1.1438, "close": 1.1459, "volume": 485202.4, "close_time": 1759820399999, "quote_volume": 561621.14628, "trades": 6532, "taker_buy_base": 195369.3, "taker_buy_quote": 225735.32708 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.1458, "high": 1.1544, "low": 1.1355, "close": 1.144, "volume": 513446.1, "close_time": 1759823999999, "quote_volume": 588067.61156, "trades": 5567, "taker_buy_base": 228848.0, "taker_buy_quote": 262487.11159 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.1441, "high": 1.1442, "low": 1.1212, "close": 1.1413, "volume": 675256.3, "close_time": 1759827599999, "quote_volume": 764999.36621, "trades": 7836, "taker_buy_base": 342440.8, "taker_buy_quote": 388065.48875 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 1.1411, "high": 1.1532, "low": 1.14, "close": 1.1463, "volume": 225539.2, "close_time": 1759831199999, "quote_volume": 259018.39285, "trades": 4352, "taker_buy_base": 113685.1, "taker_buy_quote": 130553.74998 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 1.1462, "high": 1.1672, "low": 1.1425, "close": 1.1664, "volume": 466561.3, "close_time": 1759834799999, "quote_volume": 540305.49298, "trades": 6600, "taker_buy_base": 313051.3, "taker_buy_quote": 362459.73497 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 1.1663, "high": 1.1684, "low": 1.1588, "close": 1.1643, "volume": 462939.0, "close_time": 1759838399999, "quote_volume": 538748.92849, "trades": 7705, "taker_buy_base": 290299.3, "taker_buy_quote": 337860.86563 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.164, "high": 1.1759, "low": 1.1581, "close": 1.1705, "volume": 518880.6, "close_time": 1759841999999, "quote_volume": 605179.92476, "trades": 8985, "taker_buy_base": 330014.4, "taker_buy_quote": 384854.64936 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 1.1705, "high": 1.1782, "low": 1.1416, "close": 1.1538, "volume": 798519.1, "close_time": 1759845599999, "quote_volume": 924574.70578, "trades": 13706, "taker_buy_base": 390164.3, "taker_buy_quote": 451888.69074 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 1.1537, "high": 1.157, "low": 1.1137, "close": 1.1145, "volume": 1401316.9, "close_time": 1759849199999, "quote_volume": 1583734.50543, "trades": 15898, "taker_buy_base": 566519.6, "taker_buy_quote": 640244.53243 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 1.1146, "high": 1.1174, "low": 1.0875, "close": 1.0951, "volume": 2212757.8, "close_time": 1759852799999, "quote_volume": 2434797.1995, "trades": 21554, "taker_buy_base": 1114903.3, "taker_buy_quote": 1226216.37708 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.095, "high": 1.1153, "low": 1.0812, "close": 1.1085, "volume": 820920.1, "close_time": 1759856399999, "quote_volume": 897711.62824, "trades": 11423, "taker_buy_base": 437497.5, "taker_buy_quote": 478674.23729 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 1.1085, "high": 1.113, "low": 1.0958, "close": 1.0961, "volume": 197895.3, "close_time": 1759859999999, "quote_volume": 218677.43256, "trades": 5031, "taker_buy_base": 102520.8, "taker_buy_quote": 113335.88129 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 1.0961, "high": 1.1007, "low": 1.0926, "close": 1.0926, "volume": 304757.7, "close_time": 1759863599999, "quote_volume": 334178.3853, "trades": 4640, "taker_buy_base": 150760.9, "taker_buy_quote": 165357.14556 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 1.0925, "high": 1.0992, "low": 1.0877, "close": 1.0929, "volume": 252009.7, "close_time": 1759867199999, "quote_volume": 275579.56065, "trades": 4717, "taker_buy_base": 138729.2, "taker_buy_quote": 151721.55084 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.093, "high": 1.1122, "low": 1.0915, "close": 1.1047, "volume": 536271.1, "close_time": 1759870799999, "quote_volume": 593879.55395, "trades": 4125, "taker_buy_base": 277797.9, "taker_buy_quote": 307324.43275 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 1.1046, "high": 1.1056, "low": 1.0923, "close": 1.0955, "volume": 152847.5, "close_time": 1759874399999, "quote_volume": 168250.6652, "trades": 2573, "taker_buy_base": 84985.3, "taker_buy_quote": 93564.83875 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 1.0955, "high": 1.1019, "low": 1.0919, "close": 1.0964, "volume": 118448.8, "close_time": 1759877999999, "quote_volume": 129927.02131, "trades": 3058, "taker_buy_base": 50966.4, "taker_buy_quote": 55924.23562 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 1.0965, "high": 1.0965, "low": 1.0822, "close": 1.0867, "volume": 241985.6, "close_time": 1759881599999, "quote_volume": 263428.56128, "trades": 4466, "taker_buy_base": 104311.3, "taker_buy_quote": 113630.73996 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.0871, "high": 1.0959, "low": 1.0816, "close": 1.09, "volume": 300361.2, "close_time": 1759885199999, "quote_volume": 326990.63783, "trades": 6461, "taker_buy_base": 129915.0, "taker_buy_quote": 141517.83002 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 1.0898, "high": 1.0958, "low": 1.0864, "close": 1.0896, "volume": 236728.8, "close_time": 1759888799999, "quote_volume": 258222.85819, "trades": 5957, "taker_buy_base": 120715.1, "taker_buy_quote": 131682.96105 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 1.0897, "high": 1.0941, "low": 1.0851, "close": 1.0875, "volume": 341098.2, "close_time": 1759892399999, "quote_volume": 371390.17139, "trades": 4153, "taker_buy_base": 182018.8, "taker_buy_quote": 198246.21528 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.0874, "high": 1.0878, "low": 1.0603, "close": 1.0661, "volume": 709382.6, "close_time": 1759895999999, "quote_volume": 759137.22149, "trades": 8472, "taker_buy_base": 274444.7, "taker_buy_quote": 293623.15727 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.0661, "high": 1.0754, "low": 1.0566, "close": 1.0738, "volume": 407786.6, "close_time": 1759899599999, "quote_volume": 434832.16324, "trades": 7070, "taker_buy_base": 191743.7, "taker_buy_quote": 204527.78018 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.0739, "high": 1.0739, "low": 1.0605, "close": 1.0674, "volume": 251276.8, "close_time": 1759903199999, "quote_volume": 267925.99383, "trades": 5557, "taker_buy_base": 129483.1, "taker_buy_quote": 138045.70083 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.0673, "high": 1.0694, "low": 1.0601, "close": 1.0668, "volume": 406777.2, "close_time": 1759906799999, "quote_volume": 432873.19673, "trades": 4061, "taker_buy_base": 269847.0, "taker_buy_quote": 287189.05099 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.0669, "high": 1.0742, "low": 1.0649, "close": 1.0738, "volume": 237988.0, "close_time": 1759910399999, "quote_volume": 254553.18583, "trades": 4688, "taker_buy_base": 148862.4, "taker_buy_quote": 159236.0921 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.0739, "high": 1.0923, "low": 1.0739, "close": 1.0877, "volume": 449455.8, "close_time": 1759913999999, "quote_volume": 486049.95258, "trades": 6719, "taker_buy_base": 226261.1, "taker_buy_quote": 244703.62128 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 1.0877, "high": 1.0922, "low": 1.0786, "close": 1.0849, "volume": 237757.6, "close_time": 1759917599999, "quote_volume": 257973.96424, "trades": 4195, "taker_buy_base": 146070.3, "taker_buy_quote": 158453.36483 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 1.0849, "high": 1.0963, "low": 1.0842, "close": 1.0927, "volume": 326684.6, "close_time": 1759921199999, "quote_volume": 356432.91884, "trades": 5123, "taker_buy_base": 171057.7, "taker_buy_quote": 186656.86303 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 1.0928, "high": 1.0989, "low": 1.0828, "close": 1.0847, "volume": 216753.1, "close_time": 1759924799999, "quote_volume": 236263.65512, "trades": 3816, "taker_buy_base": 97974.0, "taker_buy_quote": 106874.19011 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.0847, "high": 1.0909, "low": 1.0813, "close": 1.089, "volume": 223653.5, "close_time": 1759928399999, "quote_volume": 242905.42027, "trades": 4107, "taker_buy_base": 93888.5, "taker_buy_quote": 102005.93474 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 1.0891, "high": 1.0994, "low": 1.083, "close": 1.0987, "volume": 412185.4, "close_time": 1759931999999, "quote_volume": 450548.78447, "trades": 9329, "taker_buy_base": 220889.9, "taker_buy_quote": 241483.3699 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 1.0986, "high": 1.1249, "low": 1.0899, "close": 1.0945, "volume": 989198.3, "close_time": 1759935599999, "quote_volume": 1098282.00274, "trades": 12517, "taker_buy_base": 433659.6, "taker_buy_quote": 481803.28018 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.0946, "high": 1.114, "low": 1.0934, "close": 1.1008, "volume": 854784.9, "close_time": 1759939199999, "quote_volume": 943356.34708, "trades": 7242, "taker_buy_base": 427095.2, "taker_buy_quote": 471353.59529 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.1009, "high": 1.1142, "low": 1.0979, "close": 1.1138, "volume": 341432.2, "close_time": 1759942799999, "quote_volume": 377493.4159, "trades": 5733, "taker_buy_base": 176341.3, "taker_buy_quote": 194980.78447 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 1.1138, "high": 1.1424, "low": 1.1109, "close": 1.134, "volume": 999666.9, "close_time": 1759946399999, "quote_volume": 1130515.83079, "trades": 11853, "taker_buy_base": 535642.8, "taker_buy_quote": 604724.6256 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 1.1341, "high": 1.1372, "low": 1.1224, "close": 1.1305, "volume": 468547.5, "close_time": 1759949999999, "quote_volume": 529248.49355, "trades": 6700, "taker_buy_base": 234005.5, "taker_buy_quote": 264368.50321 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 1.1304, "high": 1.1313, "low": 1.1208, "close": 1.1232, "volume": 330235.4, "close_time": 1759953599999, "quote_volume": 371856.92304, "trades": 4141, "taker_buy_base": 125948.2, "taker_buy_quote": 141733.34522 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.1233, "high": 1.1252, "low": 1.1171, "close": 1.1183, "volume": 180187.4, "close_time": 1759957199999, "quote_volume": 201975.83852, "trades": 3536, "taker_buy_base": 99619.4, "taker_buy_quote": 111682.52375 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 1.1182, "high": 1.1279, "low": 1.1171, "close": 1.1228, "volume": 156854.2, "close_time": 1759960799999, "quote_volume": 176309.33519, "trades": 1842, "taker_buy_base": 96621.6, "taker_buy_quote": 108583.44287 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 1.1227, "high": 1.1501, "low": 1.1215, "close": 1.1253, "volume": 1113400.6, "close_time": 1759964399999, "quote_volume": 1259311.80339, "trades": 6540, "taker_buy_base": 601140.9, "taker_buy_quote": 679898.43515 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 1.1253, "high": 1.1308, "low": 1.1216, "close": 1.1265, "volume": 219235.8, "close_time": 1759967999999, "quote_volume": 246894.09721, "trades": 3874, "taker_buy_base": 102826.9, "taker_buy_quote": 115812.14725 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1266, "high": 1.1301, "low": 1.1171, "close": 1.1175, "volume": 218784.8, "close_time": 1759971599999, "quote_volume": 245684.86335, "trades": 3837, "taker_buy_base": 81737.7, "taker_buy_quote": 91823.1956 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 1.1173, "high": 1.1188, "low": 1.1077, "close": 1.1138, "volume": 278894.9, "close_time": 1759975199999, "quote_volume": 310315.76857, "trades": 4770, "taker_buy_base": 117930.1, "taker_buy_quote": 131297.32436 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.1137, "high": 1.1147, "low": 1.0736, "close": 1.077, "volume": 486279.5, "close_time": 1759978799999, "quote_volume": 530349.72751, "trades": 8404, "taker_buy_base": 185853.2, "taker_buy_quote": 202063.54605 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.0769, "high": 1.0976, "low": 1.0768, "close": 1.0929, "volume": 295785.0, "close_time": 1759982399999, "quote_volume": 322310.38035, "trades": 4998, "taker_buy_base": 185385.9, "taker_buy_quote": 202005.3843 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.0928, "high": 1.103, "low": 1.088, "close": 1.1018, "volume": 159579.0, "close_time": 1759985999999, "quote_volume": 174701.44779, "trades": 3839, "taker_buy_base": 95913.7, "taker_buy_quote": 105057.70124 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 1.1017, "high": 1.106, "low": 1.0916, "close": 1.094, "volume": 127378.0, "close_time": 1759989599999, "quote_volume": 139932.71496, "trades": 3630, "taker_buy_base": 67950.0, "taker_buy_quote": 74655.52987 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.0941, "high": 1.0948, "low": 1.0835, "close": 1.0848, "volume": 179594.0, "close_time": 1759993199999, "quote_volume": 195384.75785, "trades": 4136, "taker_buy_base": 59365.1, "taker_buy_quote": 64616.61429 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.0847, "high": 1.0891, "low": 1.0758, "close": 1.0793, "volume": 190655.8, "close_time": 1759996799999, "quote_volume": 205956.62899, "trades": 4234, "taker_buy_base": 79268.4, "taker_buy_quote": 85681.43227 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.0792, "high": 1.0808, "low": 1.0515, "close": 1.0537, "volume": 929401.1, "close_time": 1760000399999, "quote_volume": 986743.90712, "trades": 14298, "taker_buy_base": 505138.6, "taker_buy_quote": 536148.93584 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.0536, "high": 1.065, "low": 1.0518, "close": 1.0616, "volume": 510453.1, "close_time": 1760003999999, "quote_volume": 540493.00701, "trades": 7740, "taker_buy_base": 268406.5, "taker_buy_quote": 284384.01348 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.0616, "high": 1.0702, "low": 1.0541, "close": 1.0655, "volume": 448229.6, "close_time": 1760007599999, "quote_volume": 476599.93163, "trades": 7217, "taker_buy_base": 287642.8, "taker_buy_quote": 305943.11202 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.0655, "high": 1.0737, "low": 1.0655, "close": 1.0672, "volume": 256590.1, "close_time": 1760011199999, "quote_volume": 274508.51041, "trades": 4296, "taker_buy_base": 184926.8, "taker_buy_quote": 197875.01337 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.0671, "high": 1.0856, "low": 1.0663, "close": 1.0814, "volume": 441231.5, "close_time": 1760014799999, "quote_volume": 474964.59837, "trades": 7003, "taker_buy_base": 257658.7, "taker_buy_quote": 277553.30248 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.0812, "high": 1.0826, "low": 1.0546, "close": 1.0557, "volume": 472366.8, "close_time": 1760018399999, "quote_volume": 503672.5021, "trades": 9695, "taker_buy_base": 221341.7, "taker_buy_quote": 236126.12118 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.0556, "high": 1.0613, "low": 1.0334, "close": 1.048, "volume": 1014335.9, "close_time": 1760021999999, "quote_volume": 1061826.46517, "trades": 19470, "taker_buy_base": 507368.1, "taker_buy_quote": 531498.50026 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.048, "high": 1.0554, "low": 1.0326, "close": 1.0394, "volume": 419049.6, "close_time": 1760025599999, "quote_volume": 437015.05743, "trades": 7906, "taker_buy_base": 186658.7, "taker_buy_quote": 194758.59389 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.0394, "high": 1.0461, "low": 1.0261, "close": 1.0295, "volume": 524706.1, "close_time": 1760029199999, "quote_volume": 544019.81706, "trades": 9100, "taker_buy_base": 214646.5, "taker_buy_quote": 222548.40061 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.0294, "high": 1.0549, "low": 1.0286, "close": 1.054, "volume": 660257.5, "close_time": 1760032799999, "quote_volume": 689452.08127, "trades": 10727, "taker_buy_base": 421445.1, "taker_buy_quote": 439976.69846 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.054, "high": 1.0584, "low": 1.0468, "close": 1.0468, "volume": 241807.5, "close_time": 1760036399999, "quote_volume": 254612.258, "trades": 4750, "taker_buy_base": 116144.5, "taker_buy_quote": 122312.36434 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.0468, "high": 1.0565, "low": 1.0451, "close": 1.0535, "volume": 220032.2, "close_time": 1760039999999, "quote_volume": 231257.59152, "trades": 3845, "taker_buy_base": 106661.9, "taker_buy_quote": 112143.81281 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.0536, "high": 1.0595, "low": 1.0505, "close": 1.0568, "volume": 125565.5, "close_time": 1760043599999, "quote_volume": 132534.49994, "trades": 3238, "taker_buy_base": 60838.6, "taker_buy_quote": 64242.70949 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.0568, "high": 1.0626, "low": 1.0477, "close": 1.0525, "volume": 876601.5, "close_time": 1760047199999, "quote_volume": 921888.76036, "trades": 3622, "taker_buy_base": 476218.2, "taker_buy_quote": 500647.66815 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.0527, "high": 1.0639, "low": 1.052, "close": 1.0597, "volume": 119105.3, "close_time": 1760050799999, "quote_volume": 125956.4767, "trades": 3066, "taker_buy_base": 58244.6, "taker_buy_quote": 61599.38349 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.0598, "high": 1.0603, "low": 1.0496, "close": 1.0515, "volume": 112743.0, "close_time": 1760054399999, "quote_volume": 118687.37063, "trades": 2314, "taker_buy_base": 37521.0, "taker_buy_quote": 39494.25706 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.0516, "high": 1.0592, "low": 1.051, "close": 1.053, "volume": 99067.9, "close_time": 1760057999999, "quote_volume": 104481.76709, "trades": 2653, "taker_buy_base": 52807.7, "taker_buy_quote": 55695.39985 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.0531, "high": 1.0638, "low": 1.0528, "close": 1.0589, "volume": 90573.7, "close_time": 1760061599999, "quote_volume": 95917.35068, "trades": 2511, "taker_buy_base": 47827.5, "taker_buy_quote": 50659.42619 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.059, "high": 1.0633, "low": 1.0506, "close": 1.0532, "volume": 113674.3, "close_time": 1760065199999, "quote_volume": 119932.84194, "trades": 2892, "taker_buy_base": 47502.7, "taker_buy_quote": 50109.11852 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.0533, "high": 1.0793, "low": 1.0463, "close": 1.0683, "volume": 347020.7, "close_time": 1760068799999, "quote_volume": 370730.76976, "trades": 7234, "taker_buy_base": 166209.1, "taker_buy_quote": 177496.10732 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.0682, "high": 1.0737, "low": 1.0587, "close": 1.0634, "volume": 210521.2, "close_time": 1760072399999, "quote_volume": 224296.36091, "trades": 4497, "taker_buy_base": 113092.5, "taker_buy_quote": 120476.26938 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.0635, "high": 1.0767, "low": 1.0558, "close": 1.0767, "volume": 242610.2, "close_time": 1760075999999, "quote_volume": 258546.92461, "trades": 4721, "taker_buy_base": 162653.2, "taker_buy_quote": 173487.88873 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.0767, "high": 1.0794, "low": 1.0522, "close": 1.0552, "volume": 292276.4, "close_time": 1760079599999, "quote_volume": 311439.11679, "trades": 7083, "taker_buy_base": 120449.4, "taker_buy_quote": 128422.35722 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.0551, "high": 1.0562, "low": 1.0491, "close": 1.0503, "volume": 248995.8, "close_time": 1760083199999, "quote_volume": 261950.03913, "trades": 5813, "taker_buy_base": 102571.3, "taker_buy_quote": 107894.05628 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.0503, "high": 1.0621, "low": 1.0476, "close": 1.0604, "volume": 209049.8, "close_time": 1760086799999, "quote_volume": 220336.72069, "trades": 4543, "taker_buy_base": 112815.8, "taker_buy_quote": 118907.11507 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.0605, "high": 1.0687, "low": 1.054, "close": 1.0577, "volume": 276646.9, "close_time": 1760090399999, "quote_volume": 293135.09891, "trades": 5038, "taker_buy_base": 174527.8, "taker_buy_quote": 184870.54221 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.0576, "high": 1.0667, "low": 1.0569, "close": 1.0629, "volume": 193002.1, "close_time": 1760093999999, "quote_volume": 204952.54333, "trades": 4298, "taker_buy_base": 105828.6, "taker_buy_quote": 112382.57859 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.063, "high": 1.0731, "low": 1.057, "close": 1.0698, "volume": 211518.5, "close_time": 1760097599999, "quote_volume": 225212.21983, "trades": 4612, "taker_buy_base": 129414.0, "taker_buy_quote": 137829.76287 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.0697, "high": 1.0764, "low": 1.0675, "close": 1.0747, "volume": 208601.2, "close_time": 1760101199999, "quote_volume": 223541.76979, "trades": 4879, "taker_buy_base": 97133.3, "taker_buy_quote": 104085.93768 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.0748, "high": 1.0856, "low": 1.0688, "close": 1.0754, "volume": 700090.3, "close_time": 1760104799999, "quote_volume": 755769.83101, "trades": 11961, "taker_buy_base": 332020.5, "taker_buy_quote": 358531.77156 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.0755, "high": 1.0829, "low": 1.0487, "close": 1.0504, "volume": 945010.2, "close_time": 1760108399999, "quote_volume": 1006767.91874, "trades": 12691, "taker_buy_base": 449255.4, "taker_buy_quote": 479302.87568 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.0504, "high": 1.0515, "low": 0.9895, "close": 0.9966, "volume": 4001512.8, "close_time": 1760111999999, "quote_volume": 4060545.9234, "trades": 55042, "taker_buy_base": 1899229.1, "taker_buy_quote": 1927409.97536 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.9965, "high": 1.01, "low": 0.988, "close": 0.9923, "volume": 946026.5, "close_time": 1760115599999, "quote_volume": 943490.78103, "trades": 15775, "taker_buy_base": 489076.0, "taker_buy_quote": 488202.35194 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.9922, "high": 0.9989, "low": 0.9774, "close": 0.9846, "volume": 653397.0, "close_time": 1760119199999, "quote_volume": 646423.61251, "trades": 11709, "taker_buy_base": 351159.8, "taker_buy_quote": 347466.35316 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.9847, "high": 0.9901, "low": 0.9758, "close": 0.9763, "volume": 624117.5, "close_time": 1760122799999, "quote_volume": 613478.07524, "trades": 8842, "taker_buy_base": 345693.4, "taker_buy_quote": 339951.37146 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.9763, "high": 0.9799, "low": 0.9392, "close": 0.9529, "volume": 2069029.2, "close_time": 1760126399999, "quote_volume": 1980259.30144, "trades": 22964, "taker_buy_base": 1055025.7, "taker_buy_quote": 1009581.38666 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.953, "high": 0.9648, "low": 0.8433, "close": 0.875, "volume": 4334306.5, "close_time": 1760129999999, "quote_volume": 3989803.55269, "trades": 39772, "taker_buy_base": 2044713.3, "taker_buy_quote": 1884132.44629 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.8745, "high": 0.94, "low": 0.2772, "close": 0.6584, "volume": 12506089.9, "close_time": 1760133599999, "quote_volume": 8351654.12822, "trades": 78150, "taker_buy_base": 6094594.6, "taker_buy_quote": 4136662.80657 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.6585, "high": 0.6889, "low": 0.5548, "close": 0.6839, "volume": 12627266.4, "close_time": 1760137199999, "quote_volume": 8018862.30226, "trades": 150068, "taker_buy_base": 6982394.9, "taker_buy_quote": 4438325.86038 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.6838, "high": 0.7553, "low": 0.678, "close": 0.7249, "volume": 4410249.4, "close_time": 1760140799999, "quote_volume": 3156501.59814, "trades": 35857, "taker_buy_base": 2147660.0, "taker_buy_quote": 1534861.39841 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.7245, "high": 0.7434, "low": 0.7113, "close": 0.731, "volume": 2034908.9, "close_time": 1760144399999, "quote_volume": 1479280.84112, "trades": 16286, "taker_buy_base": 1070632.2, "taker_buy_quote": 777712.52666 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.7305, "high": 0.7341, "low": 0.6885, "close": 0.6944, "volume": 3092380.0, "close_time": 1760147999999, "quote_volume": 2186642.64561, "trades": 34198, "taker_buy_base": 1526122.2, "taker_buy_quote": 1079480.1059 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.6943, "high": 0.7496, "low": 0.6938, "close": 0.7413, "volume": 1648219.9, "close_time": 1760151599999, "quote_volume": 1200001.21183, "trades": 20345, "taker_buy_base": 898652.0, "taker_buy_quote": 655691.86074 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.7412, "high": 0.7421, "low": 0.711, "close": 0.7235, "volume": 1311226.5, "close_time": 1760155199999, "quote_volume": 945633.02811, "trades": 11093, "taker_buy_base": 765934.4, "taker_buy_quote": 552291.4804 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7236, "high": 0.7364, "low": 0.7181, "close": 0.7362, "volume": 496951.6, "close_time": 1760158799999, "quote_volume": 361205.83155, "trades": 4677, "taker_buy_base": 222379.9, "taker_buy_quote": 161582.55005 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.7358, "high": 0.7366, "low": 0.7104, "close": 0.7157, "volume": 718735.6, "close_time": 1760162399999, "quote_volume": 518662.09715, "trades": 6802, "taker_buy_base": 378613.3, "taker_buy_quote": 273184.27279 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.7158, "high": 0.7294, "low": 0.7105, "close": 0.714, "volume": 932448.5, "close_time": 1760165999999, "quote_volume": 671983.06218, "trades": 8546, "taker_buy_base": 394271.1, "taker_buy_quote": 284167.10052 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.7144, "high": 0.7251, "low": 0.7093, "close": 0.7195, "volume": 941639.2, "close_time": 1760169599999, "quote_volume": 675098.09909, "trades": 8441, "taker_buy_base": 477577.0, "taker_buy_quote": 342263.96784 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7196, "high": 0.7474, "low": 0.7161, "close": 0.7448, "volume": 912115.4, "close_time": 1760173199999, "quote_volume": 668325.64069, "trades": 6169, "taker_buy_base": 509574.8, "taker_buy_quote": 373765.85469 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.7447, "high": 0.7715, "low": 0.7395, "close": 0.7431, "volume": 2517789.2, "close_time": 1760176799999, "quote_volume": 1906193.99746, "trades": 17155, "taker_buy_base": 896031.0, "taker_buy_quote": 673399.40207 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.7431, "high": 0.7591, "low": 0.7417, "close": 0.748, "volume": 915689.5, "close_time": 1760180399999, "quote_volume": 687066.98565, "trades": 12356, "taker_buy_base": 452539.0, "taker_buy_quote": 339725.27794 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.7479, "high": 0.7495, "low": 0.7333, "close": 0.7469, "volume": 616976.7, "close_time": 1760183999999, "quote_volume": 458885.36948, "trades": 7048, "taker_buy_base": 258735.6, "taker_buy_quote": 192290.33481 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7469, "high": 0.75, "low": 0.7225, "close": 0.7302, "volume": 770408.2, "close_time": 1760187599999, "quote_volume": 565357.58925, "trades": 8548, "taker_buy_base": 390094.8, "taker_buy_quote": 285811.66143 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.7301, "high": 0.7356, "low": 0.7139, "close": 0.7301, "volume": 835980.2, "close_time": 1760191199999, "quote_volume": 606012.67838, "trades": 14151, "taker_buy_base": 343317.4, "taker_buy_quote": 248853.87495 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.7302, "high": 0.7398, "low": 0.7245, "close": 0.7391, "volume": 450188.0, "close_time": 1760194799999, "quote_volume": 329047.01583, "trades": 7520, "taker_buy_base": 242720.5, "taker_buy_quote": 177386.80553 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.739, "high": 0.7518, "low": 0.7358, "close": 0.7422, "volume": 1180591.3, "close_time": 1760198399999, "quote_volume": 880034.10159, "trades": 14994, "taker_buy_base": 492811.8, "taker_buy_quote": 367328.08718 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7421, "high": 0.7507, "low": 0.7335, "close": 0.7363, "volume": 440586.9, "close_time": 1760201999999, "quote_volume": 326548.0131, "trades": 6490, "taker_buy_base": 196208.2, "taker_buy_quote": 145565.91483 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.7364, "high": 0.7448, "low": 0.7315, "close": 0.7403, "volume": 382081.6, "close_time": 1760205599999, "quote_volume": 282147.05038, "trades": 5368, "taker_buy_base": 176314.9, "taker_buy_quote": 130206.44708 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.7404, "high": 0.7405, "low": 0.727, "close": 0.7274, "volume": 352558.3, "close_time": 1760209199999, "quote_volume": 259139.48719, "trades": 3751, "taker_buy_base": 181849.2, "taker_buy_quote": 133654.39589 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.7275, "high": 0.7276, "low": 0.6918, "close": 0.6982, "volume": 1078575.4, "close_time": 1760212799999, "quote_volume": 762672.07014, "trades": 11923, "taker_buy_base": 485487.2, "taker_buy_quote": 343150.98497 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.6981, "high": 0.7011, "low": 0.6732, "close": 0.6798, "volume": 1764909.3, "close_time": 1760216399999, "quote_volume": 1211333.75178, "trades": 14163, "taker_buy_base": 996771.5, "taker_buy_quote": 684694.68137 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.6799, "high": 0.6956, "low": 0.6641, "close": 0.6917, "volume": 1462849.5, "close_time": 1760219999999, "quote_volume": 991728.82116, "trades": 9801, "taker_buy_base": 724016.2, "taker_buy_quote": 492153.83602 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.6917, "high": 0.7046, "low": 0.6913, "close": 0.7006, "volume": 824562.8, "close_time": 1760223599999, "quote_volume": 576681.72967, "trades": 7274, "taker_buy_base": 515304.2, "taker_buy_quote": 360360.68914 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.7005, "high": 0.7072, "low": 0.6978, "close": 0.7059, "volume": 245492.3, "close_time": 1760227199999, "quote_volume": 172427.06742, "trades": 4126, "taker_buy_base": 127047.9, "taker_buy_quote": 89233.88537 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7061, "high": 0.7082, "low": 0.6865, "close": 0.6883, "volume": 389981.4, "close_time": 1760230799999, "quote_volume": 272069.63843, "trades": 6026, "taker_buy_base": 180951.3, "taker_buy_quote": 126277.68965 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.6882, "high": 0.7038, "low": 0.6789, "close": 0.6829, "volume": 882138.4, "close_time": 1760234399999, "quote_volume": 608702.09603, "trades": 9636, "taker_buy_base": 329319.4, "taker_buy_quote": 228099.95958 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.6828, "high": 0.6926, "low": 0.6749, "close": 0.6824, "volume": 809933.4, "close_time": 1760237999999, "quote_volume": 552848.27113, "trades": 11072, "taker_buy_base": 502175.8, "taker_buy_quote": 342954.21766 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.6825, "high": 0.7084, "low": 0.6814, "close": 0.6979, "volume": 1023075.5, "close_time": 1760241599999, "quote_volume": 710098.31923, "trades": 11267, "taker_buy_base": 634280.5, "taker_buy_quote": 440028.06007 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6978, "high": 0.7147, "low": 0.6973, "close": 0.7099, "volume": 436526.9, "close_time": 1760245199999, "quote_volume": 308990.08508, "trades": 5242, "taker_buy_base": 238014.0, "taker_buy_quote": 168646.27304 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.7098, "high": 0.7136, "low": 0.7066, "close": 0.7069, "volume": 173757.9, "close_time": 1760248799999, "quote_volume": 123395.64933, "trades": 2989, "taker_buy_base": 101637.2, "taker_buy_quote": 72191.81048 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.707, "high": 0.721, "low": 0.7061, "close": 0.7172, "volume": 292900.3, "close_time": 1760252399999, "quote_volume": 208554.3245, "trades": 3002, "taker_buy_base": 138753.0, "taker_buy_quote": 98889.31832 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.7172, "high": 0.72, "low": 0.7097, "close": 0.7149, "volume": 242477.7, "close_time": 1760255999999, "quote_volume": 173167.90215, "trades": 2962, "taker_buy_base": 104702.3, "taker_buy_quote": 74881.36606 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7149, "high": 0.7178, "low": 0.7068, "close": 0.7075, "volume": 171065.4, "close_time": 1760259599999, "quote_volume": 121858.02362, "trades": 2667, "taker_buy_base": 82339.1, "taker_buy_quote": 58692.12616 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.7074, "high": 0.7124, "low": 0.6982, "close": 0.7123, "volume": 319308.7, "close_time": 1760263199999, "quote_volume": 225066.73288, "trades": 3801, "taker_buy_base": 173505.9, "taker_buy_quote": 122300.01225 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.7123, "high": 0.717, "low": 0.7039, "close": 0.7051, "volume": 253624.0, "close_time": 1760266799999, "quote_volume": 179748.57619, "trades": 3632, "taker_buy_base": 124006.3, "taker_buy_quote": 87893.02278 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.7053, "high": 0.7139, "low": 0.6982, "close": 0.7063, "volume": 1831630.3, "close_time": 1760270399999, "quote_volume": 1288001.88903, "trades": 6419, "taker_buy_base": 1229110.2, "taker_buy_quote": 863239.15663 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.7062, "high": 0.7188, "low": 0.7056, "close": 0.7113, "volume": 736238.3, "close_time": 1760273999999, "quote_volume": 524709.36856, "trades": 5515, "taker_buy_base": 377803.7, "taker_buy_quote": 269196.70017 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.7113, "high": 0.7139, "low": 0.6914, "close": 0.6931, "volume": 520441.6, "close_time": 1760277599999, "quote_volume": 365136.72597, "trades": 5461, "taker_buy_base": 237362.1, "taker_buy_quote": 166343.03888 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.6932, "high": 0.7447, "low": 0.6923, "close": 0.7334, "volume": 1957039.4, "close_time": 1760281199999, "quote_volume": 1418267.68806, "trades": 21538, "taker_buy_base": 931500.1, "taker_buy_quote": 674645.25586 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.7335, "high": 0.7739, "low": 0.7327, "close": 0.7705, "volume": 2663449.4, "close_time": 1760284799999, "quote_volume": 2009264.63716, "trades": 17541, "taker_buy_base": 1216419.2, "taker_buy_quote": 916869.32741 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7706, "high": 0.8093, "low": 0.7701, "close": 0.7952, "volume": 2290440.5, "close_time": 1760288399999, "quote_volume": 1810895.00988, "trades": 14132, "taker_buy_base": 1136913.0, "taker_buy_quote": 898975.6416 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.7953, "high": 0.8015, "low": 0.7822, "close": 0.7939, "volume": 835812.9, "close_time": 1760291999999, "quote_volume": 663278.33364, "trades": 5284, "taker_buy_base": 341569.9, "taker_buy_quote": 271317.32298 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.7938, "high": 0.7982, "low": 0.7828, "close": 0.7882, "volume": 394899.6, "close_time": 1760295599999, "quote_volume": 312109.80452, "trades": 2872, "taker_buy_base": 185039.4, "taker_buy_quote": 146291.25526 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.7884, "high": 0.8126, "low": 0.7882, "close": 0.8116, "volume": 567331.8, "close_time": 1760299199999, "quote_volume": 456177.63348, "trades": 4043, "taker_buy_base": 344367.2, "taker_buy_quote": 276745.00446 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8121, "high": 0.8129, "low": 0.7986, "close": 0.8014, "volume": 466917.1, "close_time": 1760302799999, "quote_volume": 376070.04435, "trades": 3077, "taker_buy_base": 209317.0, "taker_buy_quote": 168568.49073 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.8015, "high": 0.8092, "low": 0.7814, "close": 0.7925, "volume": 570474.2, "close_time": 1760306399999, "quote_volume": 452773.10083, "trades": 3493, "taker_buy_base": 244827.3, "taker_buy_quote": 194914.72846 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.7927, "high": 0.8006, "low": 0.7833, "close": 0.7891, "volume": 546911.1, "close_time": 1760309999999, "quote_volume": 431869.9643, "trades": 4575, "taker_buy_base": 276158.8, "taker_buy_quote": 218151.02555 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.7888, "high": 0.7912, "low": 0.7788, "close": 0.7886, "volume": 898395.4, "close_time": 1760313599999, "quote_volume": 705271.52297, "trades": 7621, "taker_buy_base": 436225.9, "taker_buy_quote": 342795.0248 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7888, "high": 0.8002, "low": 0.7756, "close": 0.7853, "volume": 924368.0, "close_time": 1760317199999, "quote_volume": 726844.48242, "trades": 7771, "taker_buy_base": 465300.9, "taker_buy_quote": 365819.5044 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.7847, "high": 0.7966, "low": 0.7786, "close": 0.7959, "volume": 467234.9, "close_time": 1760320799999, "quote_volume": 367169.73729, "trades": 4197, "taker_buy_base": 222819.3, "taker_buy_quote": 175125.10662 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.7958, "high": 0.7995, "low": 0.785, "close": 0.7954, "volume": 394006.9, "close_time": 1760324399999, "quote_volume": 311621.41392, "trades": 3631, "taker_buy_base": 192725.3, "taker_buy_quote": 152397.28418 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.7956, "high": 0.8, "low": 0.7838, "close": 0.7861, "volume": 485429.7, "close_time": 1760327999999, "quote_volume": 384768.31272, "trades": 4122, "taker_buy_base": 255735.5, "taker_buy_quote": 202857.29827 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7861, "high": 0.7896, "low": 0.7793, "close": 0.7883, "volume": 414041.5, "close_time": 1760331599999, "quote_volume": 324307.46636, "trades": 3103, "taker_buy_base": 196739.4, "taker_buy_quote": 154147.3625 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.7885, "high": 0.7899, "low": 0.7794, "close": 0.7811, "volume": 334138.2, "close_time": 1760335199999, "quote_volume": 261558.02745, "trades": 2944, "taker_buy_base": 144781.2, "taker_buy_quote": 113329.76107 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.7808, "high": 0.7954, "low": 0.7763, "close": 0.7915, "volume": 425398.6, "close_time": 1760338799999, "quote_volume": 334061.52173, "trades": 4538, "taker_buy_base": 222658.3, "taker_buy_quote": 174829.6075 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.7914, "high": 0.8026, "low": 0.7862, "close": 0.7879, "volume": 663213.6, "close_time": 1760342399999, "quote_volume": 526686.26334, "trades": 4554, "taker_buy_base": 271018.7, "taker_buy_quote": 215021.59061 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7879, "high": 0.8068, "low": 0.7872, "close": 0.8023, "volume": 614124.6, "close_time": 1760345999999, "quote_volume": 489467.78278, "trades": 5168, "taker_buy_base": 274943.1, "taker_buy_quote": 219109.40564 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.8019, "high": 0.8072, "low": 0.7914, "close": 0.807, "volume": 962008.2, "close_time": 1760349599999, "quote_volume": 770232.02688, "trades": 5458, "taker_buy_base": 454073.3, "taker_buy_quote": 363773.83739 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.8072, "high": 0.8107, "low": 0.7961, "close": 0.8033, "volume": 716961.6, "close_time": 1760353199999, "quote_volume": 576257.2336, "trades": 4830, "taker_buy_base": 382939.2, "taker_buy_quote": 307960.12629 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.803, "high": 0.8036, "low": 0.7655, "close": 0.7818, "volume": 2773917.1, "close_time": 1760356799999, "quote_volume": 2180851.32175, "trades": 16410, "taker_buy_base": 1088055.1, "taker_buy_quote": 855419.14322 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7816, "high": 0.8001, "low": 0.7728, "close": 0.7848, "volume": 988351.3, "close_time": 1760360399999, "quote_volume": 778361.28641, "trades": 6745, "taker_buy_base": 491155.6, "taker_buy_quote": 387065.17353 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.7845, "high": 0.8192, "low": 0.7815, "close": 0.8121, "volume": 3572867.5, "close_time": 1760363999999, "quote_volume": 2859555.08158, "trades": 27169, "taker_buy_base": 1799422.5, "taker_buy_quote": 1440283.19511 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.8116, "high": 0.8403, "low": 0.802, "close": 0.8114, "volume": 3184810.7, "close_time": 1760367599999, "quote_volume": 2604504.25299, "trades": 22353, "taker_buy_base": 1529370.2, "taker_buy_quote": 1250643.81645 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.8117, "high": 0.8511, "low": 0.811, "close": 0.8444, "volume": 2190223.8, "close_time": 1760371199999, "quote_volume": 1824344.2675, "trades": 13583, "taker_buy_base": 1106349.4, "taker_buy_quote": 920747.47067 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8441, "high": 0.8609, "low": 0.8373, "close": 0.8479, "volume": 1790530.0, "close_time": 1760374799999, "quote_volume": 1519664.63218, "trades": 11171, "taker_buy_base": 997281.4, "taker_buy_quote": 846686.9948 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.8479, "high": 0.8693, "low": 0.842, "close": 0.8679, "volume": 1075473.6, "close_time": 1760378399999, "quote_volume": 918587.95027, "trades": 9127, "taker_buy_base": 552323.7, "taker_buy_quote": 471947.5986 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.8678, "high": 0.8735, "low": 0.8522, "close": 0.8583, "volume": 928903.4, "close_time": 1760381999999, "quote_volume": 800965.4146, "trades": 10397, "taker_buy_base": 433577.3, "taker_buy_quote": 374086.88404 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.8584, "high": 0.875, "low": 0.8581, "close": 0.871, "volume": 718762.1, "close_time": 1760385599999, "quote_volume": 623038.51445, "trades": 8013, "taker_buy_base": 339983.5, "taker_buy_quote": 294659.09399 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8715, "high": 0.8759, "low": 0.8657, "close": 0.8758, "volume": 425433.8, "close_time": 1760389199999, "quote_volume": 370438.42158, "trades": 4348, "taker_buy_base": 208765.0, "taker_buy_quote": 181799.25887 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.8752, "high": 0.8795, "low": 0.8651, "close": 0.8671, "volume": 426065.0, "close_time": 1760392799999, "quote_volume": 372181.25327, "trades": 4240, "taker_buy_base": 164552.3, "taker_buy_quote": 143730.70207 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.8673, "high": 0.8769, "low": 0.8667, "close": 0.8747, "volume": 283101.8, "close_time": 1760396399999, "quote_volume": 246428.81987, "trades": 4484, "taker_buy_base": 142625.6, "taker_buy_quote": 124161.1254 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.8746, "high": 0.8782, "low": 0.8669, "close": 0.8702, "volume": 336216.4, "close_time": 1760399999999, "quote_volume": 293038.691, "trades": 5204, "taker_buy_base": 128123.7, "taker_buy_quote": 111714.94074 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8702, "high": 0.88, "low": 0.8614, "close": 0.8664, "volume": 608760.3, "close_time": 1760403599999, "quote_volume": 530126.27163, "trades": 8984, "taker_buy_base": 271702.6, "taker_buy_quote": 236986.22912 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.8663, "high": 0.8712, "low": 0.8535, "close": 0.8626, "volume": 704129.8, "close_time": 1760407199999, "quote_volume": 608518.21156, "trades": 8147, "taker_buy_base": 375048.6, "taker_buy_quote": 324598.25626 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.8626, "high": 0.8643, "low": 0.8461, "close": 0.8465, "volume": 490282.1, "close_time": 1760410799999, "quote_volume": 417722.73121, "trades": 7211, "taker_buy_base": 209495.1, "taker_buy_quote": 178528.90252 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.8466, "high": 0.8472, "low": 0.8345, "close": 0.8364, "volume": 800330.8, "close_time": 1760414399999, "quote_volume": 672229.62031, "trades": 9524, "taker_buy_base": 328437.8, "taker_buy_quote": 276120.30575 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8364, "high": 0.8394, "low": 0.8122, "close": 0.8176, "volume": 1072779.0, "close_time": 1760417999999, "quote_volume": 884328.13878, "trades": 12235, "taker_buy_base": 444950.3, "taker_buy_quote": 366625.98273 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.8178, "high": 0.8294, "low": 0.8061, "close": 0.8101, "volume": 662132.1, "close_time": 1760421599999, "quote_volume": 540682.75174, "trades": 11984, "taker_buy_base": 293326.1, "taker_buy_quote": 239601.12608 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.8101, "high": 0.8162, "low": 0.7715, "close": 0.7855, "volume": 2416636.2, "close_time": 1760425199999, "quote_volume": 1909209.27828, "trades": 20604, "taker_buy_base": 850171.7, "taker_buy_quote": 673796.80969 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.7855, "high": 0.7952, "low": 0.778, "close": 0.7819, "volume": 1024222.4, "close_time": 1760428799999, "quote_volume": 805169.64637, "trades": 13284, "taker_buy_base": 505371.7, "taker_buy_quote": 397377.81331 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7817, "high": 0.7962, "low": 0.7742, "close": 0.7877, "volume": 819284.2, "close_time": 1760432399999, "quote_volume": 640726.19079, "trades": 10181, "taker_buy_base": 375943.3, "taker_buy_quote": 294200.1206 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.7876, "high": 0.7922, "low": 0.7843, "close": 0.7909, "volume": 334890.9, "close_time": 1760435999999, "quote_volume": 264068.67659, "trades": 5436, "taker_buy_base": 174183.8, "taker_buy_quote": 137369.315 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.7905, "high": 0.7905, "low": 0.7605, "close": 0.7775, "volume": 1034370.9, "close_time": 1760439599999, "quote_volume": 797634.03904, "trades": 10136, "taker_buy_base": 412118.9, "taker_buy_quote": 317970.15484 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.7776, "high": 0.7925, "low": 0.7772, "close": 0.7917, "volume": 496305.4, "close_time": 1760443199999, "quote_volume": 390211.21771, "trades": 6322, "taker_buy_base": 310207.3, "taker_buy_quote": 243956.90069 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7914, "high": 0.7921, "low": 0.7729, "close": 0.7742, "volume": 528692.5, "close_time": 1760446799999, "quote_volume": 412504.594, "trades": 6054, "taker_buy_base": 230717.1, "taker_buy_quote": 180007.60058 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.7741, "high": 0.7917, "low": 0.7677, "close": 0.7846, "volume": 782870.9, "close_time": 1760450399999, "quote_volume": 610919.90591, "trades": 11011, "taker_buy_base": 410825.7, "taker_buy_quote": 320536.04531 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.7843, "high": 0.8065, "low": 0.7795, "close": 0.7923, "volume": 1077730.9, "close_time": 1760453999999, "quote_volume": 858008.26378, "trades": 10720, "taker_buy_base": 612148.3, "taker_buy_quote": 487698.41861 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.7924, "high": 0.819, "low": 0.7866, "close": 0.8187, "volume": 583177.5, "close_time": 1760457599999, "quote_volume": 467044.14439, "trades": 7423, "taker_buy_base": 328816.7, "taker_buy_quote": 263650.15905 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.8188, "high": 0.8364, "low": 0.8084, "close": 0.8167, "volume": 1238099.0, "close_time": 1760461199999, "quote_volume": 1017974.97216, "trades": 15336, "taker_buy_base": 668905.7, "taker_buy_quote": 550188.35843 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.8167, "high": 0.8349, "low": 0.8042, "close": 0.8226, "volume": 670319.3, "close_time": 1760464799999, "quote_volume": 551928.40059, "trades": 8785, "taker_buy_base": 364580.7, "taker_buy_quote": 300399.23055 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.8227, "high": 0.8363, "low": 0.8197, "close": 0.8234, "volume": 219237.1, "close_time": 1760468399999, "quote_volume": 181624.70165, "trades": 4057, "taker_buy_base": 114982.2, "taker_buy_quote": 95273.6695 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.8235, "high": 0.83, "low": 0.8022, "close": 0.816, "volume": 686773.4, "close_time": 1760471999999, "quote_volume": 559455.86728, "trades": 9234, "taker_buy_base": 357830.5, "taker_buy_quote": 291543.69519 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.816, "high": 0.8204, "low": 0.8104, "close": 0.8197, "volume": 220578.4, "close_time": 1760475599999, "quote_volume": 180081.80149, "trades": 3917, "taker_buy_base": 125657.6, "taker_buy_quote": 102586.53648 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.8196, "high": 0.8201, "low": 0.8103, "close": 0.8182, "volume": 139864.2, "close_time": 1760479199999, "quote_volume": 114016.44843, "trades": 1517, "taker_buy_base": 100894.6, "taker_buy_quote": 82241.11976 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.8183, "high": 0.8271, "low": 0.8124, "close": 0.8165, "volume": 220324.4, "close_time": 1760482799999, "quote_volume": 180762.00938, "trades": 2503, "taker_buy_base": 94992.2, "taker_buy_quote": 77883.59496 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.8164, "high": 0.8226, "low": 0.8158, "close": 0.8199, "volume": 132501.8, "close_time": 1760486399999, "quote_volume": 108599.05366, "trades": 2276, "taker_buy_base": 66335.0, "taker_buy_quote": 54360.85396 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8198, "high": 0.8225, "low": 0.8132, "close": 0.8179, "volume": 174310.0, "close_time": 1760489999999, "quote_volume": 142478.07855, "trades": 3180, "taker_buy_base": 84200.3, "taker_buy_quote": 68817.61945 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.8178, "high": 0.8189, "low": 0.8046, "close": 0.8134, "volume": 283850.4, "close_time": 1760493599999, "quote_volume": 229922.89137, "trades": 3792, "taker_buy_base": 133942.6, "taker_buy_quote": 108452.47681 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.8134, "high": 0.8276, "low": 0.8129, "close": 0.8169, "volume": 266561.3, "close_time": 1760497199999, "quote_volume": 218613.28849, "trades": 3185, "taker_buy_base": 126755.7, "taker_buy_quote": 104001.99129 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.8169, "high": 0.819, "low": 0.8043, "close": 0.8108, "volume": 197332.1, "close_time": 1760500799999, "quote_volume": 160111.26612, "trades": 2747, "taker_buy_base": 96132.3, "taker_buy_quote": 78034.71695 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.8109, "high": 0.8245, "low": 0.806, "close": 0.8207, "volume": 199916.0, "close_time": 1760504399999, "quote_volume": 162617.90459, "trades": 3000, "taker_buy_base": 96848.8, "taker_buy_quote": 78806.82414 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.821, "high": 0.824, "low": 0.8108, "close": 0.8148, "volume": 246244.0, "close_time": 1760507999999, "quote_volume": 201108.9393, "trades": 3149, "taker_buy_base": 85694.1, "taker_buy_quote": 70055.17445 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.8147, "high": 0.8222, "low": 0.8052, "close": 0.8167, "volume": 272365.1, "close_time": 1760511599999, "quote_volume": 221423.23023, "trades": 3623, "taker_buy_base": 156820.6, "taker_buy_quote": 127529.27168 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.8167, "high": 0.8211, "low": 0.8102, "close": 0.8206, "volume": 181689.3, "close_time": 1760515199999, "quote_volume": 148072.89393, "trades": 2986, "taker_buy_base": 93014.9, "taker_buy_quote": 75825.52034 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.8205, "high": 0.8365, "low": 0.8187, "close": 0.8232, "volume": 381286.8, "close_time": 1760518799999, "quote_volume": 315308.48778, "trades": 5701, "taker_buy_base": 208836.3, "taker_buy_quote": 172709.65898 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.8231, "high": 0.8247, "low": 0.8105, "close": 0.8124, "volume": 372041.3, "close_time": 1760522399999, "quote_volume": 303349.69496, "trades": 4241, "taker_buy_base": 152944.8, "taker_buy_quote": 124833.2714 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.8125, "high": 0.8186, "low": 0.8078, "close": 0.8147, "volume": 240380.0, "close_time": 1760525999999, "quote_volume": 195415.46311, "trades": 3880, "taker_buy_base": 138966.0, "taker_buy_quote": 112934.50338 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.8145, "high": 0.8159, "low": 0.8027, "close": 0.8096, "volume": 161139.8, "close_time": 1760529599999, "quote_volume": 130464.65842, "trades": 3264, "taker_buy_base": 81209.8, "taker_buy_quote": 65795.10809 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.8095, "high": 0.8119, "low": 0.7964, "close": 0.8002, "volume": 302629.0, "close_time": 1760533199999, "quote_volume": 242913.6526, "trades": 4408, "taker_buy_base": 150337.7, "taker_buy_quote": 120761.61913 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.8001, "high": 0.8042, "low": 0.7784, "close": 0.7936, "volume": 900453.9, "close_time": 1760536799999, "quote_volume": 712391.962, "trades": 10132, "taker_buy_base": 440230.6, "taker_buy_quote": 348295.52538 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.7937, "high": 0.8072, "low": 0.778, "close": 0.7845, "volume": 590134.8, "close_time": 1760540399999, "quote_volume": 469125.74001, "trades": 8746, "taker_buy_base": 270787.1, "taker_buy_quote": 215894.9434 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.7844, "high": 0.7916, "low": 0.7712, "close": 0.7782, "volume": 549727.5, "close_time": 1760543999999, "quote_volume": 429050.9641, "trades": 8300, "taker_buy_base": 275659.1, "taker_buy_quote": 215226.77715 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.7783, "high": 0.782, "low": 0.7718, "close": 0.7754, "volume": 272964.4, "close_time": 1760547599999, "quote_volume": 212081.93509, "trades": 4430, "taker_buy_base": 122261.7, "taker_buy_quote": 95025.58507 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.7755, "high": 0.779, "low": 0.7653, "close": 0.7785, "volume": 293183.0, "close_time": 1760551199999, "quote_volume": 226244.42297, "trades": 4942, "taker_buy_base": 145325.2, "taker_buy_quote": 112206.66463 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.7784, "high": 0.781, "low": 0.7719, "close": 0.7801, "volume": 431341.2, "close_time": 1760554799999, "quote_volume": 334477.49701, "trades": 3369, "taker_buy_base": 319247.2, "taker_buy_quote": 247550.68056 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.78, "high": 0.781, "low": 0.7679, "close": 0.772, "volume": 297224.4, "close_time": 1760558399999, "quote_volume": 230373.16197, "trades": 3665, "taker_buy_base": 137620.2, "taker_buy_quote": 106790.72991 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7721, "high": 0.7805, "low": 0.7568, "close": 0.7684, "volume": 697907.1, "close_time": 1760561999999, "quote_volume": 537068.13263, "trades": 7910, "taker_buy_base": 417680.3, "taker_buy_quote": 321845.08149 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.7685, "high": 0.777, "low": 0.7617, "close": 0.7654, "volume": 290648.6, "close_time": 1760565599999, "quote_volume": 223446.44046, "trades": 2682, "taker_buy_base": 158627.4, "taker_buy_quote": 121972.26052 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.7653, "high": 0.7749, "low": 0.7639, "close": 0.7666, "volume": 120450.8, "close_time": 1760569199999, "quote_volume": 92752.24605, "trades": 2248, "taker_buy_base": 69184.5, "taker_buy_quote": 53294.16295 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.7665, "high": 0.7751, "low": 0.766, "close": 0.7742, "volume": 136101.2, "close_time": 1760572799999, "quote_volume": 105021.56264, "trades": 2569, "taker_buy_base": 69918.6, "taker_buy_quote": 53948.47767 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7743, "high": 0.7768, "low": 0.7686, "close": 0.7692, "volume": 239459.2, "close_time": 1760576399999, "quote_volume": 184831.91762, "trades": 4012, "taker_buy_base": 82517.4, "taker_buy_quote": 63761.75505 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.7692, "high": 0.7812, "low": 0.7688, "close": 0.7796, "volume": 227071.7, "close_time": 1760579999999, "quote_volume": 176446.36428, "trades": 2833, "taker_buy_base": 156117.1, "taker_buy_quote": 121373.96508 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.7797, "high": 0.786, "low": 0.7767, "close": 0.7851, "volume": 147127.7, "close_time": 1760583599999, "quote_volume": 114923.79093, "trades": 2654, "taker_buy_base": 82322.6, "taker_buy_quote": 64319.60826 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.785, "high": 0.8155, "low": 0.7814, "close": 0.794, "volume": 928239.1, "close_time": 1760587199999, "quote_volume": 743698.0984, "trades": 9538, "taker_buy_base": 467969.5, "taker_buy_quote": 374926.40131 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7939, "high": 0.8027, "low": 0.7919, "close": 0.7921, "volume": 294054.5, "close_time": 1760590799999, "quote_volume": 234567.85116, "trades": 3847, "taker_buy_base": 158463.9, "taker_buy_quote": 126441.32247 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.7921, "high": 0.8202, "low": 0.7889, "close": 0.8, "volume": 802170.8, "close_time": 1760594399999, "quote_volume": 647218.01462, "trades": 10374, "taker_buy_base": 409736.5, "taker_buy_quote": 330341.13793 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.8, "high": 0.822, "low": 0.7981, "close": 0.8185, "volume": 343240.8, "close_time": 1760597999999, "quote_volume": 277490.40367, "trades": 6106, "taker_buy_base": 162404.2, "taker_buy_quote": 131354.22286 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.8188, "high": 0.8253, "low": 0.8037, "close": 0.807, "volume": 458827.0, "close_time": 1760601599999, "quote_volume": 372649.35727, "trades": 6097, "taker_buy_base": 252522.0, "taker_buy_quote": 205141.15333 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.8069, "high": 0.8118, "low": 0.7927, "close": 0.793, "volume": 374191.4, "close_time": 1760605199999, "quote_volume": 299735.55036, "trades": 4532, "taker_buy_base": 178768.2, "taker_buy_quote": 143358.63132 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.7929, "high": 0.8152, "low": 0.7666, "close": 0.8091, "volume": 1623684.4, "close_time": 1760608799999, "quote_volume": 1283608.80936, "trades": 18385, "taker_buy_base": 798328.6, "taker_buy_quote": 631283.71387 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.8089, "high": 0.8247, "low": 0.7987, "close": 0.8202, "volume": 1137944.7, "close_time": 1760612399999, "quote_volume": 925740.44353, "trades": 13439, "taker_buy_base": 533099.4, "taker_buy_quote": 433662.55132 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.8201, "high": 0.856, "low": 0.8196, "close": 0.8423, "volume": 3081197.4, "close_time": 1760615999999, "quote_volume": 2592526.55582, "trades": 27510, "taker_buy_base": 1536815.5, "taker_buy_quote": 1292440.4295 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.8424, "high": 0.881, "low": 0.8305, "close": 0.8464, "volume": 4039486.2, "close_time": 1760619599999, "quote_volume": 3429025.82085, "trades": 39762, "taker_buy_base": 2109965.2, "taker_buy_quote": 1791150.63924 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.8463, "high": 0.862, "low": 0.8364, "close": 0.844, "volume": 3510675.8, "close_time": 1760623199999, "quote_volume": 2982995.531, "trades": 45223, "taker_buy_base": 1544864.1, "taker_buy_quote": 1313036.02308 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.844, "high": 0.8465, "low": 0.811, "close": 0.8157, "volume": 2869436.1, "close_time": 1760626799999, "quote_volume": 2374894.57717, "trades": 39840, "taker_buy_base": 1113334.6, "taker_buy_quote": 920721.44128 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.8156, "high": 0.8184, "low": 0.7828, "close": 0.7863, "volume": 1291415.0, "close_time": 1760630399999, "quote_volume": 1034551.63307, "trades": 10031, "taker_buy_base": 618659.4, "taker_buy_quote": 496050.26909 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7863, "high": 0.8075, "low": 0.7694, "close": 0.8072, "volume": 1417383.1, "close_time": 1760633999999, "quote_volume": 1107120.63834, "trades": 12854, "taker_buy_base": 763049.4, "taker_buy_quote": 596308.73899 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.8076, "high": 0.8081, "low": 0.7829, "close": 0.7875, "volume": 1847253.1, "close_time": 1760637599999, "quote_volume": 1465767.81368, "trades": 9600, "taker_buy_base": 970547.4, "taker_buy_quote": 769111.74434 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.7877, "high": 0.7958, "low": 0.7751, "close": 0.7879, "volume": 858140.1, "close_time": 1760641199999, "quote_volume": 672454.9059, "trades": 5159, "taker_buy_base": 413397.5, "taker_buy_quote": 324082.70034 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.7882, "high": 0.7884, "low": 0.7588, "close": 0.7684, "volume": 928076.6, "close_time": 1760644799999, "quote_volume": 715218.6127, "trades": 5451, "taker_buy_base": 459889.7, "taker_buy_quote": 354246.92355 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.768, "high": 0.7748, "low": 0.7533, "close": 0.7605, "volume": 689536.4, "close_time": 1760648399999, "quote_volume": 526131.11942, "trades": 4669, "taker_buy_base": 336169.6, "taker_buy_quote": 256843.10333 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.7604, "high": 0.7866, "low": 0.7588, "close": 0.785, "volume": 724622.7, "close_time": 1760651999999, "quote_volume": 561430.53779, "trades": 4415, "taker_buy_base": 384258.6, "taker_buy_quote": 298561.47683 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.7853, "high": 0.7865, "low": 0.7598, "close": 0.7605, "volume": 1507710.6, "close_time": 1760655599999, "quote_volume": 1167781.1458, "trades": 8685, "taker_buy_base": 682659.4, "taker_buy_quote": 528604.66115 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.7605, "high": 0.7735, "low": 0.7593, "close": 0.767, "volume": 439469.1, "close_time": 1760659199999, "quote_volume": 336323.9321, "trades": 4322, "taker_buy_base": 296419.6, "taker_buy_quote": 226819.34875 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7671, "high": 0.7757, "low": 0.7656, "close": 0.7693, "volume": 369088.2, "close_time": 1760662799999, "quote_volume": 284572.47229, "trades": 5011, "taker_buy_base": 225404.2, "taker_buy_quote": 173792.56053 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.7694, "high": 0.7792, "low": 0.7636, "close": 0.7708, "volume": 649585.7, "close_time": 1760666399999, "quote_volume": 501204.94701, "trades": 6211, "taker_buy_base": 264883.9, "taker_buy_quote": 204473.66284 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.7708, "high": 0.7809, "low": 0.7628, "close": 0.7786, "volume": 340527.1, "close_time": 1760669999999, "quote_volume": 262276.32871, "trades": 5105, "taker_buy_base": 209396.6, "taker_buy_quote": 161371.43161 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.7786, "high": 0.7866, "low": 0.7735, "close": 0.7779, "volume": 329786.7, "close_time": 1760673599999, "quote_volume": 257129.59654, "trades": 3855, "taker_buy_base": 220637.8, "taker_buy_quote": 172047.76558 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7779, "high": 0.7783, "low": 0.7679, "close": 0.7712, "volume": 200754.5, "close_time": 1760677199999, "quote_volume": 154977.64444, "trades": 2451, "taker_buy_base": 107411.5, "taker_buy_quote": 82947.62031 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.7709, "high": 0.7779, "low": 0.7644, "close": 0.7662, "volume": 248373.2, "close_time": 1760680799999, "quote_volume": 191050.57854, "trades": 2681, "taker_buy_base": 125684.6, "taker_buy_quote": 96728.98038 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.7666, "high": 0.7718, "low": 0.7292, "close": 0.7344, "volume": 1231841.3, "close_time": 1760684399999, "quote_volume": 917215.79323, "trades": 9326, "taker_buy_base": 572858.1, "taker_buy_quote": 426515.39183 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.7342, "high": 0.736, "low": 0.7068, "close": 0.7103, "volume": 2052781.5, "close_time": 1760687999999, "quote_volume": 1482499.87591, "trades": 19194, "taker_buy_base": 1128271.8, "taker_buy_quote": 814928.96087 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.7104, "high": 0.714, "low": 0.6948, "close": 0.7002, "volume": 3122319.8, "close_time": 1760691599999, "quote_volume": 2192437.73687, "trades": 16782, "taker_buy_base": 2118437.7, "taker_buy_quote": 1486572.11501 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.7003, "high": 0.7347, "low": 0.6993, "close": 0.7155, "volume": 984067.9, "close_time": 1760695199999, "quote_volume": 703843.77339, "trades": 6212, "taker_buy_base": 519170.0, "taker_buy_quote": 371225.19317 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.7156, "high": 0.7257, "low": 0.7059, "close": 0.7257, "volume": 997496.6, "close_time": 1760698799999, "quote_volume": 713255.99938, "trades": 6067, "taker_buy_base": 473019.7, "taker_buy_quote": 338288.9497 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.7261, "high": 0.7515, "low": 0.7253, "close": 0.7483, "volume": 929836.7, "close_time": 1760702399999, "quote_volume": 689783.91092, "trades": 7400, "taker_buy_base": 495069.3, "taker_buy_quote": 367165.67024 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7481, "high": 0.7522, "low": 0.7331, "close": 0.734, "volume": 453812.8, "close_time": 1760705999999, "quote_volume": 336801.91691, "trades": 2641, "taker_buy_base": 206699.4, "taker_buy_quote": 153443.91196 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.7341, "high": 0.7448, "low": 0.7261, "close": 0.7373, "volume": 792800.2, "close_time": 1760709599999, "quote_volume": 583914.93381, "trades": 6248, "taker_buy_base": 401830.2, "taker_buy_quote": 295805.47769 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.7377, "high": 0.741, "low": 0.7182, "close": 0.7265, "volume": 710505.2, "close_time": 1760713199999, "quote_volume": 517955.97899, "trades": 5707, "taker_buy_base": 319855.5, "taker_buy_quote": 233413.86286 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.7265, "high": 0.7423, "low": 0.7205, "close": 0.7417, "volume": 1426651.1, "close_time": 1760716799999, "quote_volume": 1039553.47998, "trades": 10537, "taker_buy_base": 727812.5, "taker_buy_quote": 530405.15825 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7419, "high": 0.755, "low": 0.734, "close": 0.7388, "volume": 646360.6, "close_time": 1760720399999, "quote_volume": 480743.1808, "trades": 5124, "taker_buy_base": 339865.1, "taker_buy_quote": 252944.94052 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.739, "high": 0.7568, "low": 0.739, "close": 0.7515, "volume": 578498.1, "close_time": 1760723999999, "quote_volume": 433460.42898, "trades": 4659, "taker_buy_base": 259501.1, "taker_buy_quote": 194413.2811 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.7519, "high": 0.7609, "low": 0.7465, "close": 0.7482, "volume": 502033.4, "close_time": 1760727599999, "quote_volume": 378854.34517, "trades": 3548, "taker_buy_base": 229530.9, "taker_buy_quote": 173070.47725 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.7483, "high": 0.7531, "low": 0.7409, "close": 0.7451, "volume": 235837.3, "close_time": 1760731199999, "quote_volume": 176289.01607, "trades": 1605, "taker_buy_base": 101482.1, "taker_buy_quote": 75886.22497 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7456, "high": 0.7549, "low": 0.7427, "close": 0.7492, "volume": 113974.6, "close_time": 1760734799999, "quote_volume": 85469.29146, "trades": 1070, "taker_buy_base": 65328.4, "taker_buy_quote": 48999.35932 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.7487, "high": 0.7596, "low": 0.7487, "close": 0.7579, "volume": 193607.6, "close_time": 1760738399999, "quote_volume": 146310.05497, "trades": 1168, "taker_buy_base": 82697.7, "taker_buy_quote": 62542.58546 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.7582, "high": 0.7584, "low": 0.7478, "close": 0.7528, "volume": 184319.8, "close_time": 1760741999999, "quote_volume": 138725.62615, "trades": 1017, "taker_buy_base": 53788.5, "taker_buy_quote": 40456.95776 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.7524, "high": 0.7529, "low": 0.741, "close": 0.7422, "volume": 203212.3, "close_time": 1760745599999, "quote_volume": 151175.13293, "trades": 2027, "taker_buy_base": 80768.7, "taker_buy_quote": 60128.51668 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7422, "high": 0.7465, "low": 0.7359, "close": 0.7454, "volume": 238504.8, "close_time": 1760749199999, "quote_volume": 176561.22794, "trades": 1692, "taker_buy_base": 159086.7, "taker_buy_quote": 117773.06931 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.7456, "high": 0.7567, "low": 0.7454, "close": 0.7556, "volume": 455419.1, "close_time": 1760752799999, "quote_volume": 343026.4557, "trades": 2159, "taker_buy_base": 233933.6, "taker_buy_quote": 176137.4759 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.7556, "high": 0.7626, "low": 0.7521, "close": 0.7545, "volume": 193819.2, "close_time": 1760756399999, "quote_volume": 146849.6674, "trades": 1304, "taker_buy_base": 94939.0, "taker_buy_quote": 71894.29056 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.7543, "high": 0.7626, "low": 0.752, "close": 0.7623, "volume": 62390.9, "close_time": 1760759999999, "quote_volume": 47282.42324, "trades": 590, "taker_buy_base": 27650.7, "taker_buy_quote": 20948.80988 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7621, "high": 0.7626, "low": 0.7505, "close": 0.7517, "volume": 107555.1, "close_time": 1760763599999, "quote_volume": 81379.92193, "trades": 755, "taker_buy_base": 28673.6, "taker_buy_quote": 21687.81427 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.7521, "high": 0.765, "low": 0.7493, "close": 0.764, "volume": 263208.1, "close_time": 1760767199999, "quote_volume": 199669.93945, "trades": 1420, "taker_buy_base": 154844.8, "taker_buy_quote": 117477.53217 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.7641, "high": 0.7677, "low": 0.7556, "close": 0.7608, "volume": 212161.6, "close_time": 1760770799999, "quote_volume": 161508.98694, "trades": 1530, "taker_buy_base": 84588.1, "taker_buy_quote": 64427.8224 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.761, "high": 0.7745, "low": 0.756, "close": 0.7576, "volume": 358521.7, "close_time": 1760774399999, "quote_volume": 274872.27125, "trades": 2403, "taker_buy_base": 151754.5, "taker_buy_quote": 116406.70385 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7575, "high": 0.7643, "low": 0.7559, "close": 0.7562, "volume": 753888.2, "close_time": 1760777999999, "quote_volume": 572748.49893, "trades": 2590, "taker_buy_base": 412472.5, "taker_buy_quote": 313249.64949 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.7564, "high": 0.7689, "low": 0.7562, "close": 0.7621, "volume": 425733.8, "close_time": 1760781599999, "quote_volume": 325226.4111, "trades": 1677, "taker_buy_base": 154348.7, "taker_buy_quote": 117755.49827 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.762, "high": 0.7646, "low": 0.7574, "close": 0.7619, "volume": 169882.7, "close_time": 1760785199999, "quote_volume": 129231.45477, "trades": 1070, "taker_buy_base": 105849.2, "taker_buy_quote": 80507.21825 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.7619, "high": 0.7686, "low": 0.7593, "close": 0.7638, "volume": 181311.7, "close_time": 1760788799999, "quote_volume": 138530.06454, "trades": 1733, "taker_buy_base": 93809.8, "taker_buy_quote": 71660.02045 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7636, "high": 0.7685, "low": 0.7574, "close": 0.7585, "volume": 128568.3, "close_time": 1760792399999, "quote_volume": 98183.60183, "trades": 1251, "taker_buy_base": 55940.9, "taker_buy_quote": 42711.01884 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.7586, "high": 0.7587, "low": 0.7501, "close": 0.752, "volume": 525007.6, "close_time": 1760795999999, "quote_volume": 396132.78154, "trades": 1955, "taker_buy_base": 342571.4, "taker_buy_quote": 258564.53832 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.7514, "high": 0.7575, "low": 0.745, "close": 0.7537, "volume": 254167.1, "close_time": 1760799599999, "quote_volume": 191038.63821, "trades": 1473, "taker_buy_base": 111267.9, "taker_buy_quote": 83585.42538 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.7538, "high": 0.7573, "low": 0.7468, "close": 0.7507, "volume": 128766.8, "close_time": 1760803199999, "quote_volume": 96750.09927, "trades": 1021, "taker_buy_base": 53624.8, "taker_buy_quote": 40301.91854 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7509, "high": 0.7527, "low": 0.7391, "close": 0.7441, "volume": 162516.1, "close_time": 1760806799999, "quote_volume": 120872.37337, "trades": 1260, "taker_buy_base": 50665.5, "taker_buy_quote": 37681.23929 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.7443, "high": 0.756, "low": 0.7409, "close": 0.7551, "volume": 131724.3, "close_time": 1760810399999, "quote_volume": 98745.08221, "trades": 891, "taker_buy_base": 61011.8, "taker_buy_quote": 45764.59922 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.7552, "high": 0.7568, "low": 0.7503, "close": 0.7511, "volume": 52954.3, "close_time": 1760813999999, "quote_volume": 39857.42024, "trades": 467, "taker_buy_base": 30420.2, "taker_buy_quote": 22900.9917 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.751, "high": 0.7559, "low": 0.7494, "close": 0.7555, "volume": 47119.5, "close_time": 1760817599999, "quote_volume": 35462.01355, "trades": 374, "taker_buy_base": 30159.9, "taker_buy_quote": 22706.29797 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.7556, "high": 0.7616, "low": 0.7546, "close": 0.7546, "volume": 271001.5, "close_time": 1760821199999, "quote_volume": 205625.16226, "trades": 1307, "taker_buy_base": 140245.4, "taker_buy_quote": 106378.47009 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.7545, "high": 0.7575, "low": 0.7505, "close": 0.7569, "volume": 45593.7, "close_time": 1760824799999, "quote_volume": 34405.41208, "trades": 546, "taker_buy_base": 16593.3, "taker_buy_quote": 12515.99932 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.7568, "high": 0.7578, "low": 0.7524, "close": 0.7534, "volume": 34954.8, "close_time": 1760828399999, "quote_volume": 26413.02145, "trades": 461, "taker_buy_base": 13922.0, "taker_buy_quote": 10532.38235 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.7532, "high": 0.7535, "low": 0.7511, "close": 0.7528, "volume": 20274.6, "close_time": 1760831999999, "quote_volume": 15255.93882, "trades": 219, "taker_buy_base": 8250.9, "taker_buy_quote": 6208.66221 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7527, "high": 0.754, "low": 0.7439, "close": 0.7462, "volume": 76084.7, "close_time": 1760835599999, "quote_volume": 56927.22937, "trades": 478, "taker_buy_base": 31590.0, "taker_buy_quote": 23615.54328 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.7459, "high": 0.7505, "low": 0.743, "close": 0.7499, "volume": 77175.0, "close_time": 1760839199999, "quote_volume": 57644.41429, "trades": 442, "taker_buy_base": 26366.6, "taker_buy_quote": 19691.22581 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.7496, "high": 0.7522, "low": 0.746, "close": 0.747, "volume": 47673.2, "close_time": 1760842799999, "quote_volume": 35706.85739, "trades": 315, "taker_buy_base": 25818.2, "taker_buy_quote": 19347.46381 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.7469, "high": 0.7639, "low": 0.746, "close": 0.7614, "volume": 164975.4, "close_time": 1760846399999, "quote_volume": 124407.00158, "trades": 822, "taker_buy_base": 123091.1, "taker_buy_quote": 92745.84643 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7615, "high": 0.7755, "low": 0.7601, "close": 0.7608, "volume": 289899.2, "close_time": 1760849999999, "quote_volume": 222049.89365, "trades": 1832, "taker_buy_base": 135927.9, "taker_buy_quote": 104074.41892 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.761, "high": 0.7659, "low": 0.7585, "close": 0.7601, "volume": 91533.7, "close_time": 1760853599999, "quote_volume": 69864.20755, "trades": 650, "taker_buy_base": 47450.0, "taker_buy_quote": 36238.37998 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.7601, "high": 0.7623, "low": 0.7502, "close": 0.7536, "volume": 198262.9, "close_time": 1760857199999, "quote_volume": 149559.40614, "trades": 797, "taker_buy_base": 99420.7, "taker_buy_quote": 74986.71559 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.754, "high": 0.7607, "low": 0.7534, "close": 0.7585, "volume": 92355.1, "close_time": 1760860799999, "quote_volume": 69864.07839, "trades": 595, "taker_buy_base": 24447.4, "taker_buy_quote": 18497.12004 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7587, "high": 0.7688, "low": 0.7485, "close": 0.7519, "volume": 753564.1, "close_time": 1760864399999, "quote_volume": 571214.57244, "trades": 4070, "taker_buy_base": 297465.2, "taker_buy_quote": 225417.27217 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.7512, "high": 0.7729, "low": 0.7449, "close": 0.7647, "volume": 794964.8, "close_time": 1760867999999, "quote_volume": 604652.75085, "trades": 3954, "taker_buy_base": 409016.9, "taker_buy_quote": 310894.33748 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.7656, "high": 0.783, "low": 0.7607, "close": 0.78, "volume": 435188.3, "close_time": 1760871599999, "quote_volume": 337709.36525, "trades": 3433, "taker_buy_base": 198486.3, "taker_buy_quote": 154059.62078 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.78, "high": 0.79, "low": 0.7799, "close": 0.786, "volume": 276628.4, "close_time": 1760875199999, "quote_volume": 217307.18766, "trades": 2458, "taker_buy_base": 139142.0, "taker_buy_quote": 109305.72176 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7876, "high": 0.8, "low": 0.7817, "close": 0.8, "volume": 673584.3, "close_time": 1760878799999, "quote_volume": 532978.93826, "trades": 4373, "taker_buy_base": 426121.2, "taker_buy_quote": 337374.85715 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.8, "high": 0.8083, "low": 0.7886, "close": 0.805, "volume": 522220.0, "close_time": 1760882399999, "quote_volume": 417005.64902, "trades": 3633, "taker_buy_base": 232113.0, "taker_buy_quote": 185341.12873 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.8062, "high": 0.807, "low": 0.7939, "close": 0.803, "volume": 482958.1, "close_time": 1760885999999, "quote_volume": 386924.17713, "trades": 3005, "taker_buy_base": 203766.2, "taker_buy_quote": 163316.91935 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.8027, "high": 0.8035, "low": 0.7919, "close": 0.7947, "volume": 368093.7, "close_time": 1760889599999, "quote_volume": 293089.1642, "trades": 1482, "taker_buy_base": 95845.1, "taker_buy_quote": 76284.46482 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7943, "high": 0.8011, "low": 0.7883, "close": 0.7976, "volume": 408790.9, "close_time": 1760893199999, "quote_volume": 324754.46778, "trades": 1973, "taker_buy_base": 275009.0, "taker_buy_quote": 218703.37531 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.798, "high": 0.8064, "low": 0.7943, "close": 0.7974, "volume": 500093.2, "close_time": 1760896799999, "quote_volume": 400603.82287, "trades": 2211, "taker_buy_base": 336741.6, "taker_buy_quote": 269881.7873 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.7977, "high": 0.803, "low": 0.7955, "close": 0.7998, "volume": 174201.0, "close_time": 1760900399999, "quote_volume": 139196.79827, "trades": 1275, "taker_buy_base": 83465.6, "taker_buy_quote": 66690.61372 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.8, "high": 0.8001, "low": 0.7941, "close": 0.7983, "volume": 87860.1, "close_time": 1760903999999, "quote_volume": 70034.2747, "trades": 760, "taker_buy_base": 35924.7, "taker_buy_quote": 28645.43745 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7981, "high": 0.8024, "low": 0.797, "close": 0.8018, "volume": 124076.6, "close_time": 1760907599999, "quote_volume": 99218.02656, "trades": 1297, "taker_buy_base": 74513.6, "taker_buy_quote": 59587.05976 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.802, "high": 0.8033, "low": 0.7954, "close": 0.7983, "volume": 55964.9, "close_time": 1760911199999, "quote_volume": 44724.37367, "trades": 506, "taker_buy_base": 23730.2, "taker_buy_quote": 18968.96708 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.7983, "high": 0.8027, "low": 0.7974, "close": 0.8017, "volume": 176064.7, "close_time": 1760914799999, "quote_volume": 141025.25049, "trades": 1478, "taker_buy_base": 48395.1, "taker_buy_quote": 38741.38624 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.8017, "high": 0.8017, "low": 0.7896, "close": 0.7913, "volume": 184244.9, "close_time": 1760918399999, "quote_volume": 146390.58135, "trades": 2206, "taker_buy_base": 89729.3, "taker_buy_quote": 71226.56399 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7912, "high": 0.7912, "low": 0.772, "close": 0.784, "volume": 653835.6, "close_time": 1760921999999, "quote_volume": 511593.1761, "trades": 6776, "taker_buy_base": 309120.8, "taker_buy_quote": 242309.93684 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.7842, "high": 0.7881, "low": 0.7796, "close": 0.7806, "volume": 193611.2, "close_time": 1760925599999, "quote_volume": 151876.74907, "trades": 3420, "taker_buy_base": 90944.3, "taker_buy_quote": 71316.04547 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.7805, "high": 0.7939, "low": 0.7744, "close": 0.7936, "volume": 217125.9, "close_time": 1760929199999, "quote_volume": 169959.63691, "trades": 4133, "taker_buy_base": 105711.2, "taker_buy_quote": 82793.87424 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.7937, "high": 0.8137, "low": 0.787, "close": 0.808, "volume": 434409.4, "close_time": 1760932799999, "quote_volume": 348028.69867, "trades": 6373, "taker_buy_base": 242265.3, "taker_buy_quote": 194317.58759 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.8081, "high": 0.8141, "low": 0.8061, "close": 0.8131, "volume": 372169.8, "close_time": 1760936399999, "quote_volume": 301615.07105, "trades": 5557, "taker_buy_base": 191076.0, "taker_buy_quote": 154925.35616 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.8132, "high": 0.8227, "low": 0.8096, "close": 0.822, "volume": 230592.8, "close_time": 1760939999999, "quote_volume": 188174.68491, "trades": 4063, "taker_buy_base": 96991.9, "taker_buy_quote": 79201.34404 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.8221, "high": 0.839, "low": 0.8207, "close": 0.8308, "volume": 686610.7, "close_time": 1760943599999, "quote_volume": 570294.50829, "trades": 7893, "taker_buy_base": 378543.7, "taker_buy_quote": 314065.93602 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.8308, "high": 0.8308, "low": 0.8182, "close": 0.8213, "volume": 246381.5, "close_time": 1760947199999, "quote_volume": 203302.3828, "trades": 2872, "taker_buy_base": 111389.1, "taker_buy_quote": 91901.88523 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.8214, "high": 0.8232, "low": 0.8128, "close": 0.8144, "volume": 368619.6, "close_time": 1760950799999, "quote_volume": 301060.02423, "trades": 2608, "taker_buy_base": 176464.8, "taker_buy_quote": 144125.34779 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.8144, "high": 0.8145, "low": 0.8054, "close": 0.809, "volume": 275317.7, "close_time": 1760954399999, "quote_volume": 222488.4003, "trades": 2637, "taker_buy_base": 148367.6, "taker_buy_quote": 119903.48137 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.809, "high": 0.8153, "low": 0.8011, "close": 0.8033, "volume": 271511.2, "close_time": 1760957999999, "quote_volume": 219575.26958, "trades": 3142, "taker_buy_base": 139686.5, "taker_buy_quote": 112999.80704 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.8033, "high": 0.8111, "low": 0.8002, "close": 0.8088, "volume": 196880.2, "close_time": 1760961599999, "quote_volume": 158392.06762, "trades": 2749, "taker_buy_base": 85457.8, "taker_buy_quote": 68817.62681 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.8084, "high": 0.8145, "low": 0.8063, "close": 0.8134, "volume": 186836.5, "close_time": 1760965199999, "quote_volume": 151404.68317, "trades": 2432, "taker_buy_base": 129504.4, "taker_buy_quote": 104952.9229 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.8136, "high": 0.8227, "low": 0.8089, "close": 0.8204, "volume": 291052.4, "close_time": 1760968799999, "quote_volume": 237137.15568, "trades": 3057, "taker_buy_base": 125354.5, "taker_buy_quote": 102199.41991 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.8203, "high": 0.8231, "low": 0.8114, "close": 0.8191, "volume": 284064.8, "close_time": 1760972399999, "quote_volume": 232610.14021, "trades": 2637, "taker_buy_base": 146714.7, "taker_buy_quote": 120175.89201 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.8194, "high": 0.8208, "low": 0.804, "close": 0.804, "volume": 324873.3, "close_time": 1760975999999, "quote_volume": 264394.00085, "trades": 2840, "taker_buy_base": 150586.0, "taker_buy_quote": 122721.39847 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.8039, "high": 0.8045, "low": 0.7873, "close": 0.7951, "volume": 777304.4, "close_time": 1760979599999, "quote_volume": 618388.49353, "trades": 5728, "taker_buy_base": 342325.0, "taker_buy_quote": 272378.10619 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.7948, "high": 0.7994, "low": 0.7849, "close": 0.79, "volume": 251805.8, "close_time": 1760983199999, "quote_volume": 199141.19105, "trades": 2358, "taker_buy_base": 124757.8, "taker_buy_quote": 98660.43588 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.7905, "high": 0.7945, "low": 0.7865, "close": 0.7938, "volume": 348112.2, "close_time": 1760986799999, "quote_volume": 275333.63104, "trades": 2175, "taker_buy_base": 242943.5, "taker_buy_quote": 192194.73215 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.7939, "high": 0.8049, "low": 0.7901, "close": 0.8006, "volume": 248930.9, "close_time": 1760990399999, "quote_volume": 198258.13669, "trades": 1727, "taker_buy_base": 158348.1, "taker_buy_quote": 126073.83367 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.8004, "high": 0.8036, "low": 0.7974, "close": 0.801, "volume": 95874.4, "close_time": 1760993999999, "quote_volume": 76806.11333, "trades": 1142, "taker_buy_base": 59370.4, "taker_buy_quote": 47566.14734 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.8013, "high": 0.8075, "low": 0.7959, "close": 0.7973, "volume": 143395.1, "close_time": 1760997599999, "quote_volume": 115001.91904, "trades": 1526, "taker_buy_base": 81531.8, "taker_buy_quote": 65405.28519 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.7972, "high": 0.8173, "low": 0.7951, "close": 0.8029, "volume": 293206.8, "close_time": 1761001199999, "quote_volume": 236532.20124, "trades": 2675, "taker_buy_base": 138170.6, "taker_buy_quote": 111315.09137 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.803, "high": 0.803, "low": 0.7953, "close": 0.7968, "volume": 106890.4, "close_time": 1761004799999, "quote_volume": 85437.39196, "trades": 1424, "taker_buy_base": 54404.6, "taker_buy_quote": 43500.9105 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7967, "high": 0.8025, "low": 0.7948, "close": 0.8004, "volume": 134596.9, "close_time": 1761008399999, "quote_volume": 107391.72493, "trades": 1009, "taker_buy_base": 81912.6, "taker_buy_quote": 65389.62894 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.8004, "high": 0.8009, "low": 0.7877, "close": 0.7895, "volume": 199083.6, "close_time": 1761011999999, "quote_volume": 157774.10889, "trades": 1597, "taker_buy_base": 78236.4, "taker_buy_quote": 61990.12759 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.7899, "high": 0.7929, "low": 0.7846, "close": 0.7898, "volume": 160621.5, "close_time": 1761015599999, "quote_volume": 126653.48343, "trades": 1487, "taker_buy_base": 82383.3, "taker_buy_quote": 64941.57032 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.7898, "high": 0.7929, "low": 0.7856, "close": 0.787, "volume": 78282.3, "close_time": 1761019199999, "quote_volume": 61816.59213, "trades": 748, "taker_buy_base": 43709.7, "taker_buy_quote": 34531.0804 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.787, "high": 0.7882, "low": 0.7599, "close": 0.7615, "volume": 772959.4, "close_time": 1761022799999, "quote_volume": 597053.09568, "trades": 4895, "taker_buy_base": 329939.4, "taker_buy_quote": 254860.83478 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.7619, "high": 0.7698, "low": 0.7592, "close": 0.7629, "volume": 321725.1, "close_time": 1761026399999, "quote_volume": 245837.0503, "trades": 3375, "taker_buy_base": 185550.5, "taker_buy_quote": 141883.21608 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.7629, "high": 0.7732, "low": 0.7614, "close": 0.7672, "volume": 147834.2, "close_time": 1761029999999, "quote_volume": 113693.77901, "trades": 1301, "taker_buy_base": 76762.1, "taker_buy_quote": 59047.32384 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.7672, "high": 0.7913, "low": 0.764, "close": 0.7796, "volume": 373328.6, "close_time": 1761033599999, "quote_volume": 291406.05665, "trades": 2937, "taker_buy_base": 186410.0, "taker_buy_quote": 145299.06335 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7796, "high": 0.7818, "low": 0.7676, "close": 0.7749, "volume": 266591.5, "close_time": 1761037199999, "quote_volume": 206972.75721, "trades": 2847, "taker_buy_base": 144500.6, "taker_buy_quote": 112269.61272 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.7747, "high": 0.7771, "low": 0.7686, "close": 0.7692, "volume": 110749.8, "close_time": 1761040799999, "quote_volume": 85584.17693, "trades": 1659, "taker_buy_base": 44734.2, "taker_buy_quote": 34584.67446 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.7692, "high": 0.7775, "low": 0.7677, "close": 0.7732, "volume": 205871.2, "close_time": 1761044399999, "quote_volume": 159167.83803, "trades": 2924, "taker_buy_base": 115686.0, "taker_buy_quote": 89407.89493 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.7729, "high": 0.7779, "low": 0.7695, "close": 0.7768, "volume": 150416.2, "close_time": 1761047999999, "quote_volume": 116184.68613, "trades": 2238, "taker_buy_base": 67920.3, "taker_buy_quote": 52502.7515 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7764, "high": 0.7899, "low": 0.7738, "close": 0.779, "volume": 575541.8, "close_time": 1761051599999, "quote_volume": 450994.20556, "trades": 3127, "taker_buy_base": 210640.8, "taker_buy_quote": 165060.48905 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.7791, "high": 0.7885, "low": 0.7735, "close": 0.7783, "volume": 405289.7, "close_time": 1761055199999, "quote_volume": 315855.55146, "trades": 2756, "taker_buy_base": 182343.7, "taker_buy_quote": 142121.54489 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.7782, "high": 0.827, "low": 0.7782, "close": 0.826, "volume": 808988.6, "close_time": 1761058799999, "quote_volume": 650094.75397, "trades": 5745, "taker_buy_base": 414548.9, "taker_buy_quote": 333322.59566 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.8266, "high": 0.8515, "low": 0.82, "close": 0.8477, "volume": 2163004.3, "close_time": 1761062399999, "quote_volume": 1811520.71407, "trades": 8999, "taker_buy_base": 861992.2, "taker_buy_quote": 721233.63694 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.8477, "high": 0.8503, "low": 0.8132, "close": 0.8177, "volume": 996065.7, "close_time": 1761065999999, "quote_volume": 832340.61943, "trades": 5979, "taker_buy_base": 385186.8, "taker_buy_quote": 321840.71143 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.8179, "high": 0.8279, "low": 0.8066, "close": 0.8229, "volume": 734880.2, "close_time": 1761069599999, "quote_volume": 601471.6078, "trades": 4915, "taker_buy_base": 327788.3, "taker_buy_quote": 268323.10903 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.8233, "high": 0.825, "low": 0.8121, "close": 0.8183, "volume": 226174.3, "close_time": 1761073199999, "quote_volume": 184739.30754, "trades": 1718, "taker_buy_base": 101041.6, "taker_buy_quote": 82611.12506 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.818, "high": 0.8202, "low": 0.8135, "close": 0.8138, "volume": 146324.5, "close_time": 1761076799999, "quote_volume": 119457.27697, "trades": 1191, "taker_buy_base": 87111.7, "taker_buy_quote": 71110.0979 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.8139, "high": 0.8152, "low": 0.7939, "close": 0.7964, "volume": 495411.9, "close_time": 1761080399999, "quote_volume": 397210.91043, "trades": 3449, "taker_buy_base": 235961.7, "taker_buy_quote": 189151.82027 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.7964, "high": 0.8024, "low": 0.7838, "close": 0.7981, "volume": 559109.5, "close_time": 1761083999999, "quote_volume": 442734.48913, "trades": 3210, "taker_buy_base": 264026.9, "taker_buy_quote": 209170.77406 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.798, "high": 0.7981, "low": 0.7736, "close": 0.7828, "volume": 802837.5, "close_time": 1761087599999, "quote_volume": 630068.52015, "trades": 5261, "taker_buy_base": 431816.7, "taker_buy_quote": 338732.06511 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.7826, "high": 0.7859, "low": 0.769, "close": 0.7747, "volume": 370197.5, "close_time": 1761091199999, "quote_volume": 287223.03477, "trades": 4161, "taker_buy_base": 157488.7, "taker_buy_quote": 122446.01554 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7744, "high": 0.7834, "low": 0.7672, "close": 0.7703, "volume": 450925.5, "close_time": 1761094799999, "quote_volume": 349437.76004, "trades": 2881, "taker_buy_base": 228329.6, "taker_buy_quote": 177137.61854 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.7707, "high": 0.7758, "low": 0.7643, "close": 0.7697, "volume": 836589.8, "close_time": 1761098399999, "quote_volume": 645171.15823, "trades": 5141, "taker_buy_base": 366916.9, "taker_buy_quote": 282829.92541 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.7701, "high": 0.7759, "low": 0.7683, "close": 0.7711, "volume": 131696.1, "close_time": 1761101999999, "quote_volume": 101654.8787, "trades": 1199, "taker_buy_base": 52769.2, "taker_buy_quote": 40741.19666 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.7714, "high": 0.7714, "low": 0.7628, "close": 0.7683, "volume": 143539.9, "close_time": 1761105599999, "quote_volume": 110036.07167, "trades": 1091, "taker_buy_base": 70807.4, "taker_buy_quote": 54284.58129 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7679, "high": 0.7766, "low": 0.7679, "close": 0.771, "volume": 131463.1, "close_time": 1761109199999, "quote_volume": 101755.81501, "trades": 1479, "taker_buy_base": 60558.4, "taker_buy_quote": 46899.44259 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.7712, "high": 0.7712, "low": 0.7456, "close": 0.7575, "volume": 582503.9, "close_time": 1761112799999, "quote_volume": 440444.61505, "trades": 4821, "taker_buy_base": 262979.7, "taker_buy_quote": 198808.43617 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.7572, "high": 0.76, "low": 0.7538, "close": 0.7538, "volume": 258288.9, "close_time": 1761116399999, "quote_volume": 195420.54007, "trades": 2798, "taker_buy_base": 102810.0, "taker_buy_quote": 77791.05393 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.7537, "high": 0.7627, "low": 0.7501, "close": 0.7616, "volume": 392192.7, "close_time": 1761119999999, "quote_volume": 296558.68243, "trades": 2888, "taker_buy_base": 187944.5, "taker_buy_quote": 142214.01921 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7616, "high": 0.7627, "low": 0.7565, "close": 0.7591, "volume": 310561.6, "close_time": 1761123599999, "quote_volume": 235995.86248, "trades": 2118, "taker_buy_base": 136117.6, "taker_buy_quote": 103365.56785 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.7587, "high": 0.7605, "low": 0.7525, "close": 0.756, "volume": 274739.9, "close_time": 1761127199999, "quote_volume": 207859.51998, "trades": 2395, "taker_buy_base": 155044.0, "taker_buy_quote": 117312.42241 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.7555, "high": 0.7616, "low": 0.7528, "close": 0.7531, "volume": 147714.5, "close_time": 1761130799999, "quote_volume": 111756.95909, "trades": 1592, "taker_buy_base": 80760.1, "taker_buy_quote": 61103.57916 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.753, "high": 0.7699, "low": 0.7437, "close": 0.761, "volume": 846797.9, "close_time": 1761134399999, "quote_volume": 640424.85277, "trades": 5754, "taker_buy_base": 407102.1, "taker_buy_quote": 307922.62776 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7604, "high": 0.7656, "low": 0.7562, "close": 0.7617, "volume": 171201.0, "close_time": 1761137999999, "quote_volume": 130416.25531, "trades": 1570, "taker_buy_base": 87790.2, "taker_buy_quote": 66903.69918 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.7618, "high": 0.7739, "low": 0.7567, "close": 0.7719, "volume": 392268.0, "close_time": 1761141599999, "quote_volume": 299486.24622, "trades": 3296, "taker_buy_base": 198166.9, "taker_buy_quote": 151326.97121 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.7719, "high": 0.7719, "low": 0.7519, "close": 0.7709, "volume": 841311.7, "close_time": 1761145199999, "quote_volume": 639555.60215, "trades": 5291, "taker_buy_base": 423479.5, "taker_buy_quote": 322054.87305 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.7712, "high": 0.7743, "low": 0.7564, "close": 0.7642, "volume": 483535.2, "close_time": 1761148799999, "quote_volume": 369290.50698, "trades": 3874, "taker_buy_base": 205118.6, "taker_buy_quote": 156769.92629 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7644, "high": 0.7663, "low": 0.7522, "close": 0.7561, "volume": 558639.6, "close_time": 1761152399999, "quote_volume": 424518.7822, "trades": 4470, "taker_buy_base": 242349.2, "taker_buy_quote": 184123.23187 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.7558, "high": 0.7584, "low": 0.7443, "close": 0.7485, "volume": 321434.9, "close_time": 1761155999999, "quote_volume": 241759.0617, "trades": 1906, "taker_buy_base": 149951.0, "taker_buy_quote": 112891.09991 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.7484, "high": 0.751, "low": 0.7414, "close": 0.7435, "volume": 245500.0, "close_time": 1761159599999, "quote_volume": 183121.58477, "trades": 1811, "taker_buy_base": 116384.7, "taker_buy_quote": 86798.42694 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.7437, "high": 0.754, "low": 0.7335, "close": 0.7425, "volume": 540083.7, "close_time": 1761163199999, "quote_volume": 401076.34443, "trades": 3540, "taker_buy_base": 239140.8, "taker_buy_quote": 177870.96381 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7422, "high": 0.7451, "low": 0.731, "close": 0.7321, "volume": 320175.3, "close_time": 1761166799999, "quote_volume": 235868.66796, "trades": 1696, "taker_buy_base": 141035.1, "taker_buy_quote": 103932.48661 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.732, "high": 0.7321, "low": 0.7081, "close": 0.7183, "volume": 1226438.5, "close_time": 1761170399999, "quote_volume": 881469.74029, "trades": 6066, "taker_buy_base": 593391.2, "taker_buy_quote": 426678.77618 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.718, "high": 0.7257, "low": 0.7168, "close": 0.7212, "volume": 625036.4, "close_time": 1761173999999, "quote_volume": 450871.52258, "trades": 3930, "taker_buy_base": 356764.4, "taker_buy_quote": 257444.69554 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.721, "high": 0.7383, "low": 0.7207, "close": 0.7361, "volume": 547830.3, "close_time": 1761177599999, "quote_volume": 401893.00601, "trades": 3818, "taker_buy_base": 210961.2, "taker_buy_quote": 154556.01961 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7362, "high": 0.7409, "low": 0.731, "close": 0.7392, "volume": 271581.7, "close_time": 1761181199999, "quote_volume": 199672.73995, "trades": 2680, "taker_buy_base": 139716.4, "taker_buy_quote": 102700.86105 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.7391, "high": 0.7453, "low": 0.7377, "close": 0.7418, "volume": 252359.9, "close_time": 1761184799999, "quote_volume": 187143.5703, "trades": 4708, "taker_buy_base": 119110.7, "taker_buy_quote": 88319.22791 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.7418, "high": 0.7432, "low": 0.7397, "close": 0.7413, "volume": 192937.9, "close_time": 1761188399999, "quote_volume": 143022.96013, "trades": 4628, "taker_buy_base": 110172.7, "taker_buy_quote": 81677.25989 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.7414, "high": 0.747, "low": 0.7402, "close": 0.7442, "volume": 209302.4, "close_time": 1761191999999, "quote_volume": 155441.4279, "trades": 3220, "taker_buy_base": 155252.1, "taker_buy_quote": 115256.25317 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7442, "high": 0.7546, "low": 0.7436, "close": 0.7521, "volume": 91950.9, "close_time": 1761195599999, "quote_volume": 68844.08253, "trades": 2312, "taker_buy_base": 47640.6, "taker_buy_quote": 35665.74769 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.752, "high": 0.7606, "low": 0.7519, "close": 0.758, "volume": 175160.6, "close_time": 1761199199999, "quote_volume": 132470.66951, "trades": 2587, "taker_buy_base": 106603.9, "taker_buy_quote": 80633.067 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.758, "high": 0.7708, "low": 0.7564, "close": 0.7688, "volume": 300236.6, "close_time": 1761202799999, "quote_volume": 229853.71415, "trades": 4772, "taker_buy_base": 136600.5, "taker_buy_quote": 104567.84939 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.7691, "high": 0.7696, "low": 0.763, "close": 0.765, "volume": 201639.1, "close_time": 1761206399999, "quote_volume": 154498.3164, "trades": 3176, "taker_buy_base": 84418.1, "taker_buy_quote": 64696.03904 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7651, "high": 0.776, "low": 0.7647, "close": 0.7725, "volume": 265215.9, "close_time": 1761209999999, "quote_volume": 204724.90012, "trades": 3654, "taker_buy_base": 126457.8, "taker_buy_quote": 97636.57079 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.7725, "high": 0.774, "low": 0.7666, "close": 0.7704, "volume": 241129.0, "close_time": 1761213599999, "quote_volume": 185598.52662, "trades": 2561, "taker_buy_base": 115772.4, "taker_buy_quote": 89082.07238 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.7705, "high": 0.7733, "low": 0.767, "close": 0.7672, "volume": 245966.7, "close_time": 1761217199999, "quote_volume": 189459.71169, "trades": 3220, "taker_buy_base": 88262.3, "taker_buy_quote": 68008.4383 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.7671, "high": 0.769, "low": 0.7587, "close": 0.7603, "volume": 312311.9, "close_time": 1761220799999, "quote_volume": 238225.00544, "trades": 3637, "taker_buy_base": 131641.7, "taker_buy_quote": 100477.0551 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7603, "high": 0.7625, "low": 0.7506, "close": 0.7625, "volume": 393395.9, "close_time": 1761224399999, "quote_volume": 298152.58076, "trades": 5272, "taker_buy_base": 170233.7, "taker_buy_quote": 129060.78539 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.7625, "high": 0.7737, "low": 0.7575, "close": 0.7681, "volume": 398589.5, "close_time": 1761227999999, "quote_volume": 305707.64779, "trades": 5447, "taker_buy_base": 184777.0, "taker_buy_quote": 141737.01183 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.7682, "high": 0.7728, "low": 0.7578, "close": 0.7728, "volume": 589753.6, "close_time": 1761231599999, "quote_volume": 452086.43367, "trades": 7252, "taker_buy_base": 196124.4, "taker_buy_quote": 150271.44935 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.7729, "high": 0.782, "low": 0.7688, "close": 0.7758, "volume": 596750.6, "close_time": 1761235199999, "quote_volume": 462559.99904, "trades": 3725, "taker_buy_base": 285907.2, "taker_buy_quote": 221901.92781 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7761, "high": 0.7857, "low": 0.7717, "close": 0.7841, "volume": 224339.5, "close_time": 1761238799999, "quote_volume": 174596.95828, "trades": 1459, "taker_buy_base": 118053.5, "taker_buy_quote": 91934.07703 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.7845, "high": 0.7962, "low": 0.7707, "close": 0.7912, "volume": 498258.6, "close_time": 1761242399999, "quote_volume": 390374.86672, "trades": 2756, "taker_buy_base": 220639.2, "taker_buy_quote": 173407.7063 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.7914, "high": 0.7924, "low": 0.7783, "close": 0.7809, "volume": 361433.7, "close_time": 1761245999999, "quote_volume": 283943.78843, "trades": 2549, "taker_buy_base": 175177.7, "taker_buy_quote": 137686.50359 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.7811, "high": 0.7833, "low": 0.7751, "close": 0.783, "volume": 243613.4, "close_time": 1761249599999, "quote_volume": 189807.15344, "trades": 1984, "taker_buy_base": 122572.8, "taker_buy_quote": 95508.07087 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7828, "high": 0.7835, "low": 0.7665, "close": 0.7699, "volume": 412024.0, "close_time": 1761253199999, "quote_volume": 318574.92648, "trades": 2384, "taker_buy_base": 138903.3, "taker_buy_quote": 107584.26393 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.7697, "high": 0.7745, "low": 0.7682, "close": 0.7714, "volume": 138530.2, "close_time": 1761256799999, "quote_volume": 106837.26163, "trades": 869, "taker_buy_base": 74546.5, "taker_buy_quote": 57484.61942 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.7721, "high": 0.7805, "low": 0.7717, "close": 0.7802, "volume": 191754.8, "close_time": 1761260399999, "quote_volume": 148958.82026, "trades": 1885, "taker_buy_base": 115437.7, "taker_buy_quote": 89697.59582 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.7802, "high": 0.7845, "low": 0.7792, "close": 0.7836, "volume": 130994.9, "close_time": 1761263999999, "quote_volume": 102367.2715, "trades": 1608, "taker_buy_base": 85279.4, "taker_buy_quote": 66644.05296 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7837, "high": 0.7987, "low": 0.7794, "close": 0.7963, "volume": 460748.6, "close_time": 1761267599999, "quote_volume": 363277.2162, "trades": 4299, "taker_buy_base": 222187.8, "taker_buy_quote": 175384.78955 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.7965, "high": 0.7986, "low": 0.7815, "close": 0.7851, "volume": 356746.6, "close_time": 1761271199999, "quote_volume": 281001.90744, "trades": 2956, "taker_buy_base": 177291.7, "taker_buy_quote": 139608.53694 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.7845, "high": 0.7885, "low": 0.7806, "close": 0.7834, "volume": 217675.4, "close_time": 1761274799999, "quote_volume": 170900.69652, "trades": 1187, "taker_buy_base": 160651.0, "taker_buy_quote": 126184.12389 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.7836, "high": 0.7842, "low": 0.7774, "close": 0.7809, "volume": 117439.0, "close_time": 1761278399999, "quote_volume": 91747.30902, "trades": 980, "taker_buy_base": 46302.8, "taker_buy_quote": 36167.79598 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7811, "high": 0.8033, "low": 0.7797, "close": 0.8012, "volume": 275007.4, "close_time": 1761281999999, "quote_volume": 218164.18579, "trades": 2482, "taker_buy_base": 151164.9, "taker_buy_quote": 119666.05508 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.8011, "high": 0.8015, "low": 0.7962, "close": 0.801, "volume": 281278.1, "close_time": 1761285599999, "quote_volume": 224616.25178, "trades": 2172, "taker_buy_base": 155311.0, "taker_buy_quote": 124052.99686 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.8009, "high": 0.98, "low": 0.8009, "close": 0.8429, "volume": 8617927.0, "close_time": 1761289199999, "quote_volume": 7295628.2368, "trades": 45859, "taker_buy_base": 4926636.2, "taker_buy_quote": 4179395.718 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.8433, "high": 0.8541, "low": 0.8262, "close": 0.8512, "volume": 2870436.2, "close_time": 1761292799999, "quote_volume": 2416491.62513, "trades": 15926, "taker_buy_base": 1366504.2, "taker_buy_quote": 1148969.90096 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.851, "high": 0.9426, "low": 0.8388, "close": 0.9245, "volume": 3614915.6, "close_time": 1761296399999, "quote_volume": 3172215.84917, "trades": 26246, "taker_buy_base": 2065532.6, "taker_buy_quote": 1817912.07419 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.9247, "high": 0.9258, "low": 0.8501, "close": 0.8575, "volume": 5110607.7, "close_time": 1761299999999, "quote_volume": 4485146.99058, "trades": 32509, "taker_buy_base": 2323407.0, "taker_buy_quote": 2037010.30103 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.8575, "high": 0.8767, "low": 0.8475, "close": 0.8716, "volume": 2337240.4, "close_time": 1761303599999, "quote_volume": 2011574.45819, "trades": 12526, "taker_buy_base": 1192808.4, "taker_buy_quote": 1027387.30707 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.8714, "high": 0.8823, "low": 0.8596, "close": 0.8728, "volume": 1658959.7, "close_time": 1761307199999, "quote_volume": 1442893.22272, "trades": 9044, "taker_buy_base": 879343.0, "taker_buy_quote": 764562.18833 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.8728, "high": 0.9451, "low": 0.8728, "close": 0.9087, "volume": 6184807.7, "close_time": 1761310799999, "quote_volume": 5666345.96471, "trades": 32611, "taker_buy_base": 3418417.2, "taker_buy_quote": 3125445.65036 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.9092, "high": 0.9204, "low": 0.8908, "close": 0.907, "volume": 2666639.8, "close_time": 1761314399999, "quote_volume": 2412948.24086, "trades": 17385, "taker_buy_base": 1307516.8, "taker_buy_quote": 1183805.71721 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.9067, "high": 0.9243, "low": 0.8928, "close": 0.9093, "volume": 4481903.7, "close_time": 1761317999999, "quote_volume": 4067526.88779, "trades": 19500, "taker_buy_base": 2257300.3, "taker_buy_quote": 2050964.16549 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.9093, "high": 0.9224, "low": 0.8915, "close": 0.894, "volume": 2206377.3, "close_time": 1761321599999, "quote_volume": 2002917.97447, "trades": 13187, "taker_buy_base": 1152749.6, "taker_buy_quote": 1047853.27961 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8946, "high": 0.8976, "low": 0.8687, "close": 0.8826, "volume": 2562317.1, "close_time": 1761325199999, "quote_volume": 2256713.77444, "trades": 10257, "taker_buy_base": 1180749.8, "taker_buy_quote": 1040571.71926 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.8827, "high": 0.8977, "low": 0.8756, "close": 0.8933, "volume": 1499943.0, "close_time": 1761328799999, "quote_volume": 1333895.04006, "trades": 7310, "taker_buy_base": 684996.1, "taker_buy_quote": 609840.17743 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.8931, "high": 0.9186, "low": 0.8907, "close": 0.9178, "volume": 1260051.2, "close_time": 1761332399999, "quote_volume": 1138953.67412, "trades": 6407, "taker_buy_base": 683512.7, "taker_buy_quote": 618046.68035 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.9177, "high": 0.9267, "low": 0.9058, "close": 0.9146, "volume": 1042161.2, "close_time": 1761335999999, "quote_volume": 955679.99503, "trades": 7192, "taker_buy_base": 480145.6, "taker_buy_quote": 440539.18302 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9145, "high": 0.9453, "low": 0.9142, "close": 0.93, "volume": 2125227.2, "close_time": 1761339599999, "quote_volume": 1979412.17833, "trades": 10906, "taker_buy_base": 1078541.4, "taker_buy_quote": 1005034.63852 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.9302, "high": 0.9754, "low": 0.922, "close": 0.971, "volume": 1824646.7, "close_time": 1761343199999, "quote_volume": 1734167.97948, "trades": 9511, "taker_buy_base": 1103395.6, "taker_buy_quote": 1050439.21235 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.9708, "high": 1.001, "low": 0.9657, "close": 0.9743, "volume": 4208460.3, "close_time": 1761346799999, "quote_volume": 4130584.739, "trades": 29468, "taker_buy_base": 2207903.0, "taker_buy_quote": 2167158.37784 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.9741, "high": 1.013, "low": 0.9714, "close": 1.0027, "volume": 3448376.1, "close_time": 1761350399999, "quote_volume": 3421095.56733, "trades": 21711, "taker_buy_base": 1693940.2, "taker_buy_quote": 1680525.41897 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.0022, "high": 1.034, "low": 0.9734, "close": 1.0104, "volume": 5013454.2, "close_time": 1761353999999, "quote_volume": 5038029.80922, "trades": 36752, "taker_buy_base": 2496379.7, "taker_buy_quote": 2507068.65062 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.0113, "high": 1.0266, "low": 0.9822, "close": 0.9939, "volume": 3135250.9, "close_time": 1761357599999, "quote_volume": 3154061.60341, "trades": 26609, "taker_buy_base": 1583063.0, "taker_buy_quote": 1594384.2999 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.9936, "high": 1.1125, "low": 0.9933, "close": 1.1, "volume": 5189051.3, "close_time": 1761361199999, "quote_volume": 5470147.05475, "trades": 45861, "taker_buy_base": 2831819.3, "taker_buy_quote": 2987461.04797 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.0999, "high": 1.1001, "low": 1.0, "close": 1.0218, "volume": 7208943.5, "close_time": 1761364799999, "quote_volume": 7505285.88089, "trades": 47184, "taker_buy_base": 3163828.3, "taker_buy_quote": 3302355.47287 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.022, "high": 1.0603, "low": 1.0216, "close": 1.0573, "volume": 3106110.4, "close_time": 1761368399999, "quote_volume": 3233853.08842, "trades": 21495, "taker_buy_base": 1482129.0, "taker_buy_quote": 1545232.63648 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.0572, "high": 1.0904, "low": 1.0403, "close": 1.0784, "volume": 3169896.6, "close_time": 1761371999999, "quote_volume": 3376146.18995, "trades": 23274, "taker_buy_base": 1368141.6, "taker_buy_quote": 1459614.2283 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.0784, "high": 1.0904, "low": 1.0574, "close": 1.0667, "volume": 3319740.4, "close_time": 1761375599999, "quote_volume": 3562711.63291, "trades": 18911, "taker_buy_base": 1519864.1, "taker_buy_quote": 1631270.33994 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.0669, "high": 1.0983, "low": 1.0581, "close": 1.0804, "volume": 2802725.4, "close_time": 1761379199999, "quote_volume": 3019768.49874, "trades": 19308, "taker_buy_base": 1430019.6, "taker_buy_quote": 1540206.14777 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.0801, "high": 1.2, "low": 1.0796, "close": 1.1703, "volume": 6797271.4, "close_time": 1761382799999, "quote_volume": 7735375.76241, "trades": 48855, "taker_buy_base": 3812810.6, "taker_buy_quote": 4345574.8928 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.1704, "high": 1.2252, "low": 1.1601, "close": 1.1919, "volume": 5904859.6, "close_time": 1761386399999, "quote_volume": 7027729.80705, "trades": 42023, "taker_buy_base": 2993012.3, "taker_buy_quote": 3564866.27611 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.1928, "high": 1.1945, "low": 1.1441, "close": 1.1526, "volume": 4414518.7, "close_time": 1761389999999, "quote_volume": 5161269.02579, "trades": 34066, "taker_buy_base": 2073640.6, "taker_buy_quote": 2426281.30824 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.1528, "high": 1.1805, "low": 1.131, "close": 1.1497, "volume": 2964222.8, "close_time": 1761393599999, "quote_volume": 3425872.4585, "trades": 20869, "taker_buy_base": 1443135.6, "taker_buy_quote": 1669943.21164 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.1506, "high": 1.2371, "low": 1.145, "close": 1.2297, "volume": 4778977.6, "close_time": 1761397199999, "quote_volume": 5743576.43601, "trades": 34519, "taker_buy_base": 2483763.4, "taker_buy_quote": 2984750.35894 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.23, "high": 1.3, "low": 1.21, "close": 1.2556, "volume": 7931903.1, "close_time": 1761400799999, "quote_volume": 9915885.8447, "trades": 59380, "taker_buy_base": 3822900.1, "taker_buy_quote": 4784711.42644 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.2561, "high": 1.3818, "low": 1.2467, "close": 1.3329, "volume": 8343863.8, "close_time": 1761404399999, "quote_volume": 11043692.46621, "trades": 71391, "taker_buy_base": 4403190.9, "taker_buy_quote": 5833769.93914 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.3328, "high": 1.364, "low": 1.3057, "close": 1.3316, "volume": 6720767.0, "close_time": 1761407999999, "quote_volume": 8947108.85277, "trades": 57377, "taker_buy_base": 3391950.0, "taker_buy_quote": 4519067.46674 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.3313, "high": 1.39, "low": 1.2682, "close": 1.312, "volume": 7780843.9, "close_time": 1761411599999, "quote_volume": 10347025.04593, "trades": 59989, "taker_buy_base": 4199414.0, "taker_buy_quote": 5585937.01567 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.3121, "high": 1.3396, "low": 1.2957, "close": 1.3068, "volume": 3124615.5, "close_time": 1761415199999, "quote_volume": 4111541.79758, "trades": 26524, "taker_buy_base": 1696792.5, "taker_buy_quote": 2232773.73376 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.3067, "high": 1.3322, "low": 1.282, "close": 1.3069, "volume": 3638118.4, "close_time": 1761418799999, "quote_volume": 4738946.93408, "trades": 30935, "taker_buy_base": 1871673.5, "taker_buy_quote": 2439088.08679 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.3068, "high": 1.31, "low": 1.2736, "close": 1.2889, "volume": 2626200.9, "close_time": 1761422399999, "quote_volume": 3390938.29723, "trades": 23996, "taker_buy_base": 1288789.2, "taker_buy_quote": 1664449.93784 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.289, "high": 1.3168, "low": 1.2758, "close": 1.2875, "volume": 2097331.1, "close_time": 1761425999999, "quote_volume": 2714991.47317, "trades": 19702, "taker_buy_base": 1082040.3, "taker_buy_quote": 1401370.18684 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.2872, "high": 1.3034, "low": 1.2718, "close": 1.2882, "volume": 2982779.4, "close_time": 1761429599999, "quote_volume": 3833811.19631, "trades": 19062, "taker_buy_base": 1257736.0, "taker_buy_quote": 1617292.83118 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.2887, "high": 1.2968, "low": 1.2501, "close": 1.2742, "volume": 2669057.0, "close_time": 1761433199999, "quote_volume": 3399762.3575, "trades": 23421, "taker_buy_base": 1214871.8, "taker_buy_quote": 1547785.48549 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.2742, "high": 1.3181, "low": 1.2685, "close": 1.3172, "volume": 1987592.6, "close_time": 1761436799999, "quote_volume": 2573968.33614, "trades": 14779, "taker_buy_base": 981321.7, "taker_buy_quote": 1270829.46944 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3172, "high": 1.3286, "low": 1.2865, "close": 1.2888, "volume": 3177764.2, "close_time": 1761440399999, "quote_volume": 4152919.01177, "trades": 26241, "taker_buy_base": 1531109.8, "taker_buy_quote": 2003151.55477 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.2886, "high": 1.2932, "low": 1.25, "close": 1.2603, "volume": 2523921.4, "close_time": 1761443999999, "quote_volume": 3197551.82075, "trades": 27665, "taker_buy_base": 1245521.4, "taker_buy_quote": 1577638.87937 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.2602, "high": 1.2609, "low": 1.2141, "close": 1.2231, "volume": 5637941.6, "close_time": 1761447599999, "quote_volume": 6964102.00965, "trades": 31591, "taker_buy_base": 2156192.6, "taker_buy_quote": 2664553.42873 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.2231, "high": 1.23, "low": 1.1816, "close": 1.1926, "volume": 4814698.3, "close_time": 1761451199999, "quote_volume": 5823420.9185, "trades": 39077, "taker_buy_base": 1794450.9, "taker_buy_quote": 2171068.57352 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.1927, "high": 1.2182, "low": 1.1876, "close": 1.1967, "volume": 1896501.8, "close_time": 1761454799999, "quote_volume": 2288874.12284, "trades": 14484, "taker_buy_base": 908156.0, "taker_buy_quote": 1096260.09569 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.1965, "high": 1.2204, "low": 1.1912, "close": 1.2174, "volume": 1533223.8, "close_time": 1761458399999, "quote_volume": 1850176.97953, "trades": 12492, "taker_buy_base": 860233.2, "taker_buy_quote": 1038236.51952 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.217, "high": 1.2184, "low": 1.175, "close": 1.1848, "volume": 1956974.1, "close_time": 1761461999999, "quote_volume": 2339906.4227, "trades": 14217, "taker_buy_base": 845080.8, "taker_buy_quote": 1009835.16186 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.1849, "high": 1.213, "low": 1.1826, "close": 1.2126, "volume": 1242345.5, "close_time": 1761465599999, "quote_volume": 1491625.1692, "trades": 11126, "taker_buy_base": 721372.3, "taker_buy_quote": 865602.97105 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2126, "high": 1.2214, "low": 1.1835, "close": 1.1874, "volume": 2302559.4, "close_time": 1761469199999, "quote_volume": 2770586.93262, "trades": 15618, "taker_buy_base": 1107883.5, "taker_buy_quote": 1334755.47796 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.1875, "high": 1.2192, "low": 1.1848, "close": 1.2157, "volume": 2361747.2, "close_time": 1761472799999, "quote_volume": 2839769.25294, "trades": 16203, "taker_buy_base": 1281879.9, "taker_buy_quote": 1541254.93088 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.2157, "high": 1.2287, "low": 1.2009, "close": 1.2147, "volume": 1435975.2, "close_time": 1761476399999, "quote_volume": 1740284.08621, "trades": 13436, "taker_buy_base": 679510.4, "taker_buy_quote": 824143.30246 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.2147, "high": 1.2952, "low": 1.2096, "close": 1.2837, "volume": 5000540.8, "close_time": 1761479999999, "quote_volume": 6283596.82192, "trades": 46922, "taker_buy_base": 2712965.7, "taker_buy_quote": 3409122.03324 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2838, "high": 1.3247, "low": 1.2294, "close": 1.2365, "volume": 5325754.5, "close_time": 1761483599999, "quote_volume": 6773344.73592, "trades": 54162, "taker_buy_base": 2554050.7, "taker_buy_quote": 3250545.42726 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.2363, "high": 1.2415, "low": 1.2088, "close": 1.2199, "volume": 2516537.3, "close_time": 1761487199999, "quote_volume": 3073622.88371, "trades": 18169, "taker_buy_base": 1180442.9, "taker_buy_quote": 1442121.2458 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.2197, "high": 1.2365, "low": 1.2067, "close": 1.2347, "volume": 1881580.6, "close_time": 1761490799999, "quote_volume": 2295220.04583, "trades": 10690, "taker_buy_base": 907840.6, "taker_buy_quote": 1108269.45239 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.235, "high": 1.2599, "low": 1.2195, "close": 1.2299, "volume": 2725759.2, "close_time": 1761494399999, "quote_volume": 3376655.76031, "trades": 16793, "taker_buy_base": 1228559.8, "taker_buy_quote": 1523019.50388 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2299, "high": 1.2436, "low": 1.2149, "close": 1.2296, "volume": 1179435.2, "close_time": 1761497999999, "quote_volume": 1450924.35971, "trades": 9329, "taker_buy_base": 535268.6, "taker_buy_quote": 659307.82646 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.2295, "high": 1.2681, "low": 1.2249, "close": 1.2678, "volume": 1609141.0, "close_time": 1761501599999, "quote_volume": 2006750.24272, "trades": 10637, "taker_buy_base": 820289.4, "taker_buy_quote": 1024085.12128 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.2679, "high": 1.3404, "low": 1.2677, "close": 1.3179, "volume": 3032734.9, "close_time": 1761505199999, "quote_volume": 3957904.35887, "trades": 32833, "taker_buy_base": 1658695.0, "taker_buy_quote": 2162648.59208 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.3187, "high": 1.3371, "low": 1.3026, "close": 1.3132, "volume": 2421381.2, "close_time": 1761508799999, "quote_volume": 3193737.88839, "trades": 27774, "taker_buy_base": 1166864.1, "taker_buy_quote": 1539567.01251 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.3128, "high": 1.3348, "low": 1.2823, "close": 1.3343, "volume": 1844185.0, "close_time": 1761512399999, "quote_volume": 2400440.19493, "trades": 24834, "taker_buy_base": 842623.7, "taker_buy_quote": 1099744.63228 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.3344, "high": 1.4446, "low": 1.3332, "close": 1.4389, "volume": 4870969.7, "close_time": 1761515999999, "quote_volume": 6713176.44738, "trades": 44157, "taker_buy_base": 2659339.1, "taker_buy_quote": 3665843.22617 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.439, "high": 1.52, "low": 1.4275, "close": 1.4838, "volume": 7370936.4, "close_time": 1761519599999, "quote_volume": 10887065.10209, "trades": 118365, "taker_buy_base": 3623329.9, "taker_buy_quote": 5354364.07845 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.4838, "high": 1.5761, "low": 1.4821, "close": 1.5107, "volume": 7731287.4, "close_time": 1761523199999, "quote_volume": 11779325.42891, "trades": 121312, "taker_buy_base": 3887395.4, "taker_buy_quote": 5926972.30374 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5109, "high": 1.557, "low": 1.4909, "close": 1.5283, "volume": 4552873.6, "close_time": 1761526799999, "quote_volume": 6934011.04742, "trades": 89550, "taker_buy_base": 2217507.8, "taker_buy_quote": 3379178.70509 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.5282, "high": 1.5971, "low": 1.5161, "close": 1.5907, "volume": 3577005.2, "close_time": 1761530399999, "quote_volume": 5553479.67534, "trades": 74461, "taker_buy_base": 1995912.1, "taker_buy_quote": 3104266.3974 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.5908, "high": 1.6477, "low": 1.5745, "close": 1.5976, "volume": 5143950.2, "close_time": 1761533999999, "quote_volume": 8272121.88499, "trades": 105691, "taker_buy_base": 2586208.1, "taker_buy_quote": 4160459.8041 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.5975, "high": 1.5989, "low": 1.5175, "close": 1.541, "volume": 4014928.1, "close_time": 1761537599999, "quote_volume": 6253812.66676, "trades": 73152, "taker_buy_base": 1870251.6, "taker_buy_quote": 2913515.18344 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.5409, "high": 1.5818, "low": 1.5372, "close": 1.564, "volume": 2649085.9, "close_time": 1761541199999, "quote_volume": 4134323.19688, "trades": 49004, "taker_buy_base": 1366701.8, "taker_buy_quote": 2132980.88378 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.5639, "high": 1.585, "low": 1.5436, "close": 1.554, "volume": 1836288.9, "close_time": 1761544799999, "quote_volume": 2874458.47913, "trades": 38855, "taker_buy_base": 790952.6, "taker_buy_quote": 1240092.75408 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.5539, "high": 1.5563, "low": 1.4799, "close": 1.4888, "volume": 3932100.1, "close_time": 1761548399999, "quote_volume": 5924691.26376, "trades": 67634, "taker_buy_base": 1763943.6, "taker_buy_quote": 2659457.96156 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.4888, "high": 1.4978, "low": 1.455, "close": 1.489, "volume": 2956538.9, "close_time": 1761551999999, "quote_volume": 4366776.23257, "trades": 31145, "taker_buy_base": 1390408.4, "taker_buy_quote": 2056667.85801 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.489, "high": 1.5087, "low": 1.4437, "close": 1.4493, "volume": 3680496.0, "close_time": 1761555599999, "quote_volume": 5415507.92136, "trades": 38894, "taker_buy_base": 1704200.6, "taker_buy_quote": 2508645.27755 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.4493, "high": 1.4611, "low": 1.4359, "close": 1.4548, "volume": 1826043.4, "close_time": 1761559199999, "quote_volume": 2641144.14147, "trades": 17075, "taker_buy_base": 1050872.9, "taker_buy_quote": 1519702.43661 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.4548, "high": 1.4698, "low": 1.4387, "close": 1.4622, "volume": 1362750.3, "close_time": 1761562799999, "quote_volume": 1987036.1173, "trades": 13820, "taker_buy_base": 692797.0, "taker_buy_quote": 1010715.19031 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.4622, "high": 1.4656, "low": 1.4067, "close": 1.41, "volume": 2002186.5, "close_time": 1761566399999, "quote_volume": 2867026.01009, "trades": 18273, "taker_buy_base": 911311.7, "taker_buy_quote": 1306173.12463 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.4104, "high": 1.4903, "low": 1.4061, "close": 1.4759, "volume": 2664491.6, "close_time": 1761569999999, "quote_volume": 3877171.88732, "trades": 24252, "taker_buy_base": 1528839.0, "taker_buy_quote": 2225824.60708 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.4759, "high": 1.4924, "low": 1.4494, "close": 1.4711, "volume": 4134846.3, "close_time": 1761573599999, "quote_volume": 6087405.73686, "trades": 39002, "taker_buy_base": 1854387.7, "taker_buy_quote": 2731402.10206 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.4712, "high": 1.4937, "low": 1.4526, "close": 1.4604, "volume": 2021443.2, "close_time": 1761577199999, "quote_volume": 2979743.63875, "trades": 18067, "taker_buy_base": 1107763.9, "taker_buy_quote": 1633166.07762 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.4603, "high": 1.5061, "low": 1.4581, "close": 1.4729, "volume": 1677768.0, "close_time": 1761580799999, "quote_volume": 2482167.71075, "trades": 18164, "taker_buy_base": 869866.2, "taker_buy_quote": 1286728.1283 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.4733, "high": 1.4998, "low": 1.4622, "close": 1.4722, "volume": 1615165.6, "close_time": 1761584399999, "quote_volume": 2392022.79746, "trades": 16201, "taker_buy_base": 741539.1, "taker_buy_quote": 1098769.62458 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.4724, "high": 1.4873, "low": 1.4671, "close": 1.4766, "volume": 1050918.7, "close_time": 1761587999999, "quote_volume": 1553180.35723, "trades": 10755, "taker_buy_base": 530638.3, "taker_buy_quote": 784439.37008 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.4764, "high": 1.4764, "low": 1.4345, "close": 1.4572, "volume": 1250843.9, "close_time": 1761591599999, "quote_volume": 1819415.87753, "trades": 12222, "taker_buy_base": 537677.5, "taker_buy_quote": 783507.38125 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.4571, "high": 1.4681, "low": 1.4389, "close": 1.4413, "volume": 1164929.6, "close_time": 1761595199999, "quote_volume": 1691942.82234, "trades": 9279, "taker_buy_base": 527884.4, "taker_buy_quote": 765929.10199 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.4412, "high": 1.4414, "low": 1.424, "close": 1.4255, "volume": 1049256.0, "close_time": 1761598799999, "quote_volume": 1502529.88342, "trades": 12531, "taker_buy_base": 443049.6, "taker_buy_quote": 634468.52439 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.4259, "high": 1.4405, "low": 1.4178, "close": 1.4275, "volume": 970429.3, "close_time": 1761602399999, "quote_volume": 1385957.01438, "trades": 8335, "taker_buy_base": 441002.6, "taker_buy_quote": 629387.23671 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.4274, "high": 1.4349, "low": 1.3981, "close": 1.4052, "volume": 1382336.2, "close_time": 1761605999999, "quote_volume": 1953657.78109, "trades": 8772, "taker_buy_base": 566880.7, "taker_buy_quote": 801737.05599 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.4057, "high": 1.4559, "low": 1.4044, "close": 1.4321, "volume": 1214708.4, "close_time": 1761609599999, "quote_volume": 1738450.5163, "trades": 9987, "taker_buy_base": 649082.6, "taker_buy_quote": 929204.85827 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4324, "high": 1.4634, "low": 1.4072, "close": 1.4554, "volume": 1570449.4, "close_time": 1761613199999, "quote_volume": 2249666.68951, "trades": 16569, "taker_buy_base": 781851.8, "taker_buy_quote": 1122463.52205 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.4555, "high": 1.4772, "low": 1.413, "close": 1.4141, "volume": 1463224.5, "close_time": 1761616799999, "quote_volume": 2114204.66899, "trades": 16806, "taker_buy_base": 724800.6, "taker_buy_quote": 1048663.75284 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.4143, "high": 1.4255, "low": 1.3821, "close": 1.4072, "volume": 1798517.1, "close_time": 1761620399999, "quote_volume": 2514230.41699, "trades": 18491, "taker_buy_base": 972627.8, "taker_buy_quote": 1359719.2281 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.407, "high": 1.4884, "low": 1.4037, "close": 1.4736, "volume": 2503378.4, "close_time": 1761623999999, "quote_volume": 3632689.40544, "trades": 25242, "taker_buy_base": 1394224.7, "taker_buy_quote": 2025216.48512 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.4736, "high": 1.4965, "low": 1.4461, "close": 1.456, "volume": 1584464.7, "close_time": 1761627599999, "quote_volume": 2338129.96192, "trades": 21626, "taker_buy_base": 879709.3, "taker_buy_quote": 1298662.25175 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.4558, "high": 1.4755, "low": 1.4237, "close": 1.4501, "volume": 1460084.1, "close_time": 1761631199999, "quote_volume": 2106433.86698, "trades": 16915, "taker_buy_base": 725489.6, "taker_buy_quote": 1047367.69817 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.4503, "high": 1.469, "low": 1.4023, "close": 1.4051, "volume": 1658676.0, "close_time": 1761634799999, "quote_volume": 2382226.31509, "trades": 18976, "taker_buy_base": 762601.3, "taker_buy_quote": 1096801.11439 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.4047, "high": 1.415, "low": 1.3613, "close": 1.3777, "volume": 2508354.1, "close_time": 1761638399999, "quote_volume": 3490060.37249, "trades": 18147, "taker_buy_base": 1296458.5, "taker_buy_quote": 1804695.04582 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.3768, "high": 1.4337, "low": 1.372, "close": 1.4174, "volume": 1656010.2, "close_time": 1761641999999, "quote_volume": 2338013.38456, "trades": 13341, "taker_buy_base": 821715.4, "taker_buy_quote": 1160053.05479 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.4171, "high": 1.4804, "low": 1.4169, "close": 1.4607, "volume": 2098052.2, "close_time": 1761645599999, "quote_volume": 3069843.35788, "trades": 18228, "taker_buy_base": 1029216.3, "taker_buy_quote": 1504681.36658 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.4608, "high": 1.5917, "low": 1.4526, "close": 1.5824, "volume": 4406780.3, "close_time": 1761649199999, "quote_volume": 6806977.2832, "trades": 30360, "taker_buy_base": 2554334.8, "taker_buy_quote": 3947136.87621 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.582, "high": 1.6853, "low": 1.5629, "close": 1.5772, "volume": 7002862.6, "close_time": 1761652799999, "quote_volume": 11348824.30761, "trades": 54511, "taker_buy_base": 3317960.8, "taker_buy_quote": 5392069.30166 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.5774, "high": 1.5821, "low": 1.3811, "close": 1.4573, "volume": 12452052.6, "close_time": 1761656399999, "quote_volume": 18066572.83984, "trades": 109684, "taker_buy_base": 5298325.1, "taker_buy_quote": 7677400.36295 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.457, "high": 1.5203, "low": 1.4456, "close": 1.4732, "volume": 4629932.7, "close_time": 1761659999999, "quote_volume": 6859244.1156, "trades": 37683, "taker_buy_base": 2141270.3, "taker_buy_quote": 3177067.1568 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.474, "high": 1.4898, "low": 1.4544, "close": 1.473, "volume": 2434152.5, "close_time": 1761663599999, "quote_volume": 3580959.47454, "trades": 23025, "taker_buy_base": 1190085.9, "taker_buy_quote": 1752204.99309 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.4733, "high": 1.4837, "low": 1.4262, "close": 1.4474, "volume": 1334883.6, "close_time": 1761667199999, "quote_volume": 1932732.21149, "trades": 12571, "taker_buy_base": 647137.9, "taker_buy_quote": 936823.20373 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.4472, "high": 1.4913, "low": 1.4438, "close": 1.4718, "volume": 1752243.5, "close_time": 1761670799999, "quote_volume": 2577689.17408, "trades": 18916, "taker_buy_base": 1029286.3, "taker_buy_quote": 1514783.21802 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.4724, "high": 1.52, "low": 1.458, "close": 1.5144, "volume": 976119.3, "close_time": 1761674399999, "quote_volume": 1451478.22577, "trades": 11176, "taker_buy_base": 541068.2, "taker_buy_quote": 805414.15456 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.5143, "high": 1.5317, "low": 1.4959, "close": 1.5256, "volume": 1117679.0, "close_time": 1761677999999, "quote_volume": 1689059.94705, "trades": 11896, "taker_buy_base": 559972.7, "taker_buy_quote": 846341.43552 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.5268, "high": 1.5388, "low": 1.472, "close": 1.4864, "volume": 1487391.2, "close_time": 1761681599999, "quote_volume": 2235293.03223, "trades": 14380, "taker_buy_base": 658207.9, "taker_buy_quote": 989529.13172 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.486, "high": 1.4898, "low": 1.4441, "close": 1.4466, "volume": 2067030.4, "close_time": 1761685199999, "quote_volume": 3018438.96971, "trades": 16673, "taker_buy_base": 974548.5, "taker_buy_quote": 1423684.00259 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.4462, "high": 1.5231, "low": 1.4365, "close": 1.4735, "volume": 2194295.7, "close_time": 1761688799999, "quote_volume": 3254236.78799, "trades": 14644, "taker_buy_base": 939042.6, "taker_buy_quote": 1388882.68427 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.4735, "high": 1.5465, "low": 1.4668, "close": 1.5292, "volume": 1951288.9, "close_time": 1761692399999, "quote_volume": 2948480.01811, "trades": 19839, "taker_buy_base": 1042493.1, "taker_buy_quote": 1574014.22948 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.5296, "high": 1.5328, "low": 1.4934, "close": 1.4969, "volume": 1326490.9, "close_time": 1761695999999, "quote_volume": 2009413.63548, "trades": 13222, "taker_buy_base": 579415.2, "taker_buy_quote": 878105.12705 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4968, "high": 1.5447, "low": 1.4817, "close": 1.522, "volume": 2062188.5, "close_time": 1761699599999, "quote_volume": 3119607.11967, "trades": 20594, "taker_buy_base": 1136274.5, "taker_buy_quote": 1720133.91757 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.5219, "high": 1.5386, "low": 1.4971, "close": 1.5196, "volume": 1761106.2, "close_time": 1761703199999, "quote_volume": 2672237.19105, "trades": 15915, "taker_buy_base": 724911.2, "taker_buy_quote": 1100401.42073 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.5184, "high": 1.5422, "low": 1.4878, "close": 1.4929, "volume": 2544629.7, "close_time": 1761706799999, "quote_volume": 3863205.29055, "trades": 22707, "taker_buy_base": 1181453.8, "taker_buy_quote": 1791854.41093 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.4928, "high": 1.5034, "low": 1.4663, "close": 1.4686, "volume": 942765.0, "close_time": 1761710399999, "quote_volume": 1405039.67798, "trades": 11463, "taker_buy_base": 487258.5, "taker_buy_quote": 726812.69843 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.4694, "high": 1.5278, "low": 1.4667, "close": 1.5064, "volume": 1040177.5, "close_time": 1761713999999, "quote_volume": 1567349.87436, "trades": 13372, "taker_buy_base": 535612.3, "taker_buy_quote": 808000.05648 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.5063, "high": 1.509, "low": 1.4594, "close": 1.4688, "volume": 940708.9, "close_time": 1761717599999, "quote_volume": 1399376.17773, "trades": 12412, "taker_buy_base": 503639.8, "taker_buy_quote": 749425.34514 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.4684, "high": 1.4854, "low": 1.4478, "close": 1.464, "volume": 1016948.3, "close_time": 1761721199999, "quote_volume": 1490062.1946, "trades": 12846, "taker_buy_base": 507219.6, "taker_buy_quote": 743840.58664 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.4644, "high": 1.4961, "low": 1.4517, "close": 1.4554, "volume": 858582.3, "close_time": 1761724799999, "quote_volume": 1260075.95743, "trades": 10410, "taker_buy_base": 392793.4, "taker_buy_quote": 577021.88321 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.4555, "high": 1.4903, "low": 1.4324, "close": 1.4629, "volume": 1509443.3, "close_time": 1761728399999, "quote_volume": 2205034.10111, "trades": 17033, "taker_buy_base": 689363.6, "taker_buy_quote": 1007335.10707 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.463, "high": 1.4865, "low": 1.4489, "close": 1.4824, "volume": 833852.0, "close_time": 1761731999999, "quote_volume": 1221378.60075, "trades": 11134, "taker_buy_base": 399154.7, "taker_buy_quote": 585497.46566 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.4823, "high": 1.5332, "low": 1.4774, "close": 1.5096, "volume": 1897808.6, "close_time": 1761735599999, "quote_volume": 2869367.5404, "trades": 21231, "taker_buy_base": 949755.3, "taker_buy_quote": 1435881.18603 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.5098, "high": 1.5285, "low": 1.4665, "close": 1.518, "volume": 2068434.2, "close_time": 1761739199999, "quote_volume": 3108870.37666, "trades": 22166, "taker_buy_base": 1156217.5, "taker_buy_quote": 1738783.79064 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.5176, "high": 1.5191, "low": 1.4841, "close": 1.4949, "volume": 1205981.1, "close_time": 1761742799999, "quote_volume": 1809985.44446, "trades": 12220, "taker_buy_base": 590639.9, "taker_buy_quote": 886647.18307 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.4945, "high": 1.5151, "low": 1.472, "close": 1.4825, "volume": 1563141.8, "close_time": 1761746399999, "quote_volume": 2328014.13462, "trades": 14862, "taker_buy_base": 886810.6, "taker_buy_quote": 1320714.0247 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.4828, "high": 1.4879, "low": 1.4534, "close": 1.4706, "volume": 897758.9, "close_time": 1761749999999, "quote_volume": 1320124.12834, "trades": 11298, "taker_buy_base": 405940.1, "taker_buy_quote": 596971.92905 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.4706, "high": 1.4991, "low": 1.4611, "close": 1.4686, "volume": 1855191.3, "close_time": 1761753599999, "quote_volume": 2743059.11776, "trades": 19204, "taker_buy_base": 1081405.9, "taker_buy_quote": 1599534.74113 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.4688, "high": 1.5305, "low": 1.459, "close": 1.523, "volume": 1661485.8, "close_time": 1761757199999, "quote_volume": 2490862.80548, "trades": 16340, "taker_buy_base": 967737.6, "taker_buy_quote": 1449857.5995 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.5225, "high": 1.5692, "low": 1.5104, "close": 1.5528, "volume": 2958561.0, "close_time": 1761760799999, "quote_volume": 4570600.58703, "trades": 29007, "taker_buy_base": 1445312.7, "taker_buy_quote": 2233676.00143 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.553, "high": 1.5572, "low": 1.4656, "close": 1.5121, "volume": 3999010.5, "close_time": 1761764399999, "quote_volume": 6023730.90123, "trades": 42735, "taker_buy_base": 1909243.0, "taker_buy_quote": 2872671.38602 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.5117, "high": 1.5823, "low": 1.5079, "close": 1.5228, "volume": 2952375.5, "close_time": 1761767999999, "quote_volume": 4560189.92441, "trades": 26276, "taker_buy_base": 1448311.4, "taker_buy_quote": 2242271.02321 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.5232, "high": 1.5781, "low": 1.5069, "close": 1.5713, "volume": 1922393.2, "close_time": 1761771599999, "quote_volume": 2968873.07898, "trades": 17380, "taker_buy_base": 1064481.1, "taker_buy_quote": 1645393.21847 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.5714, "high": 1.595, "low": 1.5441, "close": 1.5714, "volume": 1922235.3, "close_time": 1761775199999, "quote_volume": 3013631.41118, "trades": 21683, "taker_buy_base": 1051007.5, "taker_buy_quote": 1648880.18941 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.5714, "high": 1.5733, "low": 1.5158, "close": 1.5346, "volume": 1361007.5, "close_time": 1761778799999, "quote_volume": 2091955.53253, "trades": 23414, "taker_buy_base": 632107.6, "taker_buy_quote": 970533.72785 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.5346, "high": 1.5404, "low": 1.4831, "close": 1.5158, "volume": 1648909.6, "close_time": 1761782399999, "quote_volume": 2487333.27636, "trades": 30232, "taker_buy_base": 743255.7, "taker_buy_quote": 1120914.0139 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5159, "high": 1.5314, "low": 1.4874, "close": 1.4983, "volume": 2759512.1, "close_time": 1761785999999, "quote_volume": 4169038.57376, "trades": 48203, "taker_buy_base": 1351783.4, "taker_buy_quote": 2043539.81397 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.4981, "high": 1.5205, "low": 1.4881, "close": 1.4996, "volume": 1996357.5, "close_time": 1761789599999, "quote_volume": 3003171.65319, "trades": 39115, "taker_buy_base": 1026563.4, "taker_buy_quote": 1543182.22322 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.4995, "high": 1.5546, "low": 1.4972, "close": 1.5429, "volume": 1388486.2, "close_time": 1761793199999, "quote_volume": 2131930.03931, "trades": 32395, "taker_buy_base": 702679.0, "taker_buy_quote": 1078649.3712 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.543, "high": 1.5459, "low": 1.5047, "close": 1.5212, "volume": 1277124.6, "close_time": 1761796799999, "quote_volume": 1943034.38743, "trades": 27758, "taker_buy_base": 615337.9, "taker_buy_quote": 935941.97706 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.5213, "high": 1.5219, "low": 1.4418, "close": 1.4823, "volume": 3274153.4, "close_time": 1761800399999, "quote_volume": 4808851.03137, "trades": 66643, "taker_buy_base": 1550030.8, "taker_buy_quote": 2275148.49476 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.4823, "high": 1.4861, "low": 1.4458, "close": 1.4549, "volume": 1802624.2, "close_time": 1761803999999, "quote_volume": 2632650.18938, "trades": 39154, "taker_buy_base": 811875.4, "taker_buy_quote": 1184998.73689 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.4549, "high": 1.4549, "low": 1.4103, "close": 1.4365, "volume": 2135107.1, "close_time": 1761807599999, "quote_volume": 3053338.94253, "trades": 43658, "taker_buy_base": 1060916.1, "taker_buy_quote": 1518509.23548 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.4365, "high": 1.4977, "low": 1.4269, "close": 1.4942, "volume": 2184739.6, "close_time": 1761811199999, "quote_volume": 3211666.93113, "trades": 40078, "taker_buy_base": 1321031.7, "taker_buy_quote": 1942920.84292 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.4941, "high": 1.5129, "low": 1.4589, "close": 1.4617, "volume": 2276809.6, "close_time": 1761814799999, "quote_volume": 3376926.91857, "trades": 38690, "taker_buy_base": 1093171.0, "taker_buy_quote": 1622601.82802 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.4616, "high": 1.4638, "low": 1.4198, "close": 1.4206, "volume": 2389267.9, "close_time": 1761818399999, "quote_volume": 3447969.79395, "trades": 29758, "taker_buy_base": 1024850.3, "taker_buy_quote": 1478411.50076 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.4207, "high": 1.4326, "low": 1.3923, "close": 1.4113, "volume": 1203537.7, "close_time": 1761821999999, "quote_volume": 1700700.3336, "trades": 22414, "taker_buy_base": 604972.3, "taker_buy_quote": 855237.86438 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.4112, "high": 1.4182, "low": 1.3879, "close": 1.3896, "volume": 1605897.1, "close_time": 1761825599999, "quote_volume": 2247837.47062, "trades": 22910, "taker_buy_base": 803555.0, "taker_buy_quote": 1124819.28226 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.3897, "high": 1.4014, "low": 1.3689, "close": 1.3832, "volume": 2245793.7, "close_time": 1761829199999, "quote_volume": 3106985.45102, "trades": 41142, "taker_buy_base": 1105500.6, "taker_buy_quote": 1529294.89134 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.3832, "high": 1.3993, "low": 1.3434, "close": 1.3551, "volume": 4545680.8, "close_time": 1761832799999, "quote_volume": 6245250.97936, "trades": 64998, "taker_buy_base": 2198526.0, "taker_buy_quote": 3024646.84312 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.3552, "high": 1.376, "low": 1.3332, "close": 1.3393, "volume": 1724891.4, "close_time": 1761836399999, "quote_volume": 2336272.93081, "trades": 38887, "taker_buy_base": 782758.1, "taker_buy_quote": 1061019.10437 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.3392, "high": 1.3496, "low": 1.3084, "close": 1.3108, "volume": 1990393.4, "close_time": 1761839999999, "quote_volume": 2633606.80961, "trades": 43012, "taker_buy_base": 907003.2, "taker_buy_quote": 1200329.72388 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.3107, "high": 1.3214, "low": 1.2882, "close": 1.2979, "volume": 2082147.8, "close_time": 1761843599999, "quote_volume": 2708370.10306, "trades": 35742, "taker_buy_base": 1023712.1, "taker_buy_quote": 1333112.95982 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.2978, "high": 1.2991, "low": 1.2601, "close": 1.2688, "volume": 2175085.8, "close_time": 1761847199999, "quote_volume": 2780928.40138, "trades": 43394, "taker_buy_base": 1055979.8, "taker_buy_quote": 1350181.62882 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.2688, "high": 1.281, "low": 1.207, "close": 1.2227, "volume": 3060390.9, "close_time": 1761850799999, "quote_volume": 3769903.14067, "trades": 42198, "taker_buy_base": 1435150.1, "taker_buy_quote": 1768314.80625 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.2226, "high": 1.2518, "low": 1.2157, "close": 1.2391, "volume": 1439032.6, "close_time": 1761854399999, "quote_volume": 1781838.0007, "trades": 34989, "taker_buy_base": 827700.5, "taker_buy_quote": 1025333.7737 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.239, "high": 1.268, "low": 1.2334, "close": 1.2545, "volume": 1967032.8, "close_time": 1761857999999, "quote_volume": 2469509.19801, "trades": 38426, "taker_buy_base": 1083041.0, "taker_buy_quote": 1360262.93746 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.2545, "high": 1.298, "low": 1.2397, "close": 1.2865, "volume": 2657393.8, "close_time": 1761861599999, "quote_volume": 3353974.96769, "trades": 23293, "taker_buy_base": 1351673.3, "taker_buy_quote": 1711118.76573 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.2864, "high": 1.3033, "low": 1.2627, "close": 1.2753, "volume": 7015316.4, "close_time": 1761865199999, "quote_volume": 8994279.63114, "trades": 65457, "taker_buy_base": 3253793.6, "taker_buy_quote": 4171238.66944 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.2755, "high": 1.2765, "low": 1.2521, "close": 1.2552, "volume": 2616881.4, "close_time": 1761868799999, "quote_volume": 3303935.10422, "trades": 40614, "taker_buy_base": 1075569.5, "taker_buy_quote": 1358270.27896 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2552, "high": 1.3244, "low": 1.2465, "close": 1.3167, "volume": 3742082.0, "close_time": 1761872399999, "quote_volume": 4806370.75765, "trades": 72599, "taker_buy_base": 1898272.3, "taker_buy_quote": 2441002.81744 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.3168, "high": 1.3537, "low": 1.308, "close": 1.3423, "volume": 3325007.2, "close_time": 1761875999999, "quote_volume": 4431195.90219, "trades": 62924, "taker_buy_base": 1633661.4, "taker_buy_quote": 2177025.79891 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.3422, "high": 1.3422, "low": 1.3014, "close": 1.3163, "volume": 1673901.9, "close_time": 1761879599999, "quote_volume": 2205696.17727, "trades": 29135, "taker_buy_base": 752312.5, "taker_buy_quote": 991737.47746 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.3163, "high": 1.3425, "low": 1.3099, "close": 1.3266, "volume": 993051.9, "close_time": 1761883199999, "quote_volume": 1317253.26181, "trades": 20394, "taker_buy_base": 558721.9, "taker_buy_quote": 741030.06829 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.3265, "high": 1.3406, "low": 1.3128, "close": 1.3307, "volume": 3772538.3, "close_time": 1761886799999, "quote_volume": 4995474.91733, "trades": 43430, "taker_buy_base": 1887743.1, "taker_buy_quote": 2500240.48784 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.3307, "high": 1.3447, "low": 1.3185, "close": 1.3319, "volume": 1684501.7, "close_time": 1761890399999, "quote_volume": 2239675.87195, "trades": 22139, "taker_buy_base": 862705.2, "taker_buy_quote": 1147912.33835 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.332, "high": 1.3603, "low": 1.3248, "close": 1.3287, "volume": 1833852.5, "close_time": 1761893999999, "quote_volume": 2458777.63583, "trades": 30180, "taker_buy_base": 898323.4, "taker_buy_quote": 1204638.51759 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.3287, "high": 1.3581, "low": 1.326, "close": 1.354, "volume": 970247.2, "close_time": 1761897599999, "quote_volume": 1301550.17796, "trades": 13669, "taker_buy_base": 483333.5, "taker_buy_quote": 648564.02322 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.3543, "high": 1.4165, "low": 1.3353, "close": 1.4156, "volume": 3336932.6, "close_time": 1761901199999, "quote_volume": 4558249.43813, "trades": 26457, "taker_buy_base": 2010571.1, "taker_buy_quote": 2744081.10914 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.4154, "high": 1.4649, "low": 1.4081, "close": 1.4455, "volume": 3455956.5, "close_time": 1761904799999, "quote_volume": 4975927.9326, "trades": 42230, "taker_buy_base": 1624773.0, "taker_buy_quote": 2338762.54136 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.4456, "high": 1.4534, "low": 1.3966, "close": 1.416, "volume": 2917791.7, "close_time": 1761908399999, "quote_volume": 4151733.74407, "trades": 38503, "taker_buy_base": 1166608.4, "taker_buy_quote": 1664271.26658 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.4162, "high": 1.4436, "low": 1.3959, "close": 1.429, "volume": 2618004.7, "close_time": 1761911999999, "quote_volume": 3724100.4725, "trades": 28122, "taker_buy_base": 1458384.0, "taker_buy_quote": 2076821.93289 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.429, "high": 1.429, "low": 1.3512, "close": 1.3781, "volume": 2690739.2, "close_time": 1761915599999, "quote_volume": 3740297.54953, "trades": 20581, "taker_buy_base": 1098604.1, "taker_buy_quote": 1528384.52723 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.3784, "high": 1.4075, "low": 1.3671, "close": 1.406, "volume": 1799765.5, "close_time": 1761919199999, "quote_volume": 2491012.49849, "trades": 14834, "taker_buy_base": 998693.9, "taker_buy_quote": 1384339.1269 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.4062, "high": 1.4075, "low": 1.3648, "close": 1.4027, "volume": 1871211.9, "close_time": 1761922799999, "quote_volume": 2596710.59184, "trades": 17010, "taker_buy_base": 952372.3, "taker_buy_quote": 1323082.5297 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.4028, "high": 1.4029, "low": 1.3682, "close": 1.3778, "volume": 1199717.1, "close_time": 1761926399999, "quote_volume": 1659753.76731, "trades": 12890, "taker_buy_base": 536632.2, "taker_buy_quote": 742788.05976 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.3776, "high": 1.3801, "low": 1.3444, "close": 1.3499, "volume": 2241856.8, "close_time": 1761929999999, "quote_volume": 3047234.73031, "trades": 20887, "taker_buy_base": 979321.5, "taker_buy_quote": 1332124.15797 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.35, "high": 1.3673, "low": 1.3336, "close": 1.3601, "volume": 2210191.8, "close_time": 1761933599999, "quote_volume": 2976422.05282, "trades": 16584, "taker_buy_base": 1333244.4, "taker_buy_quote": 1796251.11863 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.3602, "high": 1.38, "low": 1.349, "close": 1.3616, "volume": 1217753.8, "close_time": 1761937199999, "quote_volume": 1662035.34372, "trades": 11962, "taker_buy_base": 624758.9, "taker_buy_quote": 853100.09685 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.3612, "high": 1.39, "low": 1.3452, "close": 1.3792, "volume": 1183427.8, "close_time": 1761940799999, "quote_volume": 1621370.23247, "trades": 9991, "taker_buy_base": 586977.9, "taker_buy_quote": 806044.74438 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.3794, "high": 1.398, "low": 1.3732, "close": 1.38, "volume": 872312.3, "close_time": 1761944399999, "quote_volume": 1208793.55587, "trades": 7163, "taker_buy_base": 456312.5, "taker_buy_quote": 632661.17834 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.3788, "high": 1.3879, "low": 1.3729, "close": 1.3749, "volume": 461187.7, "close_time": 1761947999999, "quote_volume": 636699.30778, "trades": 5077, "taker_buy_base": 194321.4, "taker_buy_quote": 268434.1074 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.375, "high": 1.375, "low": 1.3544, "close": 1.3694, "volume": 948399.5, "close_time": 1761951599999, "quote_volume": 1295315.9058, "trades": 14751, "taker_buy_base": 447185.1, "taker_buy_quote": 611223.97958 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.3692, "high": 1.3715, "low": 1.3596, "close": 1.3596, "volume": 495686.5, "close_time": 1761955199999, "quote_volume": 676491.1519, "trades": 9084, "taker_buy_base": 257193.9, "taker_buy_quote": 351069.25197 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.3596, "high": 1.4787, "low": 1.3424, "close": 1.4696, "volume": 4715942.3, "close_time": 1761958799999, "quote_volume": 6685634.45507, "trades": 84659, "taker_buy_base": 2499846.1, "taker_buy_quote": 3540747.05241 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.4695, "high": 1.5925, "low": 1.466, "close": 1.56, "volume": 6682071.6, "close_time": 1761962399999, "quote_volume": 10262311.93795, "trades": 132921, "taker_buy_base": 3390445.6, "taker_buy_quote": 5206334.76468 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.5599, "high": 1.6413, "low": 1.5104, "close": 1.6237, "volume": 5018804.8, "close_time": 1761965999999, "quote_volume": 7897090.92127, "trades": 99328, "taker_buy_base": 2530567.6, "taker_buy_quote": 3987174.51531 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.6236, "high": 1.7835, "low": 1.6194, "close": 1.7633, "volume": 9799090.2, "close_time": 1761969599999, "quote_volume": 16682676.83262, "trades": 163077, "taker_buy_base": 4814148.5, "taker_buy_quote": 8181387.75304 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.7634, "high": 1.8286, "low": 1.7634, "close": 1.8061, "volume": 6569998.4, "close_time": 1761973199999, "quote_volume": 11799726.32319, "trades": 134148, "taker_buy_base": 3589921.5, "taker_buy_quote": 6451199.2826 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.8061, "high": 1.82, "low": 1.7311, "close": 1.7863, "volume": 4942414.0, "close_time": 1761976799999, "quote_volume": 8827997.76771, "trades": 98830, "taker_buy_base": 2313136.4, "taker_buy_quote": 4137649.35787 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.7863, "high": 1.8113, "low": 1.7532, "close": 1.7739, "volume": 3703737.5, "close_time": 1761980399999, "quote_volume": 6598108.98841, "trades": 78230, "taker_buy_base": 1501143.4, "taker_buy_quote": 2675698.31115 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.774, "high": 1.8673, "low": 1.6501, "close": 1.7521, "volume": 10922864.5, "close_time": 1761983999999, "quote_volume": 19121759.92525, "trades": 169205, "taker_buy_base": 5321496.8, "taker_buy_quote": 9312041.11578 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.7522, "high": 1.7966, "low": 1.7138, "close": 1.7771, "volume": 4740558.4, "close_time": 1761987599999, "quote_volume": 8324076.37738, "trades": 118210, "taker_buy_base": 2306629.9, "taker_buy_quote": 4054187.22352 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.777, "high": 1.7967, "low": 1.7392, "close": 1.7614, "volume": 3214575.4, "close_time": 1761991199999, "quote_volume": 5673284.96669, "trades": 62529, "taker_buy_base": 1472106.1, "taker_buy_quote": 2599068.56471 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.7614, "high": 1.7899, "low": 1.7467, "close": 1.7622, "volume": 2012722.7, "close_time": 1761994799999, "quote_volume": 3553214.26742, "trades": 48664, "taker_buy_base": 1004859.9, "taker_buy_quote": 1774760.86681 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.7623, "high": 1.8225, "low": 1.7623, "close": 1.8158, "volume": 3621759.6, "close_time": 1761998399999, "quote_volume": 6478132.85476, "trades": 64286, "taker_buy_base": 1695004.4, "taker_buy_quote": 3035351.91282 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.8158, "high": 1.8807, "low": 1.8069, "close": 1.8446, "volume": 6017783.0, "close_time": 1762001999999, "quote_volume": 11052989.77456, "trades": 115332, "taker_buy_base": 2836068.6, "taker_buy_quote": 5209489.3901 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.8447, "high": 1.8529, "low": 1.7494, "close": 1.7662, "volume": 6076439.0, "close_time": 1762005599999, "quote_volume": 10944729.62594, "trades": 115781, "taker_buy_base": 2863230.0, "taker_buy_quote": 5154637.84403 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.7664, "high": 1.7786, "low": 1.6955, "close": 1.7051, "volume": 4290556.1, "close_time": 1762009199999, "quote_volume": 7434461.79781, "trades": 85883, "taker_buy_base": 1849998.1, "taker_buy_quote": 3211621.82228 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.7054, "high": 1.7489, "low": 1.6555, "close": 1.7211, "volume": 4174361.6, "close_time": 1762012799999, "quote_volume": 7107652.43767, "trades": 80490, "taker_buy_base": 2138546.2, "taker_buy_quote": 3645399.54085 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.7211, "high": 1.7573, "low": 1.7013, "close": 1.752, "volume": 2851160.5, "close_time": 1762016399999, "quote_volume": 4954059.49465, "trades": 69110, "taker_buy_base": 1486029.1, "taker_buy_quote": 2583507.9409 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.752, "high": 1.7685, "low": 1.7358, "close": 1.7384, "volume": 1291529.4, "close_time": 1762019999999, "quote_volume": 2260066.18153, "trades": 39923, "taker_buy_base": 581594.7, "taker_buy_quote": 1018041.01386 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.7383, "high": 1.8076, "low": 1.7351, "close": 1.7965, "volume": 1344468.8, "close_time": 1762023599999, "quote_volume": 2388596.60349, "trades": 38643, "taker_buy_base": 784581.7, "taker_buy_quote": 1394561.59913 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.7964, "high": 1.8374, "low": 1.7736, "close": 1.8359, "volume": 1713545.3, "close_time": 1762027199999, "quote_volume": 3093845.76557, "trades": 45915, "taker_buy_base": 835950.1, "taker_buy_quote": 1509643.71746 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.836, "high": 1.8999, "low": 1.8268, "close": 1.8663, "volume": 3138487.3, "close_time": 1762030799999, "quote_volume": 5854091.72281, "trades": 70522, "taker_buy_base": 1829817.9, "taker_buy_quote": 3413333.36527 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.8664, "high": 1.8856, "low": 1.7923, "close": 1.7932, "volume": 2497808.4, "close_time": 1762034399999, "quote_volume": 4563511.23024, "trades": 37955, "taker_buy_base": 1079972.9, "taker_buy_quote": 1978190.58956 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.7932, "high": 1.7959, "low": 1.75, "close": 1.786, "volume": 3439629.2, "close_time": 1762037999999, "quote_volume": 6101070.78799, "trades": 57792, "taker_buy_base": 1515475.6, "taker_buy_quote": 2688938.0502 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.786, "high": 1.8566, "low": 1.7764, "close": 1.8336, "volume": 3142578.5, "close_time": 1762041599999, "quote_volume": 5718098.90456, "trades": 76867, "taker_buy_base": 1667887.9, "taker_buy_quote": 3038245.28246 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8335, "high": 1.8545, "low": 1.7814, "close": 1.8039, "volume": 4611727.7, "close_time": 1762045199999, "quote_volume": 8412123.62974, "trades": 102768, "taker_buy_base": 2175661.7, "taker_buy_quote": 3970888.5003 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.804, "high": 1.8405, "low": 1.7891, "close": 1.8049, "volume": 2358142.7, "close_time": 1762048799999, "quote_volume": 4275232.57641, "trades": 62723, "taker_buy_base": 1233973.7, "taker_buy_quote": 2238329.16023 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.8048, "high": 1.8407, "low": 1.8, "close": 1.8248, "volume": 1944293.2, "close_time": 1762052399999, "quote_volume": 3541119.72541, "trades": 52017, "taker_buy_base": 1033509.0, "taker_buy_quote": 1882332.80279 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.8249, "high": 1.8284, "low": 1.7647, "close": 1.7793, "volume": 1894751.4, "close_time": 1762055999999, "quote_volume": 3414600.33396, "trades": 43467, "taker_buy_base": 994338.6, "taker_buy_quote": 1793742.25212 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.7792, "high": 1.8128, "low": 1.7713, "close": 1.7736, "volume": 1407116.3, "close_time": 1762059599999, "quote_volume": 2524733.70961, "trades": 34830, "taker_buy_base": 724127.8, "taker_buy_quote": 1299736.34471 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.7736, "high": 1.7907, "low": 1.7015, "close": 1.731, "volume": 2808073.1, "close_time": 1762063199999, "quote_volume": 4880726.83583, "trades": 56607, "taker_buy_base": 1291967.0, "taker_buy_quote": 2244729.29394 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.7312, "high": 1.7744, "low": 1.7294, "close": 1.7398, "volume": 1566729.9, "close_time": 1762066799999, "quote_volume": 2746656.14319, "trades": 36483, "taker_buy_base": 810435.3, "taker_buy_quote": 1422014.69992 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.7398, "high": 1.7694, "low": 1.7387, "close": 1.7568, "volume": 1343912.7, "close_time": 1762070399999, "quote_volume": 2357507.58614, "trades": 27701, "taker_buy_base": 604612.3, "taker_buy_quote": 1061138.23645 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.7567, "high": 1.7626, "low": 1.7168, "close": 1.7236, "volume": 2397754.1, "close_time": 1762073999999, "quote_volume": 4156190.97223, "trades": 35455, "taker_buy_base": 1011284.0, "taker_buy_quote": 1751973.16393 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.7235, "high": 1.7483, "low": 1.6946, "close": 1.699, "volume": 1466651.8, "close_time": 1762077599999, "quote_volume": 2519462.73914, "trades": 29552, "taker_buy_base": 580483.9, "taker_buy_quote": 997171.33169 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.6991, "high": 1.7098, "low": 1.6726, "close": 1.6796, "volume": 2216159.2, "close_time": 1762081199999, "quote_volume": 3747398.29213, "trades": 38886, "taker_buy_base": 1162887.2, "taker_buy_quote": 1968604.1706 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.6796, "high": 1.6953, "low": 1.6612, "close": 1.6815, "volume": 1414501.5, "close_time": 1762084799999, "quote_volume": 2373786.86175, "trades": 26754, "taker_buy_base": 756468.2, "taker_buy_quote": 1270217.52841 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.6815, "high": 1.7001, "low": 1.6656, "close": 1.6739, "volume": 1787116.6, "close_time": 1762088399999, "quote_volume": 3008884.67092, "trades": 35468, "taker_buy_base": 910526.5, "taker_buy_quote": 1534737.88312 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.674, "high": 1.7055, "low": 1.6636, "close": 1.6906, "volume": 1450268.0, "close_time": 1762091999999, "quote_volume": 2444046.91281, "trades": 31351, "taker_buy_base": 856054.7, "taker_buy_quote": 1443429.42264 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.6906, "high": 1.7021, "low": 1.62, "close": 1.6761, "volume": 3229071.9, "close_time": 1762095599999, "quote_volume": 5344609.56349, "trades": 53319, "taker_buy_base": 1271320.4, "taker_buy_quote": 2107141.56559 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.6761, "high": 1.7047, "low": 1.6634, "close": 1.6775, "volume": 2205610.0, "close_time": 1762099199999, "quote_volume": 3726642.19888, "trades": 42764, "taker_buy_base": 1099505.1, "taker_buy_quote": 1857542.89885 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.6775, "high": 1.7014, "low": 1.6624, "close": 1.6783, "volume": 1256770.5, "close_time": 1762102799999, "quote_volume": 2111318.38175, "trades": 29478, "taker_buy_base": 560184.9, "taker_buy_quote": 941753.10114 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.6786, "high": 1.679, "low": 1.643, "close": 1.6473, "volume": 830395.9, "close_time": 1762106399999, "quote_volume": 1376812.57366, "trades": 14828, "taker_buy_base": 413483.1, "taker_buy_quote": 685351.78968 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.6473, "high": 1.6519, "low": 1.625, "close": 1.6405, "volume": 1029959.8, "close_time": 1762109999999, "quote_volume": 1685978.44512, "trades": 17970, "taker_buy_base": 543396.8, "taker_buy_quote": 889756.96484 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.6404, "high": 1.6427, "low": 1.6048, "close": 1.6284, "volume": 831471.8, "close_time": 1762113599999, "quote_volume": 1349427.99181, "trades": 16305, "taker_buy_base": 353230.4, "taker_buy_quote": 573430.4954 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6284, "high": 1.6433, "low": 1.6234, "close": 1.6428, "volume": 411300.8, "close_time": 1762117199999, "quote_volume": 672096.81025, "trades": 9391, "taker_buy_base": 236934.7, "taker_buy_quote": 387360.75537 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.6424, "high": 1.6726, "low": 1.6355, "close": 1.6611, "volume": 661745.8, "close_time": 1762120799999, "quote_volume": 1094456.50066, "trades": 15084, "taker_buy_base": 361047.3, "taker_buy_quote": 597086.84949 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.6611, "high": 1.6818, "low": 1.6435, "close": 1.6557, "volume": 881266.2, "close_time": 1762124399999, "quote_volume": 1465077.40675, "trades": 15278, "taker_buy_base": 384699.8, "taker_buy_quote": 640844.68415 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.6558, "high": 1.683, "low": 1.6558, "close": 1.673, "volume": 1922715.1, "close_time": 1762127999999, "quote_volume": 3208073.85056, "trades": 38293, "taker_buy_base": 1162585.1, "taker_buy_quote": 1940075.12206 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.673, "high": 1.6937, "low": 1.5797, "close": 1.5797, "volume": 2718801.0, "close_time": 1762131599999, "quote_volume": 4424608.57366, "trades": 57894, "taker_buy_base": 1002777.8, "taker_buy_quote": 1639393.9357 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.5802, "high": 1.6062, "low": 1.5577, "close": 1.5736, "volume": 2853775.0, "close_time": 1762135199999, "quote_volume": 4505500.93426, "trades": 46180, "taker_buy_base": 1334912.3, "taker_buy_quote": 2108640.19559 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.5735, "high": 1.5803, "low": 1.5386, "close": 1.5431, "volume": 2569301.9, "close_time": 1762138799999, "quote_volume": 3998094.37239, "trades": 44341, "taker_buy_base": 1382921.9, "taker_buy_quote": 2153983.81286 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.5432, "high": 1.5551, "low": 1.5, "close": 1.5133, "volume": 3203495.1, "close_time": 1762142399999, "quote_volume": 4893804.7264, "trades": 48376, "taker_buy_base": 1278551.8, "taker_buy_quote": 1956425.58857 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.5132, "high": 1.5584, "low": 1.4798, "close": 1.5553, "volume": 4234439.1, "close_time": 1762145999999, "quote_volume": 6391064.46129, "trades": 67342, "taker_buy_base": 2228522.9, "taker_buy_quote": 3372066.3641 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.5552, "high": 1.561, "low": 1.5187, "close": 1.5237, "volume": 2190714.6, "close_time": 1762149599999, "quote_volume": 3377310.32615, "trades": 43627, "taker_buy_base": 887407.3, "taker_buy_quote": 1368935.21515 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.5238, "high": 1.5475, "low": 1.5047, "close": 1.5302, "volume": 1758492.9, "close_time": 1762153199999, "quote_volume": 2677130.55898, "trades": 38215, "taker_buy_base": 902604.4, "taker_buy_quote": 1375123.00183 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.5302, "high": 1.5517, "low": 1.5166, "close": 1.538, "volume": 1557783.1, "close_time": 1762156799999, "quote_volume": 2387316.80301, "trades": 39194, "taker_buy_base": 791497.4, "taker_buy_quote": 1213731.20938 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.5379, "high": 1.5464, "low": 1.4529, "close": 1.491, "volume": 6894930.1, "close_time": 1762160399999, "quote_volume": 10244689.97772, "trades": 63373, "taker_buy_base": 4114726.8, "taker_buy_quote": 6104283.39862 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.491, "high": 1.4962, "low": 1.4297, "close": 1.4416, "volume": 2552112.8, "close_time": 1762163999999, "quote_volume": 3732792.72538, "trades": 57605, "taker_buy_base": 1203693.5, "taker_buy_quote": 1763217.90019 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.4416, "high": 1.4646, "low": 1.4332, "close": 1.44, "volume": 1616642.2, "close_time": 1762167599999, "quote_volume": 2342817.45912, "trades": 35566, "taker_buy_base": 821203.0, "taker_buy_quote": 1190777.05208 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.4401, "high": 1.4724, "low": 1.4401, "close": 1.4585, "volume": 1332881.8, "close_time": 1762171199999, "quote_volume": 1941428.90242, "trades": 31532, "taker_buy_base": 772089.1, "taker_buy_quote": 1125180.4822 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.4585, "high": 1.4608, "low": 1.4018, "close": 1.4084, "volume": 2423130.9, "close_time": 1762174799999, "quote_volume": 3464079.48619, "trades": 38652, "taker_buy_base": 980135.3, "taker_buy_quote": 1400536.43146 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.4084, "high": 1.4282, "low": 1.3903, "close": 1.3951, "volume": 2923150.3, "close_time": 1762178399999, "quote_volume": 4110863.80267, "trades": 45185, "taker_buy_base": 1397209.8, "taker_buy_quote": 1966485.93902 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.3951, "high": 1.44, "low": 1.374, "close": 1.4367, "volume": 3285620.8, "close_time": 1762181999999, "quote_volume": 4588504.58479, "trades": 55229, "taker_buy_base": 1484419.3, "taker_buy_quote": 2076115.21195 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.4367, "high": 1.4387, "low": 1.3152, "close": 1.3791, "volume": 6191434.5, "close_time": 1762185599999, "quote_volume": 8579821.02699, "trades": 111594, "taker_buy_base": 2866169.4, "taker_buy_quote": 3972109.04472 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.3792, "high": 1.4188, "low": 1.372, "close": 1.4126, "volume": 2718937.1, "close_time": 1762189199999, "quote_volume": 3803614.20356, "trades": 67009, "taker_buy_base": 1483256.1, "taker_buy_quote": 2075782.84274 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.4125, "high": 1.5, "low": 1.4071, "close": 1.4895, "volume": 4944408.7, "close_time": 1762192799999, "quote_volume": 7200822.29307, "trades": 88080, "taker_buy_base": 2696402.5, "taker_buy_quote": 3929811.08588 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.4894, "high": 1.4911, "low": 1.4517, "close": 1.4629, "volume": 2431316.7, "close_time": 1762196399999, "quote_volume": 3578768.45449, "trades": 47012, "taker_buy_base": 1057624.8, "taker_buy_quote": 1555164.554 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.4629, "high": 1.475, "low": 1.4373, "close": 1.4633, "volume": 2577554.2, "close_time": 1762199999999, "quote_volume": 3753707.23831, "trades": 41747, "taker_buy_base": 1426699.3, "taker_buy_quote": 2076017.82125 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.4634, "high": 1.4688, "low": 1.4146, "close": 1.428, "volume": 2650906.4, "close_time": 1762203599999, "quote_volume": 3838912.01018, "trades": 39904, "taker_buy_base": 958146.9, "taker_buy_quote": 1391693.38897 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.4279, "high": 1.4573, "low": 1.4153, "close": 1.4546, "volume": 2116250.2, "close_time": 1762207199999, "quote_volume": 3046919.56131, "trades": 44158, "taker_buy_base": 1215673.3, "taker_buy_quote": 1751924.4267 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.4545, "high": 1.4832, "low": 1.4343, "close": 1.4349, "volume": 2329676.9, "close_time": 1762210799999, "quote_volume": 3397808.53761, "trades": 22502, "taker_buy_base": 982197.6, "taker_buy_quote": 1436125.59917 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.4349, "high": 1.4671, "low": 1.4208, "close": 1.4608, "volume": 1305905.3, "close_time": 1762214399999, "quote_volume": 1897237.31667, "trades": 23855, "taker_buy_base": 664622.8, "taker_buy_quote": 966442.03349 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4608, "high": 1.4728, "low": 1.4167, "close": 1.4303, "volume": 2236454.6, "close_time": 1762217999999, "quote_volume": 3226795.28784, "trades": 53907, "taker_buy_base": 1064833.9, "taker_buy_quote": 1537279.80824 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.4304, "high": 1.4499, "low": 1.4193, "close": 1.436, "volume": 1483706.8, "close_time": 1762221599999, "quote_volume": 2130005.24762, "trades": 40178, "taker_buy_base": 767143.6, "taker_buy_quote": 1101387.14474 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.436, "high": 1.4608, "low": 1.4009, "close": 1.404, "volume": 2037745.8, "close_time": 1762225199999, "quote_volume": 2913490.51338, "trades": 42958, "taker_buy_base": 855837.4, "taker_buy_quote": 1224462.0328 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.404, "high": 1.4332, "low": 1.3963, "close": 1.4202, "volume": 2345628.0, "close_time": 1762228799999, "quote_volume": 3316060.67768, "trades": 44039, "taker_buy_base": 1113793.2, "taker_buy_quote": 1575042.23383 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.4203, "high": 1.4222, "low": 1.3795, "close": 1.386, "volume": 1997948.2, "close_time": 1762232399999, "quote_volume": 2793337.84248, "trades": 37526, "taker_buy_base": 912327.1, "taker_buy_quote": 1276569.26066 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.3858, "high": 1.4044, "low": 1.3478, "close": 1.3486, "volume": 3464496.2, "close_time": 1762235999999, "quote_volume": 4738752.4463, "trades": 68590, "taker_buy_base": 1538952.5, "taker_buy_quote": 2107037.2947 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.3486, "high": 1.3921, "low": 1.3372, "close": 1.3551, "volume": 3740781.1, "close_time": 1762239599999, "quote_volume": 5075488.21397, "trades": 67842, "taker_buy_base": 1762669.2, "taker_buy_quote": 2393229.81959 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.355, "high": 1.355, "low": 1.3168, "close": 1.3287, "volume": 2260552.5, "close_time": 1762243199999, "quote_volume": 3009682.83103, "trades": 38154, "taker_buy_base": 1153070.0, "taker_buy_quote": 1534693.55048 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.3286, "high": 1.3455, "low": 1.3096, "close": 1.322, "volume": 2651742.8, "close_time": 1762246799999, "quote_volume": 3513411.77867, "trades": 43672, "taker_buy_base": 1135427.0, "taker_buy_quote": 1505546.96482 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.3221, "high": 1.3853, "low": 1.3218, "close": 1.3836, "volume": 2160192.6, "close_time": 1762250399999, "quote_volume": 2926484.23254, "trades": 41035, "taker_buy_base": 1106832.9, "taker_buy_quote": 1499912.60683 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.3836, "high": 1.3971, "low": 1.3646, "close": 1.3727, "volume": 2398635.9, "close_time": 1762253999999, "quote_volume": 3308305.53435, "trades": 40658, "taker_buy_base": 1299915.5, "taker_buy_quote": 1793127.62584 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.3726, "high": 1.3896, "low": 1.3491, "close": 1.3598, "volume": 2102069.2, "close_time": 1762257599999, "quote_volume": 2871325.51157, "trades": 29595, "taker_buy_base": 1132981.4, "taker_buy_quote": 1546960.56162 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.3598, "high": 1.3644, "low": 1.3267, "close": 1.3366, "volume": 1567729.5, "close_time": 1762261199999, "quote_volume": 2106639.48179, "trades": 28231, "taker_buy_base": 784961.7, "taker_buy_quote": 1055902.63976 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.3366, "high": 1.3471, "low": 1.3006, "close": 1.3248, "volume": 3950235.8, "close_time": 1762264799999, "quote_volume": 5210460.12419, "trades": 45965, "taker_buy_base": 1599245.2, "taker_buy_quote": 2108257.57289 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.3249, "high": 1.4051, "low": 1.3141, "close": 1.3892, "volume": 3344099.3, "close_time": 1762268399999, "quote_volume": 4549507.08827, "trades": 59401, "taker_buy_base": 1649503.7, "taker_buy_quote": 2242373.61542 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.3893, "high": 1.4488, "low": 1.3844, "close": 1.3889, "volume": 4508504.3, "close_time": 1762271999999, "quote_volume": 6366779.27699, "trades": 95880, "taker_buy_base": 2216017.2, "taker_buy_quote": 3132137.23349 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.389, "high": 1.4, "low": 1.3612, "close": 1.3794, "volume": 4346603.7, "close_time": 1762275599999, "quote_volume": 6032113.30262, "trades": 66228, "taker_buy_base": 2797565.0, "taker_buy_quote": 3888933.21008 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.3795, "high": 1.3998, "low": 1.3383, "close": 1.363, "volume": 4746743.8, "close_time": 1762279199999, "quote_volume": 6516650.81041, "trades": 108938, "taker_buy_base": 2037653.3, "taker_buy_quote": 2797438.48746 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.3629, "high": 1.3847, "low": 1.3306, "close": 1.3653, "volume": 3226029.9, "close_time": 1762282799999, "quote_volume": 4378786.31262, "trades": 85813, "taker_buy_base": 1594117.0, "taker_buy_quote": 2164549.9695 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.3653, "high": 1.3852, "low": 1.3247, "close": 1.3338, "volume": 2406850.8, "close_time": 1762286399999, "quote_volume": 3244950.94888, "trades": 59203, "taker_buy_base": 1132156.8, "taker_buy_quote": 1527627.31306 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.3338, "high": 1.3728, "low": 1.2761, "close": 1.371, "volume": 5357693.3, "close_time": 1762289999999, "quote_volume": 7055812.97751, "trades": 105706, "taker_buy_base": 2478404.9, "taker_buy_quote": 3271668.77602 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.3711, "high": 1.3725, "low": 1.275, "close": 1.3397, "volume": 5107274.4, "close_time": 1762293599999, "quote_volume": 6736577.43606, "trades": 111614, "taker_buy_base": 2621413.3, "taker_buy_quote": 3457623.51203 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.3399, "high": 1.4035, "low": 1.3254, "close": 1.394, "volume": 4344379.5, "close_time": 1762297199999, "quote_volume": 5955440.70293, "trades": 52886, "taker_buy_base": 2436059.2, "taker_buy_quote": 3344455.33636 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.3941, "high": 1.3986, "low": 1.3501, "close": 1.3611, "volume": 1932149.2, "close_time": 1762300799999, "quote_volume": 2651963.56338, "trades": 34133, "taker_buy_base": 871225.4, "taker_buy_quote": 1196999.48493 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3611, "high": 1.3868, "low": 1.3147, "close": 1.3353, "volume": 2585713.4, "close_time": 1762304399999, "quote_volume": 3465016.71979, "trades": 50968, "taker_buy_base": 1301766.2, "taker_buy_quote": 1745111.06725 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.3354, "high": 1.338, "low": 1.2723, "close": 1.3287, "volume": 3655636.1, "close_time": 1762307999999, "quote_volume": 4754876.63369, "trades": 78660, "taker_buy_base": 1819964.2, "taker_buy_quote": 2368313.40636 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.3287, "high": 1.3575, "low": 1.3123, "close": 1.3441, "volume": 2850406.1, "close_time": 1762311599999, "quote_volume": 3804148.84305, "trades": 65648, "taker_buy_base": 1442289.1, "taker_buy_quote": 1924894.23099 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.3443, "high": 1.347, "low": 1.2999, "close": 1.3145, "volume": 2152901.2, "close_time": 1762315199999, "quote_volume": 2832164.23805, "trades": 47302, "taker_buy_base": 998263.3, "taker_buy_quote": 1312851.19486 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.3144, "high": 1.318, "low": 1.2884, "close": 1.298, "volume": 1660708.6, "close_time": 1762318799999, "quote_volume": 2161509.36852, "trades": 26753, "taker_buy_base": 705704.3, "taker_buy_quote": 918889.53072 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.2981, "high": 1.3339, "low": 1.297, "close": 1.3068, "volume": 1703246.8, "close_time": 1762322399999, "quote_volume": 2246062.41285, "trades": 30114, "taker_buy_base": 800320.5, "taker_buy_quote": 1055552.59486 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.3068, "high": 1.3147, "low": 1.2895, "close": 1.3065, "volume": 1137795.9, "close_time": 1762325999999, "quote_volume": 1479084.05256, "trades": 22183, "taker_buy_base": 568662.3, "taker_buy_quote": 739447.51378 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.3066, "high": 1.3081, "low": 1.2771, "close": 1.2976, "volume": 1216766.2, "close_time": 1762329599999, "quote_volume": 1572534.21729, "trades": 22879, "taker_buy_base": 557645.4, "taker_buy_quote": 720885.32054 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.2977, "high": 1.2979, "low": 1.2363, "close": 1.2694, "volume": 2613792.7, "close_time": 1762333199999, "quote_volume": 3307015.63212, "trades": 39729, "taker_buy_base": 1141687.6, "taker_buy_quote": 1446157.62088 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.2693, "high": 1.2953, "low": 1.2629, "close": 1.2919, "volume": 1521267.9, "close_time": 1762336799999, "quote_volume": 1956589.72523, "trades": 31146, "taker_buy_base": 780577.3, "taker_buy_quote": 1003687.38483 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.2919, "high": 1.305, "low": 1.2643, "close": 1.2675, "volume": 1059933.2, "close_time": 1762340399999, "quote_volume": 1364140.44847, "trades": 24534, "taker_buy_base": 500691.3, "taker_buy_quote": 644837.10291 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.2675, "high": 1.2886, "low": 1.2667, "close": 1.2824, "volume": 1144893.9, "close_time": 1762343999999, "quote_volume": 1464499.35957, "trades": 21965, "taker_buy_base": 602821.4, "taker_buy_quote": 771006.2277 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.2823, "high": 1.3034, "low": 1.2693, "close": 1.2882, "volume": 1730808.2, "close_time": 1762347599999, "quote_volume": 2228257.35053, "trades": 28781, "taker_buy_base": 903030.8, "taker_buy_quote": 1162553.07138 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.2882, "high": 1.3223, "low": 1.2796, "close": 1.3218, "volume": 1644104.8, "close_time": 1762351199999, "quote_volume": 2142866.8774, "trades": 37805, "taker_buy_base": 828443.1, "taker_buy_quote": 1079918.4045 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.3218, "high": 1.3697, "low": 1.316, "close": 1.3545, "volume": 4128150.0, "close_time": 1762354799999, "quote_volume": 5554745.84642, "trades": 83117, "taker_buy_base": 2117402.0, "taker_buy_quote": 2849655.03375 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.3546, "high": 1.3708, "low": 1.3243, "close": 1.3686, "volume": 3009907.8, "close_time": 1762358399999, "quote_volume": 4061279.35347, "trades": 62298, "taker_buy_base": 1528996.7, "taker_buy_quote": 2062864.12136 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.3687, "high": 1.3983, "low": 1.3409, "close": 1.3891, "volume": 2318101.3, "close_time": 1762361999999, "quote_volume": 3173912.94434, "trades": 51175, "taker_buy_base": 1116247.9, "taker_buy_quote": 1529061.96649 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.389, "high": 1.3904, "low": 1.3597, "close": 1.3649, "volume": 2024085.3, "close_time": 1762365599999, "quote_volume": 2779997.91034, "trades": 46488, "taker_buy_base": 960401.1, "taker_buy_quote": 1319436.83156 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.3649, "high": 1.4116, "low": 1.362, "close": 1.3935, "volume": 2179270.0, "close_time": 1762369199999, "quote_volume": 3025772.51039, "trades": 49061, "taker_buy_base": 1169185.9, "taker_buy_quote": 1624108.89493 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.3934, "high": 1.4376, "low": 1.3932, "close": 1.4245, "volume": 3262537.1, "close_time": 1762372799999, "quote_volume": 4629316.48079, "trades": 66614, "taker_buy_base": 1677739.6, "taker_buy_quote": 2380015.49906 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.4245, "high": 1.4306, "low": 1.3732, "close": 1.3852, "volume": 1924329.8, "close_time": 1762376399999, "quote_volume": 2697209.07228, "trades": 37714, "taker_buy_base": 870734.9, "taker_buy_quote": 1220964.06406 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.3851, "high": 1.3859, "low": 1.3579, "close": 1.3683, "volume": 1382909.9, "close_time": 1762379999999, "quote_volume": 1894848.02638, "trades": 29404, "taker_buy_base": 592165.3, "taker_buy_quote": 811577.23662 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.3683, "high": 1.3912, "low": 1.3562, "close": 1.3778, "volume": 1224140.9, "close_time": 1762383599999, "quote_volume": 1680243.77064, "trades": 14917, "taker_buy_base": 605093.9, "taker_buy_quote": 831114.0431 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.3779, "high": 1.3915, "low": 1.3661, "close": 1.3851, "volume": 1775764.8, "close_time": 1762387199999, "quote_volume": 2453670.5382, "trades": 29242, "taker_buy_base": 821201.9, "taker_buy_quote": 1134554.3053 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.3851, "high": 1.43, "low": 1.363, "close": 1.3966, "volume": 4197071.2, "close_time": 1762390799999, "quote_volume": 5883443.25427, "trades": 93980, "taker_buy_base": 2179299.8, "taker_buy_quote": 3058178.76661 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.3965, "high": 1.4, "low": 1.3267, "close": 1.336, "volume": 3859258.5, "close_time": 1762394399999, "quote_volume": 5214468.73604, "trades": 73697, "taker_buy_base": 1902763.0, "taker_buy_quote": 2570957.58181 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.3359, "high": 1.3389, "low": 1.3146, "close": 1.3304, "volume": 2178867.9, "close_time": 1762397999999, "quote_volume": 2894210.40931, "trades": 43744, "taker_buy_base": 1159933.9, "taker_buy_quote": 1541264.06516 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.3303, "high": 1.3664, "low": 1.3248, "close": 1.3532, "volume": 1399550.5, "close_time": 1762401599999, "quote_volume": 1888780.9387, "trades": 34555, "taker_buy_base": 786632.1, "taker_buy_quote": 1061108.56255 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.3532, "high": 1.3591, "low": 1.3333, "close": 1.3481, "volume": 2345769.7, "close_time": 1762405199999, "quote_volume": 3160012.51509, "trades": 41285, "taker_buy_base": 1137680.1, "taker_buy_quote": 1532700.41046 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.3482, "high": 1.355, "low": 1.3113, "close": 1.3181, "volume": 2265876.4, "close_time": 1762408799999, "quote_volume": 3016334.64436, "trades": 44199, "taker_buy_base": 1084963.5, "taker_buy_quote": 1445105.6877 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.318, "high": 1.322, "low": 1.2966, "close": 1.3099, "volume": 1365952.4, "close_time": 1762412399999, "quote_volume": 1788524.33989, "trades": 29978, "taker_buy_base": 710619.6, "taker_buy_quote": 931026.20968 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.3101, "high": 1.3148, "low": 1.2945, "close": 1.305, "volume": 1193306.0, "close_time": 1762415999999, "quote_volume": 1555191.94153, "trades": 30667, "taker_buy_base": 663956.4, "taker_buy_quote": 865631.18083 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.3043, "high": 1.317, "low": 1.2674, "close": 1.2795, "volume": 1845264.7, "close_time": 1762419599999, "quote_volume": 2375772.03916, "trades": 28587, "taker_buy_base": 951552.4, "taker_buy_quote": 1227130.77399 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.2794, "high": 1.2839, "low": 1.2642, "close": 1.2683, "volume": 1469048.3, "close_time": 1762423199999, "quote_volume": 1869115.53158, "trades": 32529, "taker_buy_base": 842834.4, "taker_buy_quote": 1072222.9787 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.2684, "high": 1.2954, "low": 1.257, "close": 1.2835, "volume": 1879988.7, "close_time": 1762426799999, "quote_volume": 2403463.80287, "trades": 32623, "taker_buy_base": 994525.5, "taker_buy_quote": 1272630.22486 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.2834, "high": 1.2904, "low": 1.2683, "close": 1.2824, "volume": 1224242.9, "close_time": 1762430399999, "quote_volume": 1564297.90451, "trades": 27137, "taker_buy_base": 544595.1, "taker_buy_quote": 695937.93978 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2824, "high": 1.2836, "low": 1.2457, "close": 1.2492, "volume": 1101827.7, "close_time": 1762433999999, "quote_volume": 1389436.8494, "trades": 20552, "taker_buy_base": 483006.6, "taker_buy_quote": 609337.88676 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.2493, "high": 1.284, "low": 1.2477, "close": 1.2608, "volume": 1971308.7, "close_time": 1762437599999, "quote_volume": 2507828.03538, "trades": 32093, "taker_buy_base": 886259.0, "taker_buy_quote": 1126351.33011 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.2609, "high": 1.2739, "low": 1.2259, "close": 1.2284, "volume": 2738230.8, "close_time": 1762441199999, "quote_volume": 3411445.48691, "trades": 45568, "taker_buy_base": 1303950.0, "taker_buy_quote": 1624896.48528 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.2283, "high": 1.2455, "low": 1.2036, "close": 1.2127, "volume": 2873608.1, "close_time": 1762444799999, "quote_volume": 3503665.06698, "trades": 53154, "taker_buy_base": 1574559.3, "taker_buy_quote": 1921036.83076 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.2129, "high": 1.2187, "low": 1.1809, "close": 1.1916, "volume": 2304655.9, "close_time": 1762448399999, "quote_volume": 2760688.5083, "trades": 41594, "taker_buy_base": 1075241.0, "taker_buy_quote": 1289167.739 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.1916, "high": 1.2389, "low": 1.1844, "close": 1.2319, "volume": 1784068.1, "close_time": 1762451999999, "quote_volume": 2169265.33446, "trades": 36693, "taker_buy_base": 919045.9, "taker_buy_quote": 1117535.93576 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.2319, "high": 1.2356, "low": 1.2008, "close": 1.2182, "volume": 1506747.7, "close_time": 1762455599999, "quote_volume": 1834271.4952, "trades": 28988, "taker_buy_base": 715775.1, "taker_buy_quote": 871548.30898 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.2181, "high": 1.2246, "low": 1.1993, "close": 1.2096, "volume": 1453494.2, "close_time": 1762459199999, "quote_volume": 1760722.10264, "trades": 25182, "taker_buy_base": 853944.0, "taker_buy_quote": 1034631.55838 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.2096, "high": 1.2219, "low": 1.1916, "close": 1.2055, "volume": 1638139.4, "close_time": 1762462799999, "quote_volume": 1979226.0656, "trades": 25911, "taker_buy_base": 676852.5, "taker_buy_quote": 816445.32246 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.2055, "high": 1.2145, "low": 1.1962, "close": 1.2065, "volume": 681849.6, "close_time": 1762466399999, "quote_volume": 821835.69282, "trades": 16030, "taker_buy_base": 294771.1, "taker_buy_quote": 355344.74924 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.2066, "high": 1.2105, "low": 1.1779, "close": 1.1991, "volume": 1589883.2, "close_time": 1762469999999, "quote_volume": 1900110.85772, "trades": 11586, "taker_buy_base": 797353.3, "taker_buy_quote": 953496.1682 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.199, "high": 1.199, "low": 1.1677, "close": 1.1929, "volume": 1976485.5, "close_time": 1762473599999, "quote_volume": 2340588.72396, "trades": 26214, "taker_buy_base": 947237.4, "taker_buy_quote": 1122202.30855 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1929, "high": 1.2169, "low": 1.174, "close": 1.2044, "volume": 2477854.4, "close_time": 1762477199999, "quote_volume": 2964111.91461, "trades": 45494, "taker_buy_base": 1121527.6, "taker_buy_quote": 1342991.12306 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.2044, "high": 1.2099, "low": 1.1812, "close": 1.2095, "volume": 2332118.1, "close_time": 1762480799999, "quote_volume": 2785098.15206, "trades": 44880, "taker_buy_base": 1124256.8, "taker_buy_quote": 1342776.12464 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.2095, "high": 1.2119, "low": 1.187, "close": 1.2055, "volume": 1678371.2, "close_time": 1762484399999, "quote_volume": 2015273.73717, "trades": 33842, "taker_buy_base": 799042.1, "taker_buy_quote": 959684.0583 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.2056, "high": 1.2508, "low": 1.2039, "close": 1.2477, "volume": 1876201.6, "close_time": 1762487999999, "quote_volume": 2302905.33408, "trades": 34277, "taker_buy_base": 1024494.7, "taker_buy_quote": 1257419.07455 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2477, "high": 1.2993, "low": 1.2267, "close": 1.2918, "volume": 3976550.7, "close_time": 1762491599999, "quote_volume": 5064873.16538, "trades": 84087, "taker_buy_base": 2103820.6, "taker_buy_quote": 2681015.16641 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.2917, "high": 1.3691, "low": 1.2791, "close": 1.3512, "volume": 5030887.3, "close_time": 1762495199999, "quote_volume": 6683720.09793, "trades": 100994, "taker_buy_base": 2681430.7, "taker_buy_quote": 3561156.09241 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.3513, "high": 1.3698, "low": 1.3028, "close": 1.3213, "volume": 3946382.3, "close_time": 1762498799999, "quote_volume": 5261560.22115, "trades": 79976, "taker_buy_base": 1807664.3, "taker_buy_quote": 2410771.91971 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.3214, "high": 1.36, "low": 1.3128, "close": 1.352, "volume": 2484781.4, "close_time": 1762502399999, "quote_volume": 3304614.25194, "trades": 51531, "taker_buy_base": 1239771.1, "taker_buy_quote": 1649729.90881 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.352, "high": 1.3691, "low": 1.3291, "close": 1.3409, "volume": 3251484.4, "close_time": 1762505999999, "quote_volume": 4376768.74131, "trades": 61601, "taker_buy_base": 1475000.8, "taker_buy_quote": 1987026.21393 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.3411, "high": 1.3416, "low": 1.3047, "close": 1.3217, "volume": 2022977.4, "close_time": 1762509599999, "quote_volume": 2674212.48568, "trades": 39887, "taker_buy_base": 883449.9, "taker_buy_quote": 1168185.60481 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.3217, "high": 1.3227, "low": 1.2734, "close": 1.2903, "volume": 3965259.7, "close_time": 1762513199999, "quote_volume": 5127214.75495, "trades": 49856, "taker_buy_base": 1884786.8, "taker_buy_quote": 2436719.80009 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.2902, "high": 1.2936, "low": 1.2612, "close": 1.2866, "volume": 3781023.2, "close_time": 1762516799999, "quote_volume": 4815370.6046, "trades": 53676, "taker_buy_base": 2277616.3, "taker_buy_quote": 2898659.2939 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2865, "high": 1.3477, "low": 1.2818, "close": 1.3196, "volume": 3655015.7, "close_time": 1762520399999, "quote_volume": 4825905.6977, "trades": 86926, "taker_buy_base": 1950653.5, "taker_buy_quote": 2576753.26798 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.3195, "high": 1.3437, "low": 1.3095, "close": 1.3346, "volume": 2085796.7, "close_time": 1762523999999, "quote_volume": 2769954.29145, "trades": 61024, "taker_buy_base": 1140485.3, "taker_buy_quote": 1515387.41024 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.3345, "high": 1.3974, "low": 1.3177, "close": 1.392, "volume": 5316072.0, "close_time": 1762527599999, "quote_volume": 7195568.34292, "trades": 108256, "taker_buy_base": 2465242.1, "taker_buy_quote": 3338616.92937 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.3928, "high": 1.4241, "low": 1.3657, "close": 1.3734, "volume": 5253610.0, "close_time": 1762531199999, "quote_volume": 7308833.90201, "trades": 113663, "taker_buy_base": 2862100.6, "taker_buy_quote": 3986968.40718 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.3735, "high": 1.4017, "low": 1.3405, "close": 1.3893, "volume": 3765370.9, "close_time": 1762534799999, "quote_volume": 5137670.46591, "trades": 77696, "taker_buy_base": 1877222.3, "taker_buy_quote": 2562737.5808 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.3893, "high": 1.4443, "low": 1.3701, "close": 1.4125, "volume": 6500474.9, "close_time": 1762538399999, "quote_volume": 9136041.74453, "trades": 97916, "taker_buy_base": 4149321.4, "taker_buy_quote": 5827099.21604 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.4126, "high": 1.4629, "low": 1.4061, "close": 1.4438, "volume": 4135138.4, "close_time": 1762541999999, "quote_volume": 5935885.78572, "trades": 88982, "taker_buy_base": 2139401.3, "taker_buy_quote": 3072059.42399 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.4439, "high": 1.4724, "low": 1.4331, "close": 1.4691, "volume": 2270166.2, "close_time": 1762545599999, "quote_volume": 3293970.62314, "trades": 64951, "taker_buy_base": 1094821.8, "taker_buy_quote": 1589289.198 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.469, "high": 1.5365, "low": 1.4681, "close": 1.4963, "volume": 5238730.3, "close_time": 1762549199999, "quote_volume": 7903091.65747, "trades": 110415, "taker_buy_base": 2736211.3, "taker_buy_quote": 4130691.13829 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.4965, "high": 1.5, "low": 1.4674, "close": 1.4915, "volume": 2296376.7, "close_time": 1762552799999, "quote_volume": 3400597.58898, "trades": 47263, "taker_buy_base": 1116163.2, "taker_buy_quote": 1653942.26379 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.4915, "high": 1.5518, "low": 1.4905, "close": 1.5239, "volume": 2442767.9, "close_time": 1762556399999, "quote_volume": 3706904.99921, "trades": 30948, "taker_buy_base": 1210326.8, "taker_buy_quote": 1838082.04993 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.524, "high": 1.5339, "low": 1.4558, "close": 1.5049, "volume": 2927201.8, "close_time": 1762559999999, "quote_volume": 4358296.05202, "trades": 56319, "taker_buy_base": 1408098.8, "taker_buy_quote": 2094818.10829 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5048, "high": 1.611, "low": 1.496, "close": 1.5081, "volume": 8016274.1, "close_time": 1762563599999, "quote_volume": 12421862.18623, "trades": 160463, "taker_buy_base": 3888464.0, "taker_buy_quote": 6025590.88808 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.5081, "high": 1.5483, "low": 1.4719, "close": 1.4833, "volume": 4030168.9, "close_time": 1762567199999, "quote_volume": 6075620.24245, "trades": 82449, "taker_buy_base": 1970892.0, "taker_buy_quote": 2971428.42157 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.4838, "high": 1.5301, "low": 1.4751, "close": 1.4897, "volume": 1962484.5, "close_time": 1762570799999, "quote_volume": 2951081.33616, "trades": 42871, "taker_buy_base": 962560.4, "taker_buy_quote": 1447371.83092 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.4897, "high": 1.5173, "low": 1.4568, "close": 1.4602, "volume": 2101563.4, "close_time": 1762574399999, "quote_volume": 3128838.91196, "trades": 44280, "taker_buy_base": 1013442.0, "taker_buy_quote": 1508861.77446 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.4602, "high": 1.5046, "low": 1.4602, "close": 1.4727, "volume": 2079805.7, "close_time": 1762577999999, "quote_volume": 3093652.32907, "trades": 42060, "taker_buy_base": 1006293.2, "taker_buy_quote": 1495784.82418 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.4726, "high": 1.4775, "low": 1.327, "close": 1.462, "volume": 3516149.2, "close_time": 1762581599999, "quote_volume": 5058355.92706, "trades": 51562, "taker_buy_base": 1678674.1, "taker_buy_quote": 2418563.63175 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.462, "high": 1.4739, "low": 1.4373, "close": 1.4531, "volume": 1657152.9, "close_time": 1762585199999, "quote_volume": 2407797.52616, "trades": 40813, "taker_buy_base": 843430.6, "taker_buy_quote": 1226150.06056 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.4531, "high": 1.4552, "low": 1.4144, "close": 1.4414, "volume": 3784280.8, "close_time": 1762588799999, "quote_volume": 5430668.47408, "trades": 52754, "taker_buy_base": 1759244.9, "taker_buy_quote": 2523983.68019 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.4414, "high": 1.4506, "low": 1.4243, "close": 1.4365, "volume": 1249763.8, "close_time": 1762592399999, "quote_volume": 1797960.31928, "trades": 26581, "taker_buy_base": 636156.8, "taker_buy_quote": 915360.44393 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.4364, "high": 1.4399, "low": 1.4085, "close": 1.4255, "volume": 1514899.0, "close_time": 1762595999999, "quote_volume": 2159208.06202, "trades": 27435, "taker_buy_base": 755850.4, "taker_buy_quote": 1077478.10043 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.4255, "high": 1.4437, "low": 1.4183, "close": 1.4291, "volume": 1137192.7, "close_time": 1762599599999, "quote_volume": 1625546.01961, "trades": 20593, "taker_buy_base": 541521.3, "taker_buy_quote": 774329.19471 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.429, "high": 1.4411, "low": 1.4137, "close": 1.4173, "volume": 1751623.0, "close_time": 1762603199999, "quote_volume": 2502685.59438, "trades": 26404, "taker_buy_base": 939180.1, "taker_buy_quote": 1341422.86938 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.4173, "high": 1.4332, "low": 1.4172, "close": 1.4281, "volume": 659861.3, "close_time": 1762606799999, "quote_volume": 941180.39223, "trades": 17092, "taker_buy_base": 342583.6, "taker_buy_quote": 488608.5662 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.4281, "high": 1.4315, "low": 1.396, "close": 1.3976, "volume": 1693465.2, "close_time": 1762610399999, "quote_volume": 2391197.14158, "trades": 30146, "taker_buy_base": 844222.4, "taker_buy_quote": 1191772.94544 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.3977, "high": 1.4222, "low": 1.3827, "close": 1.3994, "volume": 3305451.1, "close_time": 1762613999999, "quote_volume": 4620012.23237, "trades": 38481, "taker_buy_base": 1825567.5, "taker_buy_quote": 2550498.75472 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.3995, "high": 1.4048, "low": 1.3532, "close": 1.3614, "volume": 3534465.1, "close_time": 1762617599999, "quote_volume": 4847669.20962, "trades": 40824, "taker_buy_base": 1961275.6, "taker_buy_quote": 2689682.84808 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.3615, "high": 1.3741, "low": 1.3421, "close": 1.3655, "volume": 1811368.9, "close_time": 1762621199999, "quote_volume": 2458623.4963, "trades": 33932, "taker_buy_base": 813423.2, "taker_buy_quote": 1104710.69409 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.3655, "high": 1.3788, "low": 1.3603, "close": 1.376, "volume": 782009.0, "close_time": 1762624799999, "quote_volume": 1071263.64863, "trades": 17075, "taker_buy_base": 420759.5, "taker_buy_quote": 576462.88749 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.376, "high": 1.3905, "low": 1.3653, "close": 1.3747, "volume": 867284.3, "close_time": 1762628399999, "quote_volume": 1192399.84254, "trades": 13613, "taker_buy_base": 463491.6, "taker_buy_quote": 637781.32944 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.3747, "high": 1.38, "low": 1.3466, "close": 1.3567, "volume": 590507.1, "close_time": 1762631999999, "quote_volume": 802321.29117, "trades": 12926, "taker_buy_base": 265354.9, "taker_buy_quote": 360788.31852 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.3567, "high": 1.3638, "low": 1.3453, "close": 1.3555, "volume": 466242.2, "close_time": 1762635599999, "quote_volume": 631719.31945, "trades": 9033, "taker_buy_base": 238224.9, "taker_buy_quote": 322721.02399 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.3554, "high": 1.3713, "low": 1.3482, "close": 1.3688, "volume": 440838.9, "close_time": 1762639199999, "quote_volume": 598948.35225, "trades": 8560, "taker_buy_base": 261914.8, "taker_buy_quote": 355989.49034 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.3688, "high": 1.3809, "low": 1.3593, "close": 1.3783, "volume": 547247.0, "close_time": 1762642799999, "quote_volume": 749501.70682, "trades": 6726, "taker_buy_base": 277995.2, "taker_buy_quote": 380724.8025 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.3782, "high": 1.3857, "low": 1.3739, "close": 1.3754, "volume": 674652.4, "close_time": 1762646399999, "quote_volume": 930284.24394, "trades": 11505, "taker_buy_base": 383851.3, "taker_buy_quote": 529249.13952 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3754, "high": 1.3757, "low": 1.3266, "close": 1.3329, "volume": 1757587.0, "close_time": 1762649999999, "quote_volume": 2358381.2653, "trades": 27868, "taker_buy_base": 786748.4, "taker_buy_quote": 1055817.76161 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.3332, "high": 1.3423, "low": 1.3222, "close": 1.3367, "volume": 771300.2, "close_time": 1762653599999, "quote_volume": 1027965.21831, "trades": 16411, "taker_buy_base": 360438.7, "taker_buy_quote": 480258.53841 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.3366, "high": 1.3366, "low": 1.285, "close": 1.2993, "volume": 2835826.3, "close_time": 1762657199999, "quote_volume": 3720704.73403, "trades": 34153, "taker_buy_base": 1230556.0, "taker_buy_quote": 1614543.23502 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.2993, "high": 1.3078, "low": 1.2843, "close": 1.3059, "volume": 1081749.5, "close_time": 1762660799999, "quote_volume": 1401652.57561, "trades": 21673, "taker_buy_base": 500812.6, "taker_buy_quote": 649218.27295 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.306, "high": 1.333, "low": 1.303, "close": 1.3253, "volume": 1141446.2, "close_time": 1762664399999, "quote_volume": 1506504.27387, "trades": 20744, "taker_buy_base": 674000.5, "taker_buy_quote": 889772.96341 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.3252, "high": 1.3331, "low": 1.3152, "close": 1.3192, "volume": 752639.3, "close_time": 1762667999999, "quote_volume": 996225.66503, "trades": 16183, "taker_buy_base": 375521.5, "taker_buy_quote": 497031.00399 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.3192, "high": 1.3222, "low": 1.2994, "close": 1.3102, "volume": 1043439.7, "close_time": 1762671599999, "quote_volume": 1367809.03241, "trades": 16393, "taker_buy_base": 468113.6, "taker_buy_quote": 613882.44274 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.3102, "high": 1.3336, "low": 1.3042, "close": 1.3247, "volume": 1076270.4, "close_time": 1762675199999, "quote_volume": 1419769.18025, "trades": 17505, "taker_buy_base": 539418.9, "taker_buy_quote": 711749.36766 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.3247, "high": 1.3341, "low": 1.3116, "close": 1.3303, "volume": 1083585.3, "close_time": 1762678799999, "quote_volume": 1435328.04244, "trades": 16526, "taker_buy_base": 520364.1, "taker_buy_quote": 689330.4473 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.3304, "high": 1.3483, "low": 1.3166, "close": 1.3226, "volume": 1025784.9, "close_time": 1762682399999, "quote_volume": 1366173.89356, "trades": 18558, "taker_buy_base": 492215.5, "taker_buy_quote": 655356.7525 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.3227, "high": 1.3349, "low": 1.3063, "close": 1.3348, "volume": 903235.9, "close_time": 1762685999999, "quote_volume": 1191915.02633, "trades": 19714, "taker_buy_base": 424830.7, "taker_buy_quote": 560932.77 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.3347, "high": 1.3569, "low": 1.3331, "close": 1.3346, "volume": 1124420.6, "close_time": 1762689599999, "quote_volume": 1511230.99634, "trades": 25565, "taker_buy_base": 560922.2, "taker_buy_quote": 754063.6131 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.3346, "high": 1.3522, "low": 1.3281, "close": 1.337, "volume": 1129839.9, "close_time": 1762693199999, "quote_volume": 1514079.05222, "trades": 22000, "taker_buy_base": 507516.7, "taker_buy_quote": 680041.84465 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.337, "high": 1.3532, "low": 1.334, "close": 1.3448, "volume": 985638.6, "close_time": 1762696799999, "quote_volume": 1326356.64878, "trades": 20361, "taker_buy_base": 556269.7, "taker_buy_quote": 748658.02488 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.3447, "high": 1.4233, "low": 1.3384, "close": 1.3706, "volume": 3686304.0, "close_time": 1762700399999, "quote_volume": 5111152.93982, "trades": 65773, "taker_buy_base": 1848368.5, "taker_buy_quote": 2561754.94019 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.3707, "high": 1.4277, "low": 1.3706, "close": 1.4006, "volume": 3316235.5, "close_time": 1762703999999, "quote_volume": 4656702.1435, "trades": 60031, "taker_buy_base": 1879574.5, "taker_buy_quote": 2639173.44561 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.4006, "high": 1.4122, "low": 1.3783, "close": 1.3987, "volume": 1390516.7, "close_time": 1762707599999, "quote_volume": 1938244.7845, "trades": 33024, "taker_buy_base": 655954.9, "taker_buy_quote": 915253.3595 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.3988, "high": 1.4013, "low": 1.3828, "close": 1.3903, "volume": 789257.8, "close_time": 1762711199999, "quote_volume": 1098044.67202, "trades": 18699, "taker_buy_base": 342623.0, "taker_buy_quote": 476651.91466 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.3902, "high": 1.4065, "low": 1.3821, "close": 1.4027, "volume": 578769.0, "close_time": 1762714799999, "quote_volume": 806157.91316, "trades": 14268, "taker_buy_base": 291717.8, "taker_buy_quote": 406364.90828 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.4027, "high": 1.4227, "low": 1.3973, "close": 1.4219, "volume": 1271437.8, "close_time": 1762718399999, "quote_volume": 1789250.77764, "trades": 24304, "taker_buy_base": 708246.2, "taker_buy_quote": 996873.35151 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.4218, "high": 1.423, "low": 1.388, "close": 1.4005, "volume": 1542797.0, "close_time": 1762721999999, "quote_volume": 2170233.55074, "trades": 27793, "taker_buy_base": 668416.6, "taker_buy_quote": 939340.01008 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.4005, "high": 1.4456, "low": 1.3998, "close": 1.4441, "volume": 1798415.4, "close_time": 1762725599999, "quote_volume": 2564143.09481, "trades": 35259, "taker_buy_base": 901168.4, "taker_buy_quote": 1284471.63398 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.4442, "high": 1.4742, "low": 1.4304, "close": 1.4527, "volume": 2485064.7, "close_time": 1762729199999, "quote_volume": 3598777.01691, "trades": 38105, "taker_buy_base": 1228656.2, "taker_buy_quote": 1780894.58489 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.4528, "high": 1.4723, "low": 1.435, "close": 1.4569, "volume": 3505019.9, "close_time": 1762732799999, "quote_volume": 5088008.65675, "trades": 64248, "taker_buy_base": 1698364.0, "taker_buy_quote": 2465552.2737 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4568, "high": 1.6317, "low": 1.4331, "close": 1.6064, "volume": 8865859.7, "close_time": 1762736399999, "quote_volume": 13658507.11496, "trades": 172780, "taker_buy_base": 4334068.2, "taker_buy_quote": 6662324.70314 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.6063, "high": 1.6438, "low": 1.5363, "close": 1.5767, "volume": 5946534.8, "close_time": 1762739999999, "quote_volume": 9405741.36737, "trades": 123033, "taker_buy_base": 2953313.3, "taker_buy_quote": 4674046.81493 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.5766, "high": 1.5772, "low": 1.5307, "close": 1.549, "volume": 2647446.1, "close_time": 1762743599999, "quote_volume": 4108543.06648, "trades": 53024, "taker_buy_base": 1281143.5, "taker_buy_quote": 1987751.47805 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.549, "high": 1.5665, "low": 1.5143, "close": 1.5246, "volume": 2045926.2, "close_time": 1762747199999, "quote_volume": 3146809.82958, "trades": 43366, "taker_buy_base": 1018522.6, "taker_buy_quote": 1567471.96907 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.5246, "high": 1.5604, "low": 1.4946, "close": 1.5253, "volume": 2602557.0, "close_time": 1762750799999, "quote_volume": 3970595.55504, "trades": 47860, "taker_buy_base": 1266986.2, "taker_buy_quote": 1934171.36059 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.5254, "high": 1.5463, "low": 1.5209, "close": 1.5341, "volume": 1729230.8, "close_time": 1762754399999, "quote_volume": 2652733.45694, "trades": 37288, "taker_buy_base": 896958.3, "taker_buy_quote": 1375924.60527 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.5342, "high": 1.56, "low": 1.524, "close": 1.5539, "volume": 1507140.9, "close_time": 1762757999999, "quote_volume": 2322728.66931, "trades": 32832, "taker_buy_base": 739856.1, "taker_buy_quote": 1140641.22176 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.5539, "high": 1.569, "low": 1.545, "close": 1.5525, "volume": 1491109.9, "close_time": 1762761599999, "quote_volume": 2321667.50808, "trades": 39216, "taker_buy_base": 730691.3, "taker_buy_quote": 1137732.60716 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.5526, "high": 1.5528, "low": 1.5033, "close": 1.5061, "volume": 1722057.1, "close_time": 1762765199999, "quote_volume": 2623443.61811, "trades": 33174, "taker_buy_base": 732764.0, "taker_buy_quote": 1117086.86485 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.506, "high": 1.5396, "low": 1.5005, "close": 1.524, "volume": 1161080.0, "close_time": 1762768799999, "quote_volume": 1760645.95739, "trades": 24190, "taker_buy_base": 595753.0, "taker_buy_quote": 903654.0469 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.5241, "high": 1.5245, "low": 1.4737, "close": 1.4875, "volume": 2437102.8, "close_time": 1762772399999, "quote_volume": 3648031.54757, "trades": 32998, "taker_buy_base": 1174903.4, "taker_buy_quote": 1757543.47567 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.4875, "high": 1.4996, "low": 1.4804, "close": 1.4817, "volume": 872806.5, "close_time": 1762775999999, "quote_volume": 1301618.9901, "trades": 19848, "taker_buy_base": 434094.3, "taker_buy_quote": 647729.2881 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.4819, "high": 1.483, "low": 1.4647, "close": 1.4723, "volume": 839233.3, "close_time": 1762779599999, "quote_volume": 1236762.21697, "trades": 13202, "taker_buy_base": 382678.3, "taker_buy_quote": 564053.06162 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.4722, "high": 1.4987, "low": 1.4704, "close": 1.4826, "volume": 1297544.4, "close_time": 1762783199999, "quote_volume": 1930662.86183, "trades": 27296, "taker_buy_base": 833912.1, "taker_buy_quote": 1241266.21168 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.4825, "high": 1.4825, "low": 1.4237, "close": 1.4356, "volume": 2208616.1, "close_time": 1762786799999, "quote_volume": 3204989.37578, "trades": 45830, "taker_buy_base": 941684.4, "taker_buy_quote": 1366841.14249 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.4357, "high": 1.4488, "low": 1.4178, "close": 1.426, "volume": 1609572.0, "close_time": 1762790399999, "quote_volume": 2309954.30097, "trades": 34581, "taker_buy_base": 779869.9, "taker_buy_quote": 1120016.77746 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.4259, "high": 1.4372, "low": 1.4054, "close": 1.413, "volume": 2029220.2, "close_time": 1762793999999, "quote_volume": 2887309.31091, "trades": 29726, "taker_buy_base": 1019367.6, "taker_buy_quote": 1450050.79045 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.4131, "high": 1.4435, "low": 1.4111, "close": 1.4428, "volume": 1040937.2, "close_time": 1762797599999, "quote_volume": 1487418.44957, "trades": 20505, "taker_buy_base": 484681.9, "taker_buy_quote": 692106.78309 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.4427, "high": 1.4668, "low": 1.4304, "close": 1.4484, "volume": 1596218.4, "close_time": 1762801199999, "quote_volume": 2309778.64438, "trades": 29385, "taker_buy_base": 939812.9, "taker_buy_quote": 1360090.95902 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.4485, "high": 1.4795, "low": 1.4443, "close": 1.4677, "volume": 993415.7, "close_time": 1762804799999, "quote_volume": 1453967.44492, "trades": 24176, "taker_buy_base": 562970.2, "taker_buy_quote": 824179.32264 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.4677, "high": 1.4851, "low": 1.461, "close": 1.4718, "volume": 936423.5, "close_time": 1762808399999, "quote_volume": 1379299.24331, "trades": 25180, "taker_buy_base": 447852.0, "taker_buy_quote": 659513.39606 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.4719, "high": 1.4731, "low": 1.4306, "close": 1.4435, "volume": 883961.4, "close_time": 1762811999999, "quote_volume": 1282448.55873, "trades": 20196, "taker_buy_base": 383468.4, "taker_buy_quote": 556560.69166 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.4435, "high": 1.4808, "low": 1.435, "close": 1.4729, "volume": 1132634.2, "close_time": 1762815599999, "quote_volume": 1646537.44653, "trades": 12244, "taker_buy_base": 601868.8, "taker_buy_quote": 876162.69844 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.4729, "high": 1.4737, "low": 1.4537, "close": 1.4656, "volume": 711501.0, "close_time": 1762819199999, "quote_volume": 1040213.35564, "trades": 15230, "taker_buy_base": 347823.6, "taker_buy_quote": 508539.26467 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4656, "high": 1.4666, "low": 1.4201, "close": 1.4487, "volume": 1729903.0, "close_time": 1762822799999, "quote_volume": 2485645.57584, "trades": 28847, "taker_buy_base": 759350.7, "taker_buy_quote": 1092338.3718 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.4487, "high": 1.4804, "low": 1.4329, "close": 1.4515, "volume": 1860054.9, "close_time": 1762826399999, "quote_volume": 2703788.35295, "trades": 38872, "taker_buy_base": 1032019.1, "taker_buy_quote": 1501245.32962 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.4515, "high": 1.4751, "low": 1.4347, "close": 1.4594, "volume": 1093491.3, "close_time": 1762829999999, "quote_volume": 1590008.40217, "trades": 30116, "taker_buy_base": 520577.5, "taker_buy_quote": 756671.41399 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.4595, "high": 1.4711, "low": 1.4584, "close": 1.4645, "volume": 632620.0, "close_time": 1762833599999, "quote_volume": 927005.35637, "trades": 20309, "taker_buy_base": 329778.1, "taker_buy_quote": 483258.62862 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.4645, "high": 1.4654, "low": 1.4268, "close": 1.4346, "volume": 842312.0, "close_time": 1762837199999, "quote_volume": 1217067.64732, "trades": 19166, "taker_buy_base": 373794.7, "taker_buy_quote": 540097.32321 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.4346, "high": 1.4359, "low": 1.3956, "close": 1.4, "volume": 2425538.2, "close_time": 1762840799999, "quote_volume": 3417045.27387, "trades": 31530, "taker_buy_base": 1080099.1, "taker_buy_quote": 1520522.84752 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.4, "high": 1.414, "low": 1.39, "close": 1.4042, "volume": 1525657.9, "close_time": 1762844399999, "quote_volume": 2140876.35541, "trades": 25875, "taker_buy_base": 632907.0, "taker_buy_quote": 887226.53693 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.4041, "high": 1.4068, "low": 1.3677, "close": 1.3748, "volume": 3086108.4, "close_time": 1762847999999, "quote_volume": 4265248.07849, "trades": 32744, "taker_buy_base": 1912890.4, "taker_buy_quote": 2641215.44686 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.3749, "high": 1.386, "low": 1.3625, "close": 1.3711, "volume": 2052003.2, "close_time": 1762851599999, "quote_volume": 2813566.00239, "trades": 26146, "taker_buy_base": 1201973.2, "taker_buy_quote": 1647899.16476 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.3711, "high": 1.3813, "low": 1.355, "close": 1.3579, "volume": 1963849.9, "close_time": 1762855199999, "quote_volume": 2686112.54498, "trades": 21396, "taker_buy_base": 919298.5, "taker_buy_quote": 1258244.20654 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.358, "high": 1.363, "low": 1.347, "close": 1.3516, "volume": 779108.9, "close_time": 1762858799999, "quote_volume": 1055876.12042, "trades": 13112, "taker_buy_base": 369189.3, "taker_buy_quote": 500593.27674 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.3517, "high": 1.3741, "low": 1.35, "close": 1.3685, "volume": 1169652.7, "close_time": 1762862399999, "quote_volume": 1594707.07794, "trades": 17659, "taker_buy_base": 649897.3, "taker_buy_quote": 885681.69601 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.3685, "high": 1.3844, "low": 1.3573, "close": 1.3651, "volume": 836024.2, "close_time": 1762865999999, "quote_volume": 1145172.61845, "trades": 19581, "taker_buy_base": 404932.3, "taker_buy_quote": 554931.61033 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.3652, "high": 1.3784, "low": 1.3507, "close": 1.3527, "volume": 815657.6, "close_time": 1762869599999, "quote_volume": 1113082.90636, "trades": 17345, "taker_buy_base": 383368.2, "taker_buy_quote": 523507.26615 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.3527, "high": 1.3793, "low": 1.336, "close": 1.3748, "volume": 1449733.2, "close_time": 1762873199999, "quote_volume": 1962262.83898, "trades": 28597, "taker_buy_base": 802451.0, "taker_buy_quote": 1087178.61877 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.3747, "high": 1.3748, "low": 1.35, "close": 1.3657, "volume": 1517395.9, "close_time": 1762876799999, "quote_volume": 2069138.24861, "trades": 28896, "taker_buy_base": 592544.8, "taker_buy_quote": 808559.64876 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.3657, "high": 1.3858, "low": 1.3607, "close": 1.3737, "volume": 737466.5, "close_time": 1762880399999, "quote_volume": 1011924.57575, "trades": 20396, "taker_buy_base": 396457.8, "taker_buy_quote": 544221.12158 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.3737, "high": 1.3837, "low": 1.3523, "close": 1.3648, "volume": 1126880.2, "close_time": 1762883999999, "quote_volume": 1539278.41768, "trades": 18076, "taker_buy_base": 464664.3, "taker_buy_quote": 634657.02802 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.3648, "high": 1.3701, "low": 1.342, "close": 1.3473, "volume": 898818.1, "close_time": 1762887599999, "quote_volume": 1215459.53407, "trades": 15956, "taker_buy_base": 398742.2, "taker_buy_quote": 539042.98852 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.3472, "high": 1.3494, "low": 1.3312, "close": 1.3377, "volume": 1083631.2, "close_time": 1762891199999, "quote_volume": 1453639.97881, "trades": 16445, "taker_buy_base": 460756.3, "taker_buy_quote": 617569.7797 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.3378, "high": 1.3403, "low": 1.3139, "close": 1.3178, "volume": 871825.8, "close_time": 1762894799999, "quote_volume": 1153824.94774, "trades": 19196, "taker_buy_base": 328989.1, "taker_buy_quote": 435604.41409 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.3179, "high": 1.3317, "low": 1.3138, "close": 1.3256, "volume": 1341779.1, "close_time": 1762898399999, "quote_volume": 1775901.97366, "trades": 16599, "taker_buy_base": 673256.1, "taker_buy_quote": 889542.62738 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.3256, "high": 1.3601, "low": 1.3202, "close": 1.3539, "volume": 675645.9, "close_time": 1762901999999, "quote_volume": 907109.51639, "trades": 8555, "taker_buy_base": 410023.8, "taker_buy_quote": 550608.29743 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.354, "high": 1.3552, "low": 1.3334, "close": 1.3349, "volume": 646975.2, "close_time": 1762905599999, "quote_volume": 868978.51673, "trades": 9707, "taker_buy_base": 244380.6, "taker_buy_quote": 328427.19428 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3349, "high": 1.3464, "low": 1.3079, "close": 1.3094, "volume": 1046722.4, "close_time": 1762909199999, "quote_volume": 1389679.9059, "trades": 25272, "taker_buy_base": 525024.7, "taker_buy_quote": 697280.03579 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.3094, "high": 1.3356, "low": 1.3086, "close": 1.3329, "volume": 938147.4, "close_time": 1762912799999, "quote_volume": 1242116.01874, "trades": 22463, "taker_buy_base": 493596.4, "taker_buy_quote": 653879.52848 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.333, "high": 1.341, "low": 1.3163, "close": 1.3279, "volume": 673434.9, "close_time": 1762916399999, "quote_volume": 894632.56798, "trades": 17782, "taker_buy_base": 320212.2, "taker_buy_quote": 425489.61839 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.328, "high": 1.35, "low": 1.3259, "close": 1.3447, "volume": 680095.5, "close_time": 1762919999999, "quote_volume": 912152.93695, "trades": 11523, "taker_buy_base": 329239.0, "taker_buy_quote": 441235.42078 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.3448, "high": 1.3502, "low": 1.3368, "close": 1.3422, "volume": 540367.8, "close_time": 1762923599999, "quote_volume": 726141.59286, "trades": 9023, "taker_buy_base": 294380.9, "taker_buy_quote": 395565.80138 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.3422, "high": 1.3452, "low": 1.3292, "close": 1.3377, "volume": 463130.1, "close_time": 1762927199999, "quote_volume": 619449.46536, "trades": 9906, "taker_buy_base": 185885.9, "taker_buy_quote": 248630.15235 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.3377, "high": 1.3827, "low": 1.3365, "close": 1.3743, "volume": 1086935.3, "close_time": 1762930799999, "quote_volume": 1485259.75928, "trades": 20699, "taker_buy_base": 640641.0, "taker_buy_quote": 875300.08105 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.3744, "high": 1.3957, "low": 1.355, "close": 1.3599, "volume": 1601138.8, "close_time": 1762934399999, "quote_volume": 2203632.74629, "trades": 32162, "taker_buy_base": 811555.2, "taker_buy_quote": 1118064.30858 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.36, "high": 1.4343, "low": 1.3566, "close": 1.3991, "volume": 2357466.3, "close_time": 1762937999999, "quote_volume": 3305011.90644, "trades": 46782, "taker_buy_base": 1303020.7, "taker_buy_quote": 1827882.3883 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.3989, "high": 1.4219, "low": 1.3889, "close": 1.4133, "volume": 1742786.4, "close_time": 1762941599999, "quote_volume": 2444665.64941, "trades": 42096, "taker_buy_base": 803193.2, "taker_buy_quote": 1126963.43785 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.4133, "high": 1.4594, "low": 1.4101, "close": 1.4293, "volume": 1727625.4, "close_time": 1762945199999, "quote_volume": 2479550.42921, "trades": 40655, "taker_buy_base": 943231.4, "taker_buy_quote": 1353252.64455 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.4293, "high": 1.4358, "low": 1.4037, "close": 1.4255, "volume": 1579382.5, "close_time": 1762948799999, "quote_volume": 2242233.79392, "trades": 29954, "taker_buy_base": 874272.1, "taker_buy_quote": 1241484.10959 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.4254, "high": 1.4336, "low": 1.3922, "close": 1.3951, "volume": 1252545.6, "close_time": 1762952399999, "quote_volume": 1767959.25733, "trades": 26903, "taker_buy_base": 515902.7, "taker_buy_quote": 729344.33515 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.395, "high": 1.4129, "low": 1.3773, "close": 1.3997, "volume": 1389924.5, "close_time": 1762955999999, "quote_volume": 1932800.26904, "trades": 28463, "taker_buy_base": 637408.5, "taker_buy_quote": 886858.29017 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.3996, "high": 1.3996, "low": 1.3261, "close": 1.3382, "volume": 2658705.5, "close_time": 1762959599999, "quote_volume": 3617969.6237, "trades": 48530, "taker_buy_base": 1026582.2, "taker_buy_quote": 1395881.77304 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.3382, "high": 1.3536, "low": 1.2833, "close": 1.295, "volume": 3165017.6, "close_time": 1762963199999, "quote_volume": 4170063.13066, "trades": 24503, "taker_buy_base": 1512194.2, "taker_buy_quote": 1995508.15591 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2946, "high": 1.2975, "low": 1.2407, "close": 1.2509, "volume": 9024190.5, "close_time": 1762966799999, "quote_volume": 11376880.168, "trades": 32939, "taker_buy_base": 4804493.8, "taker_buy_quote": 6044159.16569 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.251, "high": 1.2847, "low": 1.242, "close": 1.2753, "volume": 1974384.9, "close_time": 1762970399999, "quote_volume": 2490020.91334, "trades": 26378, "taker_buy_base": 1065531.5, "taker_buy_quote": 1344934.69432 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.2752, "high": 1.2841, "low": 1.265, "close": 1.271, "volume": 960553.3, "close_time": 1762973999999, "quote_volume": 1225724.45054, "trades": 21706, "taker_buy_base": 482253.4, "taker_buy_quote": 615574.96769 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.2711, "high": 1.2716, "low": 1.2282, "close": 1.2508, "volume": 2712356.8, "close_time": 1762977599999, "quote_volume": 3399231.3512, "trades": 29244, "taker_buy_base": 1558718.1, "taker_buy_quote": 1954787.34521 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.2508, "high": 1.2807, "low": 1.2457, "close": 1.2659, "volume": 714629.5, "close_time": 1762981199999, "quote_volume": 904929.76582, "trades": 17310, "taker_buy_base": 420840.2, "taker_buy_quote": 532893.59042 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.2658, "high": 1.2733, "low": 1.2577, "close": 1.2648, "volume": 528846.1, "close_time": 1762984799999, "quote_volume": 668531.26616, "trades": 11455, "taker_buy_base": 271190.4, "taker_buy_quote": 342994.70348 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.2649, "high": 1.2721, "low": 1.255, "close": 1.2706, "volume": 571835.2, "close_time": 1762988399999, "quote_volume": 722240.60844, "trades": 7436, "taker_buy_base": 320803.9, "taker_buy_quote": 405294.26491 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.2704, "high": 1.2707, "low": 1.25, "close": 1.2568, "volume": 1157781.3, "close_time": 1762991999999, "quote_volume": 1459624.52361, "trades": 7558, "taker_buy_base": 542457.2, "taker_buy_quote": 683713.27551 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2568, "high": 1.2801, "low": 1.2546, "close": 1.2758, "volume": 1491293.1, "close_time": 1762995599999, "quote_volume": 1892324.31616, "trades": 12163, "taker_buy_base": 765710.1, "taker_buy_quote": 971251.44859 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.2757, "high": 1.2872, "low": 1.2609, "close": 1.2636, "volume": 1374785.1, "close_time": 1762999199999, "quote_volume": 1754696.86694, "trades": 14470, "taker_buy_base": 662046.7, "taker_buy_quote": 845139.21559 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.2636, "high": 1.2822, "low": 1.2627, "close": 1.2733, "volume": 716712.9, "close_time": 1763002799999, "quote_volume": 912257.15525, "trades": 6650, "taker_buy_base": 365150.4, "taker_buy_quote": 464537.85115 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.273, "high": 1.3296, "low": 1.2546, "close": 1.3106, "volume": 2094933.4, "close_time": 1763006399999, "quote_volume": 2709474.88764, "trades": 17726, "taker_buy_base": 1072129.2, "taker_buy_quote": 1389491.4554 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.3104, "high": 1.3268, "low": 1.2913, "close": 1.3125, "volume": 2101058.3, "close_time": 1763009999999, "quote_volume": 2757250.93347, "trades": 19141, "taker_buy_base": 1110119.3, "taker_buy_quote": 1456897.72036 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.3123, "high": 1.3278, "low": 1.3047, "close": 1.3176, "volume": 1784693.1, "close_time": 1763013599999, "quote_volume": 2349517.0665, "trades": 15431, "taker_buy_base": 827668.5, "taker_buy_quote": 1089641.77499 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.3179, "high": 1.3326, "low": 1.312, "close": 1.3156, "volume": 887339.1, "close_time": 1763017199999, "quote_volume": 1173024.11548, "trades": 10372, "taker_buy_base": 431638.2, "taker_buy_quote": 570678.45016 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.3156, "high": 1.3222, "low": 1.2957, "close": 1.301, "volume": 820581.3, "close_time": 1763020799999, "quote_volume": 1074069.51335, "trades": 7425, "taker_buy_base": 405633.4, "taker_buy_quote": 531240.15328 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.301, "high": 1.3173, "low": 1.294, "close": 1.3077, "volume": 1058187.8, "close_time": 1763024399999, "quote_volume": 1382684.11239, "trades": 8522, "taker_buy_base": 538883.0, "taker_buy_quote": 704126.28153 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.3078, "high": 1.3132, "low": 1.2925, "close": 1.2973, "volume": 928638.0, "close_time": 1763027999999, "quote_volume": 1207443.23508, "trades": 8241, "taker_buy_base": 422094.0, "taker_buy_quote": 549038.61281 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.2974, "high": 1.3178, "low": 1.2919, "close": 1.2991, "volume": 692742.7, "close_time": 1763031599999, "quote_volume": 901172.19463, "trades": 6204, "taker_buy_base": 294967.3, "taker_buy_quote": 383757.92703 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.2995, "high": 1.3026, "low": 1.287, "close": 1.2908, "volume": 789212.7, "close_time": 1763035199999, "quote_volume": 1020599.11944, "trades": 5704, "taker_buy_base": 343863.7, "taker_buy_quote": 444629.5389 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.2906, "high": 1.3004, "low": 1.2808, "close": 1.2931, "volume": 1373007.4, "close_time": 1763038799999, "quote_volume": 1767575.40168, "trades": 8368, "taker_buy_base": 622099.6, "taker_buy_quote": 800978.15814 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.293, "high": 1.2981, "low": 1.2622, "close": 1.2718, "volume": 1229458.2, "close_time": 1763042399999, "quote_volume": 1570725.35955, "trades": 8853, "taker_buy_base": 588967.7, "taker_buy_quote": 751993.19142 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.2715, "high": 1.2943, "low": 1.2414, "close": 1.2756, "volume": 2482788.3, "close_time": 1763045999999, "quote_volume": 3134927.1111, "trades": 18003, "taker_buy_base": 1185532.0, "taker_buy_quote": 1497925.77807 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.2756, "high": 1.2825, "low": 1.2489, "close": 1.2608, "volume": 1008937.1, "close_time": 1763049599999, "quote_volume": 1276857.36249, "trades": 9653, "taker_buy_base": 532551.9, "taker_buy_quote": 674439.85611 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.2607, "high": 1.2632, "low": 1.2306, "close": 1.2365, "volume": 919451.2, "close_time": 1763053199999, "quote_volume": 1147096.57298, "trades": 9794, "taker_buy_base": 403311.2, "taker_buy_quote": 503437.42689 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.2363, "high": 1.2409, "low": 1.2054, "close": 1.2088, "volume": 1700383.4, "close_time": 1763056799999, "quote_volume": 2081785.16307, "trades": 16606, "taker_buy_base": 733376.7, "taker_buy_quote": 898939.89668 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.2088, "high": 1.2185, "low": 1.1935, "close": 1.2046, "volume": 2219282.6, "close_time": 1763060399999, "quote_volume": 2673761.94199, "trades": 24471, "taker_buy_base": 1006675.7, "taker_buy_quote": 1213314.39896 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.2047, "high": 1.2171, "low": 1.1904, "close": 1.1971, "volume": 1413660.5, "close_time": 1763063999999, "quote_volume": 1698825.75283, "trades": 12938, "taker_buy_base": 780452.2, "taker_buy_quote": 937588.82896 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1972, "high": 1.2041, "low": 1.1823, "close": 1.1954, "volume": 977289.5, "close_time": 1763067599999, "quote_volume": 1165849.30208, "trades": 10078, "taker_buy_base": 471434.8, "taker_buy_quote": 562612.05973 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.1956, "high": 1.211, "low": 1.1881, "close": 1.2084, "volume": 779801.7, "close_time": 1763071199999, "quote_volume": 936320.0267, "trades": 7127, "taker_buy_base": 407700.7, "taker_buy_quote": 489620.50862 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.2082, "high": 1.2427, "low": 1.2051, "close": 1.2417, "volume": 1006421.1, "close_time": 1763074799999, "quote_volume": 1233585.76625, "trades": 8899, "taker_buy_base": 625833.7, "taker_buy_quote": 767313.71693 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.2416, "high": 1.2667, "low": 1.2347, "close": 1.2453, "volume": 1120481.3, "close_time": 1763078399999, "quote_volume": 1402174.54121, "trades": 18227, "taker_buy_base": 501584.6, "taker_buy_quote": 627574.67685 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.2452, "high": 1.2546, "low": 1.2288, "close": 1.2385, "volume": 1353331.2, "close_time": 1763081999999, "quote_volume": 1677521.41019, "trades": 27954, "taker_buy_base": 670793.5, "taker_buy_quote": 831518.18107 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.2386, "high": 1.2557, "low": 1.2344, "close": 1.2441, "volume": 1089382.1, "close_time": 1763085599999, "quote_volume": 1355695.67613, "trades": 27471, "taker_buy_base": 507129.1, "taker_buy_quote": 631283.11965 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.244, "high": 1.2526, "low": 1.2411, "close": 1.2468, "volume": 873501.0, "close_time": 1763089199999, "quote_volume": 1089272.71086, "trades": 19993, "taker_buy_base": 381445.7, "taker_buy_quote": 475592.24239 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.2468, "high": 1.2476, "low": 1.2287, "close": 1.2411, "volume": 981316.9, "close_time": 1763092799999, "quote_volume": 1216259.8287, "trades": 17649, "taker_buy_base": 499999.9, "taker_buy_quote": 620191.90889 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.2412, "high": 1.2419, "low": 1.1839, "close": 1.222, "volume": 2826940.8, "close_time": 1763096399999, "quote_volume": 3420907.33286, "trades": 45406, "taker_buy_base": 1276536.5, "taker_buy_quote": 1544025.21993 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.222, "high": 1.2271, "low": 1.205, "close": 1.2158, "volume": 1889183.2, "close_time": 1763099999999, "quote_volume": 2296376.60339, "trades": 33988, "taker_buy_base": 799542.2, "taker_buy_quote": 972100.10848 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.2159, "high": 1.2321, "low": 1.1876, "close": 1.2314, "volume": 1618859.5, "close_time": 1763103599999, "quote_volume": 1952408.30559, "trades": 29002, "taker_buy_base": 870398.0, "taker_buy_quote": 1050400.01523 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.2313, "high": 1.2434, "low": 1.2109, "close": 1.2149, "volume": 1610638.1, "close_time": 1763107199999, "quote_volume": 1977057.32324, "trades": 31894, "taker_buy_base": 711916.0, "taker_buy_quote": 872785.93545 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.2148, "high": 1.2155, "low": 1.201, "close": 1.2082, "volume": 608850.7, "close_time": 1763110799999, "quote_volume": 734694.63914, "trades": 15796, "taker_buy_base": 293119.3, "taker_buy_quote": 353699.76455 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.2082, "high": 1.2136, "low": 1.1872, "close": 1.1909, "volume": 799660.1, "close_time": 1763114399999, "quote_volume": 956734.21502, "trades": 16765, "taker_buy_base": 351303.2, "taker_buy_quote": 420464.55033 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.1908, "high": 1.2091, "low": 1.1882, "close": 1.1945, "volume": 721832.0, "close_time": 1763117999999, "quote_volume": 866160.87179, "trades": 16134, "taker_buy_base": 383561.3, "taker_buy_quote": 460253.13173 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.1944, "high": 1.1957, "low": 1.17, "close": 1.1822, "volume": 1649662.9, "close_time": 1763121599999, "quote_volume": 1947670.78877, "trades": 22981, "taker_buy_base": 746049.3, "taker_buy_quote": 880786.88188 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1822, "high": 1.1872, "low": 1.145, "close": 1.1828, "volume": 3160023.8, "close_time": 1763125199999, "quote_volume": 3676226.63459, "trades": 52301, "taker_buy_base": 1484898.7, "taker_buy_quote": 1727782.09337 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.1828, "high": 1.2041, "low": 1.1771, "close": 1.1995, "volume": 2237714.2, "close_time": 1763128799999, "quote_volume": 2660655.21151, "trades": 47963, "taker_buy_base": 1163672.5, "taker_buy_quote": 1384186.07131 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.1996, "high": 1.25, "low": 1.1918, "close": 1.2439, "volume": 3353601.2, "close_time": 1763132399999, "quote_volume": 4099770.60396, "trades": 62004, "taker_buy_base": 1843008.8, "taker_buy_quote": 2256342.87427 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.244, "high": 1.2468, "low": 1.217, "close": 1.2334, "volume": 1900436.7, "close_time": 1763135999999, "quote_volume": 2339886.0863, "trades": 43006, "taker_buy_base": 866088.5, "taker_buy_quote": 1066537.46153 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.2335, "high": 1.241, "low": 1.2206, "close": 1.232, "volume": 956891.7, "close_time": 1763139599999, "quote_volume": 1177997.42061, "trades": 24595, "taker_buy_base": 505701.3, "taker_buy_quote": 622684.58452 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.232, "high": 1.2444, "low": 1.2065, "close": 1.2104, "volume": 1045452.0, "close_time": 1763143199999, "quote_volume": 1279080.3452, "trades": 21368, "taker_buy_base": 466470.9, "taker_buy_quote": 571214.41068 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.2104, "high": 1.2248, "low": 1.2033, "close": 1.2076, "volume": 628535.0, "close_time": 1763146799999, "quote_volume": 761771.01618, "trades": 16226, "taker_buy_base": 310705.7, "taker_buy_quote": 376695.9748 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.2075, "high": 1.2334, "low": 1.2045, "close": 1.2246, "volume": 626386.6, "close_time": 1763150399999, "quote_volume": 763625.16187, "trades": 14625, "taker_buy_base": 326386.6, "taker_buy_quote": 398052.60057 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.2246, "high": 1.2285, "low": 1.1765, "close": 1.1886, "volume": 2906768.1, "close_time": 1763153999999, "quote_volume": 3471506.28696, "trades": 29073, "taker_buy_base": 1057374.3, "taker_buy_quote": 1265239.51623 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.1887, "high": 1.2047, "low": 1.1819, "close": 1.1935, "volume": 844513.4, "close_time": 1763157599999, "quote_volume": 1010533.38836, "trades": 19830, "taker_buy_base": 444881.1, "taker_buy_quote": 532494.79582 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.1934, "high": 1.2027, "low": 1.1826, "close": 1.1862, "volume": 824794.1, "close_time": 1763161199999, "quote_volume": 982727.16968, "trades": 8556, "taker_buy_base": 420804.2, "taker_buy_quote": 501323.8962 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.1862, "high": 1.1905, "low": 1.1532, "close": 1.1749, "volume": 1135311.6, "close_time": 1763164799999, "quote_volume": 1329300.9105, "trades": 24359, "taker_buy_base": 541959.3, "taker_buy_quote": 635231.02303 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1749, "high": 1.1983, "low": 1.1731, "close": 1.1873, "volume": 959717.6, "close_time": 1763168399999, "quote_volume": 1137945.53192, "trades": 21647, "taker_buy_base": 500927.0, "taker_buy_quote": 594242.05224 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.1872, "high": 1.2025, "low": 1.1798, "close": 1.2007, "volume": 633689.8, "close_time": 1763171999999, "quote_volume": 755801.97708, "trades": 15850, "taker_buy_base": 303060.8, "taker_buy_quote": 361473.68122 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.2006, "high": 1.2006, "low": 1.1883, "close": 1.1992, "volume": 664396.7, "close_time": 1763175599999, "quote_volume": 793384.45623, "trades": 13001, "taker_buy_base": 405072.4, "taker_buy_quote": 483800.59174 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.1992, "high": 1.1992, "low": 1.1816, "close": 1.1891, "volume": 1005037.5, "close_time": 1763179199999, "quote_volume": 1196043.97475, "trades": 14038, "taker_buy_base": 534853.7, "taker_buy_quote": 636850.92437 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1892, "high": 1.1972, "low": 1.1794, "close": 1.1833, "volume": 404250.1, "close_time": 1763182799999, "quote_volume": 480121.67843, "trades": 9229, "taker_buy_base": 171525.0, "taker_buy_quote": 203605.74093 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.1834, "high": 1.1894, "low": 1.1809, "close": 1.1822, "volume": 471934.9, "close_time": 1763186399999, "quote_volume": 558926.31906, "trades": 9194, "taker_buy_base": 249963.5, "taker_buy_quote": 296080.12076 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.1822, "high": 1.1858, "low": 1.1738, "close": 1.1795, "volume": 665174.3, "close_time": 1763189999999, "quote_volume": 784318.13971, "trades": 10936, "taker_buy_base": 372832.0, "taker_buy_quote": 439628.57265 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.1795, "high": 1.1897, "low": 1.1678, "close": 1.1735, "volume": 1070715.2, "close_time": 1763193599999, "quote_volume": 1260002.70593, "trades": 13587, "taker_buy_base": 542798.0, "taker_buy_quote": 638767.60924 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1735, "high": 1.1745, "low": 1.1327, "close": 1.1378, "volume": 1475576.1, "close_time": 1763197199999, "quote_volume": 1696704.96166, "trades": 21391, "taker_buy_base": 693013.6, "taker_buy_quote": 797260.98296 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.1378, "high": 1.146, "low": 1.1206, "close": 1.1341, "volume": 1994066.0, "close_time": 1763200799999, "quote_volume": 2259219.50998, "trades": 24202, "taker_buy_base": 1043598.3, "taker_buy_quote": 1183134.22894 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.1341, "high": 1.1485, "low": 1.1314, "close": 1.1474, "volume": 829377.5, "close_time": 1763204399999, "quote_volume": 944324.64722, "trades": 15828, "taker_buy_base": 392245.4, "taker_buy_quote": 446683.629 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.1474, "high": 1.1501, "low": 1.1315, "close": 1.1392, "volume": 849002.3, "close_time": 1763207999999, "quote_volume": 966413.96824, "trades": 11729, "taker_buy_base": 368228.4, "taker_buy_quote": 419109.36854 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1391, "high": 1.1469, "low": 1.1316, "close": 1.1439, "volume": 572467.5, "close_time": 1763211599999, "quote_volume": 652686.35699, "trades": 11209, "taker_buy_base": 312761.0, "taker_buy_quote": 356651.92365 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.1439, "high": 1.1645, "low": 1.14, "close": 1.1612, "volume": 938878.8, "close_time": 1763215199999, "quote_volume": 1081965.93974, "trades": 16461, "taker_buy_base": 531278.3, "taker_buy_quote": 612418.24729 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.1612, "high": 1.1625, "low": 1.1454, "close": 1.1514, "volume": 703681.7, "close_time": 1763218799999, "quote_volume": 812124.47338, "trades": 12746, "taker_buy_base": 325700.3, "taker_buy_quote": 376027.58535 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.1513, "high": 1.1576, "low": 1.1482, "close": 1.1509, "volume": 550738.5, "close_time": 1763222399999, "quote_volume": 634581.57081, "trades": 9220, "taker_buy_base": 192449.5, "taker_buy_quote": 221797.97963 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1509, "high": 1.1579, "low": 1.1374, "close": 1.157, "volume": 496986.9, "close_time": 1763225999999, "quote_volume": 569739.49509, "trades": 11333, "taker_buy_base": 252100.2, "taker_buy_quote": 289073.91819 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.157, "high": 1.1719, "low": 1.1527, "close": 1.1697, "volume": 638707.8, "close_time": 1763229599999, "quote_volume": 740668.48945, "trades": 13120, "taker_buy_base": 315645.3, "taker_buy_quote": 366309.68083 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.1698, "high": 1.1762, "low": 1.164, "close": 1.1698, "volume": 365482.4, "close_time": 1763233199999, "quote_volume": 426949.32967, "trades": 8532, "taker_buy_base": 180311.6, "taker_buy_quote": 210623.85505 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.1699, "high": 1.1762, "low": 1.1629, "close": 1.1644, "volume": 217122.8, "close_time": 1763236799999, "quote_volume": 253805.63347, "trades": 5960, "taker_buy_base": 95538.2, "taker_buy_quote": 111709.14008 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1644, "high": 1.1644, "low": 1.1497, "close": 1.1507, "volume": 470875.9, "close_time": 1763240399999, "quote_volume": 544277.82398, "trades": 8314, "taker_buy_base": 223448.6, "taker_buy_quote": 258300.05585 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.1508, "high": 1.1611, "low": 1.1385, "close": 1.1412, "volume": 577730.8, "close_time": 1763243999999, "quote_volume": 664236.5092, "trades": 9946, "taker_buy_base": 273822.6, "taker_buy_quote": 315057.68468 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.1411, "high": 1.1494, "low": 1.139, "close": 1.148, "volume": 357534.3, "close_time": 1763247599999, "quote_volume": 409491.3354, "trades": 4076, "taker_buy_base": 173153.1, "taker_buy_quote": 198387.10509 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.148, "high": 1.1586, "low": 1.1461, "close": 1.1497, "volume": 293162.0, "close_time": 1763251199999, "quote_volume": 337672.40624, "trades": 6254, "taker_buy_base": 145605.9, "taker_buy_quote": 167721.18401 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1496, "high": 1.1562, "low": 1.1322, "close": 1.1435, "volume": 604575.2, "close_time": 1763254799999, "quote_volume": 690133.79865, "trades": 12232, "taker_buy_base": 341435.7, "taker_buy_quote": 389706.04389 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.1434, "high": 1.1488, "low": 1.1222, "close": 1.141, "volume": 806323.8, "close_time": 1763258399999, "quote_volume": 915588.35857, "trades": 21226, "taker_buy_base": 393390.1, "taker_buy_quote": 446926.66304 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.1409, "high": 1.1571, "low": 1.1327, "close": 1.157, "volume": 556413.5, "close_time": 1763261999999, "quote_volume": 638181.65646, "trades": 14399, "taker_buy_base": 251832.1, "taker_buy_quote": 288879.10113 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.1571, "high": 1.185, "low": 1.1539, "close": 1.1707, "volume": 793681.9, "close_time": 1763265599999, "quote_volume": 930349.2042, "trades": 15714, "taker_buy_base": 415031.0, "taker_buy_quote": 486432.71097 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1706, "high": 1.1748, "low": 1.1556, "close": 1.1641, "volume": 441793.7, "close_time": 1763269199999, "quote_volume": 514890.10133, "trades": 8982, "taker_buy_base": 218151.6, "taker_buy_quote": 254280.67873 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.164, "high": 1.1792, "low": 1.1616, "close": 1.1712, "volume": 603806.5, "close_time": 1763272799999, "quote_volume": 708368.27462, "trades": 11633, "taker_buy_base": 336164.5, "taker_buy_quote": 394507.26021 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.1711, "high": 1.1775, "low": 1.1613, "close": 1.1623, "volume": 321043.7, "close_time": 1763276399999, "quote_volume": 375506.92352, "trades": 6997, "taker_buy_base": 170472.3, "taker_buy_quote": 199460.65447 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.1624, "high": 1.1629, "low": 1.1522, "close": 1.161, "volume": 400738.3, "close_time": 1763279999999, "quote_volume": 463911.50223, "trades": 8992, "taker_buy_base": 202747.4, "taker_buy_quote": 234751.35281 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1609, "high": 1.1618, "low": 1.1489, "close": 1.157, "volume": 415241.8, "close_time": 1763283599999, "quote_volume": 479078.48583, "trades": 8014, "taker_buy_base": 198175.2, "taker_buy_quote": 228666.12568 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.157, "high": 1.1771, "low": 1.1475, "close": 1.1768, "volume": 543349.6, "close_time": 1763287199999, "quote_volume": 631353.68118, "trades": 11357, "taker_buy_base": 295430.1, "taker_buy_quote": 343295.37536 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.1767, "high": 1.19, "low": 1.1725, "close": 1.179, "volume": 871139.6, "close_time": 1763290799999, "quote_volume": 1029607.42606, "trades": 15698, "taker_buy_base": 463166.0, "taker_buy_quote": 547596.93929 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.179, "high": 1.1824, "low": 1.1387, "close": 1.1445, "volume": 903492.1, "close_time": 1763294399999, "quote_volume": 1043249.02183, "trades": 20924, "taker_buy_base": 434691.0, "taker_buy_quote": 501378.03541 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1445, "high": 1.1522, "low": 1.1327, "close": 1.1449, "volume": 722785.5, "close_time": 1763297999999, "quote_volume": 826433.16357, "trades": 16551, "taker_buy_base": 373959.7, "taker_buy_quote": 427508.89793 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.1449, "high": 1.1492, "low": 1.1269, "close": 1.1334, "volume": 1021068.9, "close_time": 1763301599999, "quote_volume": 1160300.1184, "trades": 18355, "taker_buy_base": 493783.7, "taker_buy_quote": 561040.67202 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.1334, "high": 1.1435, "low": 1.1286, "close": 1.1409, "volume": 807933.0, "close_time": 1763305199999, "quote_volume": 917771.52174, "trades": 15847, "taker_buy_base": 420734.7, "taker_buy_quote": 477958.58945 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.1409, "high": 1.1468, "low": 1.0917, "close": 1.0996, "volume": 2387201.9, "close_time": 1763308799999, "quote_volume": 2669226.38178, "trades": 29236, "taker_buy_base": 1153893.9, "taker_buy_quote": 1293482.31936 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.0996, "high": 1.1142, "low": 1.0776, "close": 1.0853, "volume": 2466693.8, "close_time": 1763312399999, "quote_volume": 2693585.60956, "trades": 34815, "taker_buy_base": 953289.5, "taker_buy_quote": 1042949.47877 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.0852, "high": 1.0975, "low": 1.0739, "close": 1.095, "volume": 1724435.7, "close_time": 1763315999999, "quote_volume": 1872592.42388, "trades": 26829, "taker_buy_base": 879429.9, "taker_buy_quote": 955325.79067 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.0949, "high": 1.1238, "low": 1.0871, "close": 1.0954, "volume": 1396500.9, "close_time": 1763319599999, "quote_volume": 1543111.19113, "trades": 26967, "taker_buy_base": 644492.6, "taker_buy_quote": 712315.72568 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.0954, "high": 1.1152, "low": 1.0934, "close": 1.0945, "volume": 806263.7, "close_time": 1763323199999, "quote_volume": 888855.39227, "trades": 16881, "taker_buy_base": 421273.6, "taker_buy_quote": 464434.70787 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.0946, "high": 1.1075, "low": 1.0924, "close": 1.0956, "volume": 630168.0, "close_time": 1763326799999, "quote_volume": 692354.77511, "trades": 12891, "taker_buy_base": 358445.8, "taker_buy_quote": 393736.16876 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.0956, "high": 1.0973, "low": 1.0763, "close": 1.0838, "volume": 1147347.1, "close_time": 1763330399999, "quote_volume": 1243354.51609, "trades": 17630, "taker_buy_base": 483042.1, "taker_buy_quote": 523850.067 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.0838, "high": 1.1031, "low": 1.067, "close": 1.0971, "volume": 1268780.0, "close_time": 1763333999999, "quote_volume": 1374429.96556, "trades": 12931, "taker_buy_base": 666659.6, "taker_buy_quote": 722568.93052 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.0972, "high": 1.1153, "low": 1.0724, "close": 1.1072, "volume": 1587240.0, "close_time": 1763337599999, "quote_volume": 1735556.82364, "trades": 33454, "taker_buy_base": 776728.7, "taker_buy_quote": 850024.20589 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1073, "high": 1.1253, "low": 1.0864, "close": 1.12, "volume": 1169514.6, "close_time": 1763341199999, "quote_volume": 1296784.42243, "trades": 32068, "taker_buy_base": 579320.3, "taker_buy_quote": 642666.57084 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.1201, "high": 1.1246, "low": 1.1058, "close": 1.1089, "volume": 502687.7, "close_time": 1763344799999, "quote_volume": 559935.26931, "trades": 15558, "taker_buy_base": 247670.9, "taker_buy_quote": 275896.74462 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.109, "high": 1.1221, "low": 1.1046, "close": 1.1111, "volume": 622488.0, "close_time": 1763348399999, "quote_volume": 693267.28395, "trades": 14150, "taker_buy_base": 330533.2, "taker_buy_quote": 368007.19854 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.1112, "high": 1.1262, "low": 1.1099, "close": 1.1236, "volume": 483111.2, "close_time": 1763351999999, "quote_volume": 541045.99778, "trades": 11901, "taker_buy_base": 251442.3, "taker_buy_quote": 281695.04478 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1237, "high": 1.1285, "low": 1.1139, "close": 1.1163, "volume": 653508.6, "close_time": 1763355599999, "quote_volume": 732132.035, "trades": 15058, "taker_buy_base": 343889.0, "taker_buy_quote": 385444.47495 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.1164, "high": 1.1235, "low": 1.1122, "close": 1.118, "volume": 412902.4, "close_time": 1763359199999, "quote_volume": 461157.54456, "trades": 12601, "taker_buy_base": 189269.2, "taker_buy_quote": 211401.57296 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.1181, "high": 1.1202, "low": 1.1049, "close": 1.1151, "volume": 398688.6, "close_time": 1763362799999, "quote_volume": 443398.65646, "trades": 10611, "taker_buy_base": 200611.8, "taker_buy_quote": 223077.14009 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.1151, "high": 1.1239, "low": 1.1122, "close": 1.1198, "volume": 338286.8, "close_time": 1763366399999, "quote_volume": 378567.63023, "trades": 12233, "taker_buy_base": 174793.9, "taker_buy_quote": 195602.41314 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1198, "high": 1.13, "low": 1.1124, "close": 1.1183, "volume": 465061.3, "close_time": 1763369999999, "quote_volume": 520707.20376, "trades": 11339, "taker_buy_base": 232872.3, "taker_buy_quote": 260723.28432 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.1183, "high": 1.13, "low": 1.1134, "close": 1.1235, "volume": 422491.7, "close_time": 1763373599999, "quote_volume": 474454.83415, "trades": 10714, "taker_buy_base": 213157.4, "taker_buy_quote": 239354.88875 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.1234, "high": 1.1326, "low": 1.1211, "close": 1.1258, "volume": 513552.8, "close_time": 1763377199999, "quote_volume": 578738.0918, "trades": 11430, "taker_buy_base": 273336.0, "taker_buy_quote": 308090.5852 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.1257, "high": 1.151, "low": 1.1234, "close": 1.1413, "volume": 774581.8, "close_time": 1763380799999, "quote_volume": 884032.7696, "trades": 14010, "taker_buy_base": 448084.4, "taker_buy_quote": 511891.96564 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1413, "high": 1.1426, "low": 1.1244, "close": 1.1256, "volume": 713022.7, "close_time": 1763384399999, "quote_volume": 805825.56556, "trades": 13014, "taker_buy_base": 367985.2, "taker_buy_quote": 415857.70296 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.1255, "high": 1.1275, "low": 1.0765, "close": 1.0917, "volume": 1920099.0, "close_time": 1763387999999, "quote_volume": 2109404.64522, "trades": 34535, "taker_buy_base": 990795.5, "taker_buy_quote": 1087682.89039 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.0918, "high": 1.1503, "low": 1.0852, "close": 1.1179, "volume": 2813509.0, "close_time": 1763391599999, "quote_volume": 3144395.01349, "trades": 65102, "taker_buy_base": 1360289.0, "taker_buy_quote": 1519683.88529 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.1179, "high": 1.1265, "low": 1.0915, "close": 1.0963, "volume": 1605996.0, "close_time": 1763395199999, "quote_volume": 1778439.70565, "trades": 50596, "taker_buy_base": 783982.6, "taker_buy_quote": 868100.46513 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.0964, "high": 1.1204, "low": 1.0799, "close": 1.1193, "volume": 1322862.2, "close_time": 1763398799999, "quote_volume": 1452242.09094, "trades": 37545, "taker_buy_base": 675658.3, "taker_buy_quote": 741880.41583 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.1193, "high": 1.122, "low": 1.0761, "close": 1.0786, "volume": 969280.9, "close_time": 1763402399999, "quote_volume": 1064224.07684, "trades": 28844, "taker_buy_base": 496516.8, "taker_buy_quote": 545627.57017 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.0786, "high": 1.089, "low": 1.0582, "close": 1.0671, "volume": 1556313.5, "close_time": 1763405999999, "quote_volume": 1665178.26837, "trades": 34998, "taker_buy_base": 714182.7, "taker_buy_quote": 764837.73409 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.0672, "high": 1.0741, "low": 1.051, "close": 1.0638, "volume": 1248687.1, "close_time": 1763409599999, "quote_volume": 1327352.50366, "trades": 33842, "taker_buy_base": 605913.9, "taker_buy_quote": 644236.48436 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.0637, "high": 1.0769, "low": 1.0514, "close": 1.0651, "volume": 1284533.7, "close_time": 1763413199999, "quote_volume": 1366094.73847, "trades": 34007, "taker_buy_base": 706085.1, "taker_buy_quote": 750694.27765 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.0651, "high": 1.077, "low": 1.0505, "close": 1.0567, "volume": 1018919.6, "close_time": 1763416799999, "quote_volume": 1081825.24421, "trades": 21472, "taker_buy_base": 490454.0, "taker_buy_quote": 520517.60592 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.0568, "high": 1.075, "low": 1.0518, "close": 1.068, "volume": 627813.4, "close_time": 1763420399999, "quote_volume": 670448.1032, "trades": 7820, "taker_buy_base": 340354.7, "taker_buy_quote": 363437.92275 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.0681, "high": 1.0725, "low": 1.0507, "close": 1.0602, "volume": 850115.5, "close_time": 1763423999999, "quote_volume": 900051.45593, "trades": 8104, "taker_buy_base": 413491.7, "taker_buy_quote": 437950.67595 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0602, "high": 1.0631, "low": 1.031, "close": 1.0555, "volume": 1367790.0, "close_time": 1763427599999, "quote_volume": 1432803.31054, "trades": 20106, "taker_buy_base": 702979.7, "taker_buy_quote": 736936.0789 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.0556, "high": 1.0654, "low": 1.0456, "close": 1.0511, "volume": 1175010.3, "close_time": 1763431199999, "quote_volume": 1237655.01245, "trades": 16076, "taker_buy_base": 629494.5, "taker_buy_quote": 663161.61162 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.051, "high": 1.0723, "low": 1.0401, "close": 1.0515, "volume": 1973353.2, "close_time": 1763434799999, "quote_volume": 2083572.84325, "trades": 23543, "taker_buy_base": 956110.6, "taker_buy_quote": 1009522.63537 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.0514, "high": 1.0734, "low": 1.037, "close": 1.07, "volume": 1777509.9, "close_time": 1763438399999, "quote_volume": 1866504.62235, "trades": 26530, "taker_buy_base": 836640.3, "taker_buy_quote": 879477.41719 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.0702, "high": 1.0737, "low": 1.0453, "close": 1.072, "volume": 1170930.0, "close_time": 1763441999999, "quote_volume": 1240860.71792, "trades": 19963, "taker_buy_base": 572779.8, "taker_buy_quote": 606925.34403 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.0721, "high": 1.0775, "low": 1.0608, "close": 1.0672, "volume": 603669.8, "close_time": 1763445599999, "quote_volume": 645435.86796, "trades": 13536, "taker_buy_base": 299747.7, "taker_buy_quote": 320646.35588 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.0672, "high": 1.0691, "low": 1.049, "close": 1.0518, "volume": 637060.6, "close_time": 1763449199999, "quote_volume": 674817.31701, "trades": 11415, "taker_buy_base": 313027.7, "taker_buy_quote": 331578.75568 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.0517, "high": 1.0906, "low": 1.0467, "close": 1.0835, "volume": 1553062.9, "close_time": 1763452799999, "quote_volume": 1667332.36366, "trades": 25204, "taker_buy_base": 932664.6, "taker_buy_quote": 1000842.97877 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.0835, "high": 1.0934, "low": 1.0759, "close": 1.09, "volume": 843929.3, "close_time": 1763456399999, "quote_volume": 916755.01206, "trades": 11840, "taker_buy_base": 454913.8, "taker_buy_quote": 494268.44369 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.0899, "high": 1.0919, "low": 1.0812, "close": 1.09, "volume": 468777.0, "close_time": 1763459999999, "quote_volume": 509358.58827, "trades": 9235, "taker_buy_base": 234192.8, "taker_buy_quote": 254443.17251 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.0899, "high": 1.0905, "low": 1.073, "close": 1.0795, "volume": 1020423.5, "close_time": 1763463599999, "quote_volume": 1102669.84464, "trades": 12808, "taker_buy_base": 376991.1, "taker_buy_quote": 407131.32625 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.0794, "high": 1.081, "low": 1.0711, "close": 1.076, "volume": 410812.6, "close_time": 1763467199999, "quote_volume": 441910.40679, "trades": 7484, "taker_buy_base": 213049.7, "taker_buy_quote": 229232.34694 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.076, "high": 1.0845, "low": 1.0648, "close": 1.0739, "volume": 486209.5, "close_time": 1763470799999, "quote_volume": 522273.10219, "trades": 9139, "taker_buy_base": 249427.4, "taker_buy_quote": 268030.19007 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.0738, "high": 1.074, "low": 1.0569, "close": 1.066, "volume": 939168.5, "close_time": 1763474399999, "quote_volume": 999626.15075, "trades": 12045, "taker_buy_base": 482432.3, "taker_buy_quote": 513564.65035 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.0659, "high": 1.0813, "low": 1.0566, "close": 1.0596, "volume": 1978660.7, "close_time": 1763477999999, "quote_volume": 2111665.91442, "trades": 27913, "taker_buy_base": 926717.2, "taker_buy_quote": 989443.05852 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.0595, "high": 1.1228, "low": 1.0519, "close": 1.1032, "volume": 2336292.8, "close_time": 1763481599999, "quote_volume": 2551472.9565, "trades": 36258, "taker_buy_base": 1289480.3, "taker_buy_quote": 1408787.14976 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1033, "high": 1.1358, "low": 1.0963, "close": 1.123, "volume": 1715154.2, "close_time": 1763485199999, "quote_volume": 1925151.44023, "trades": 26793, "taker_buy_base": 1025920.2, "taker_buy_quote": 1151696.09706 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.123, "high": 1.1295, "low": 1.1067, "close": 1.1158, "volume": 505200.7, "close_time": 1763488799999, "quote_volume": 564853.19772, "trades": 10670, "taker_buy_base": 242282.5, "taker_buy_quote": 270851.30143 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.1159, "high": 1.1355, "low": 1.1159, "close": 1.1296, "volume": 595849.9, "close_time": 1763492399999, "quote_volume": 670845.3643, "trades": 8391, "taker_buy_base": 324464.5, "taker_buy_quote": 365353.74519 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.1297, "high": 1.1332, "low": 1.1169, "close": 1.1209, "volume": 301753.9, "close_time": 1763495999999, "quote_volume": 339753.15146, "trades": 6904, "taker_buy_base": 140947.4, "taker_buy_quote": 158753.79976 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.1208, "high": 1.1259, "low": 1.1146, "close": 1.116, "volume": 223524.4, "close_time": 1763499599999, "quote_volume": 250384.63283, "trades": 5497, "taker_buy_base": 116040.5, "taker_buy_quote": 130004.09159 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.1161, "high": 1.1203, "low": 1.1005, "close": 1.1013, "volume": 362994.0, "close_time": 1763503199999, "quote_volume": 403403.62767, "trades": 6166, "taker_buy_base": 138557.4, "taker_buy_quote": 154022.30947 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.1014, "high": 1.1245, "low": 1.1014, "close": 1.1213, "volume": 330731.3, "close_time": 1763506799999, "quote_volume": 369529.79959, "trades": 3446, "taker_buy_base": 211510.4, "taker_buy_quote": 236337.96855 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.1212, "high": 1.1427, "low": 1.1153, "close": 1.1371, "volume": 1026711.0, "close_time": 1763510399999, "quote_volume": 1160501.86708, "trades": 13576, "taker_buy_base": 614071.5, "taker_buy_quote": 694260.14063 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.137, "high": 1.1373, "low": 1.111, "close": 1.1227, "volume": 1182288.0, "close_time": 1763513999999, "quote_volume": 1328128.14559, "trades": 14225, "taker_buy_base": 554452.8, "taker_buy_quote": 623860.65541 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.1227, "high": 1.1277, "low": 1.1081, "close": 1.1138, "volume": 689417.8, "close_time": 1763517599999, "quote_volume": 770103.14715, "trades": 11371, "taker_buy_base": 310605.0, "taker_buy_quote": 347219.14062 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.1137, "high": 1.1268, "low": 1.1122, "close": 1.1203, "volume": 494498.8, "close_time": 1763521199999, "quote_volume": 553908.35277, "trades": 7457, "taker_buy_base": 277915.0, "taker_buy_quote": 311487.58328 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.1202, "high": 1.1245, "low": 1.1015, "close": 1.1039, "volume": 638667.9, "close_time": 1763524799999, "quote_volume": 708249.90116, "trades": 9169, "taker_buy_base": 322514.9, "taker_buy_quote": 357568.31131 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.1038, "high": 1.1045, "low": 1.088, "close": 1.0927, "volume": 722481.6, "close_time": 1763528399999, "quote_volume": 791765.9465, "trades": 9973, "taker_buy_base": 308413.7, "taker_buy_quote": 338062.39789 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.0927, "high": 1.096, "low": 1.0572, "close": 1.0718, "volume": 811972.0, "close_time": 1763531999999, "quote_volume": 873156.77904, "trades": 12723, "taker_buy_base": 395814.6, "taker_buy_quote": 425334.12382 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.0718, "high": 1.0821, "low": 1.0672, "close": 1.08, "volume": 471849.1, "close_time": 1763535599999, "quote_volume": 507456.04975, "trades": 8677, "taker_buy_base": 273760.9, "taker_buy_quote": 294459.93082 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.0799, "high": 1.1074, "low": 1.077, "close": 1.1016, "volume": 629617.5, "close_time": 1763539199999, "quote_volume": 689541.85068, "trades": 10636, "taker_buy_base": 384110.1, "taker_buy_quote": 420309.44302 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1015, "high": 1.1098, "low": 1.0969, "close": 1.1003, "volume": 381867.5, "close_time": 1763542799999, "quote_volume": 420719.98184, "trades": 4087, "taker_buy_base": 169334.1, "taker_buy_quote": 186576.64939 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.1006, "high": 1.1006, "low": 1.0845, "close": 1.0979, "volume": 580466.4, "close_time": 1763546399999, "quote_volume": 633812.42303, "trades": 4924, "taker_buy_base": 301739.9, "taker_buy_quote": 329499.67426 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.0981, "high": 1.1136, "low": 1.0927, "close": 1.0953, "volume": 630674.2, "close_time": 1763549999999, "quote_volume": 694564.49429, "trades": 4996, "taker_buy_base": 330220.2, "taker_buy_quote": 363791.65525 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.0949, "high": 1.1127, "low": 1.094, "close": 1.1044, "volume": 676605.2, "close_time": 1763553599999, "quote_volume": 747442.40241, "trades": 8267, "taker_buy_base": 407105.1, "taker_buy_quote": 449724.50707 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1043, "high": 1.1146, "low": 1.0983, "close": 1.113, "volume": 560190.9, "close_time": 1763557199999, "quote_volume": 620506.42195, "trades": 8964, "taker_buy_base": 300611.5, "taker_buy_quote": 333034.5695 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.113, "high": 1.1134, "low": 1.0859, "close": 1.0883, "volume": 705938.5, "close_time": 1763560799999, "quote_volume": 774799.67953, "trades": 9834, "taker_buy_base": 268178.2, "taker_buy_quote": 294307.89084 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.0884, "high": 1.0973, "low": 1.0701, "close": 1.097, "volume": 1139861.4, "close_time": 1763564399999, "quote_volume": 1234246.97284, "trades": 21966, "taker_buy_base": 595944.1, "taker_buy_quote": 645559.04434 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.0971, "high": 1.1334, "low": 1.0808, "close": 1.0848, "volume": 3174273.2, "close_time": 1763567999999, "quote_volume": 3513103.20855, "trades": 42298, "taker_buy_base": 1706773.5, "taker_buy_quote": 1889929.63883 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.0847, "high": 1.0929, "low": 1.0569, "close": 1.0635, "volume": 1400424.8, "close_time": 1763571599999, "quote_volume": 1502322.6239, "trades": 23448, "taker_buy_base": 750667.7, "taker_buy_quote": 805217.20553 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.0634, "high": 1.0686, "low": 1.038, "close": 1.0591, "volume": 1205723.3, "close_time": 1763575199999, "quote_volume": 1267729.29356, "trades": 23215, "taker_buy_base": 556319.1, "taker_buy_quote": 584960.07388 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.0589, "high": 1.0613, "low": 1.0208, "close": 1.0302, "volume": 1614849.7, "close_time": 1763578799999, "quote_volume": 1669069.32625, "trades": 22713, "taker_buy_base": 751867.5, "taker_buy_quote": 777912.03384 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.0304, "high": 1.0383, "low": 1.0187, "close": 1.0337, "volume": 929367.4, "close_time": 1763582399999, "quote_volume": 953410.611, "trades": 15472, "taker_buy_base": 489929.1, "taker_buy_quote": 502695.37813 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.0338, "high": 1.079, "low": 1.0265, "close": 1.0764, "volume": 1249728.9, "close_time": 1763585999999, "quote_volume": 1317748.4291, "trades": 19368, "taker_buy_base": 668901.4, "taker_buy_quote": 704790.59534 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.0767, "high": 1.1322, "low": 1.0688, "close": 1.1275, "volume": 3014319.1, "close_time": 1763589599999, "quote_volume": 3325990.33797, "trades": 37365, "taker_buy_base": 1541316.3, "taker_buy_quote": 1700550.73765 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.1277, "high": 1.1304, "low": 1.1008, "close": 1.1099, "volume": 1482158.7, "close_time": 1763593199999, "quote_volume": 1647613.01527, "trades": 11988, "taker_buy_base": 734852.4, "taker_buy_quote": 816842.58493 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.11, "high": 1.1468, "low": 1.1086, "close": 1.1463, "volume": 2027739.7, "close_time": 1763596799999, "quote_volume": 2298176.99233, "trades": 23242, "taker_buy_base": 1104862.1, "taker_buy_quote": 1251792.63185 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1462, "high": 1.1509, "low": 1.1238, "close": 1.1326, "volume": 1100969.2, "close_time": 1763600399999, "quote_volume": 1251799.2404, "trades": 15818, "taker_buy_base": 629243.9, "taker_buy_quote": 715719.86286 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.1326, "high": 1.1516, "low": 1.1308, "close": 1.1453, "volume": 956808.9, "close_time": 1763603999999, "quote_volume": 1093700.68558, "trades": 13408, "taker_buy_base": 521191.9, "taker_buy_quote": 595688.0665 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.1452, "high": 1.1546, "low": 1.1343, "close": 1.1355, "volume": 743316.0, "close_time": 1763607599999, "quote_volume": 849756.19807, "trades": 9841, "taker_buy_base": 379345.9, "taker_buy_quote": 433606.19885 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.1356, "high": 1.1421, "low": 1.1309, "close": 1.1395, "volume": 570806.0, "close_time": 1763611199999, "quote_volume": 648256.80738, "trades": 8362, "taker_buy_base": 320785.8, "taker_buy_quote": 364292.9559 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.1395, "high": 1.1413, "low": 1.1259, "close": 1.1405, "volume": 562730.6, "close_time": 1763614799999, "quote_volume": 637436.72128, "trades": 7596, "taker_buy_base": 258008.4, "taker_buy_quote": 292192.61493 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.1406, "high": 1.145, "low": 1.129, "close": 1.1342, "volume": 660321.7, "close_time": 1763618399999, "quote_volume": 751135.05377, "trades": 6276, "taker_buy_base": 270617.7, "taker_buy_quote": 307465.61916 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.1343, "high": 1.142, "low": 1.1183, "close": 1.1216, "volume": 626955.3, "close_time": 1763621999999, "quote_volume": 708653.46785, "trades": 7220, "taker_buy_base": 275974.9, "taker_buy_quote": 311987.97695 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.1216, "high": 1.1313, "low": 1.1188, "close": 1.1292, "volume": 383139.4, "close_time": 1763625599999, "quote_volume": 430576.38961, "trades": 5551, "taker_buy_base": 207495.2, "taker_buy_quote": 233215.12428 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1291, "high": 1.1294, "low": 1.1164, "close": 1.1205, "volume": 311693.1, "close_time": 1763629199999, "quote_volume": 349397.06105, "trades": 4424, "taker_buy_base": 153994.1, "taker_buy_quote": 172642.25449 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.1204, "high": 1.1261, "low": 1.1021, "close": 1.1072, "volume": 656109.4, "close_time": 1763632799999, "quote_volume": 729938.30066, "trades": 8411, "taker_buy_base": 312610.0, "taker_buy_quote": 347955.81835 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.1073, "high": 1.1109, "low": 1.0982, "close": 1.1087, "volume": 467704.3, "close_time": 1763636399999, "quote_volume": 516679.91365, "trades": 6388, "taker_buy_base": 212752.7, "taker_buy_quote": 234965.53795 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.1087, "high": 1.1171, "low": 1.1075, "close": 1.1124, "volume": 323228.1, "close_time": 1763639999999, "quote_volume": 359339.25771, "trades": 4968, "taker_buy_base": 151979.1, "taker_buy_quote": 168957.07207 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1125, "high": 1.1198, "low": 1.101, "close": 1.1176, "volume": 847356.9, "close_time": 1763643599999, "quote_volume": 938500.44184, "trades": 8667, "taker_buy_base": 408882.4, "taker_buy_quote": 452664.41114 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.1176, "high": 1.1275, "low": 1.0964, "close": 1.0998, "volume": 1316350.9, "close_time": 1763647199999, "quote_volume": 1461274.08357, "trades": 20145, "taker_buy_base": 559977.6, "taker_buy_quote": 622745.22833 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.0999, "high": 1.1087, "low": 1.0768, "close": 1.0886, "volume": 1779577.7, "close_time": 1763650799999, "quote_volume": 1942220.26422, "trades": 31759, "taker_buy_base": 844491.7, "taker_buy_quote": 922019.75014 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.0887, "high": 1.0899, "low": 1.0388, "close": 1.0418, "volume": 1705146.5, "close_time": 1763654399999, "quote_volume": 1816149.86758, "trades": 28062, "taker_buy_base": 922145.3, "taker_buy_quote": 982354.41183 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.042, "high": 1.0449, "low": 1.0006, "close": 1.0119, "volume": 3975203.1, "close_time": 1763657999999, "quote_volume": 4062917.15066, "trades": 52135, "taker_buy_base": 1730075.2, "taker_buy_quote": 1769792.38127 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.0114, "high": 1.0174, "low": 0.9888, "close": 0.9966, "volume": 2852099.3, "close_time": 1763661599999, "quote_volume": 2847894.42319, "trades": 39248, "taker_buy_base": 1441292.2, "taker_buy_quote": 1439737.78308 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.9965, "high": 1.0013, "low": 0.9873, "close": 0.9897, "volume": 1317784.2, "close_time": 1763665199999, "quote_volume": 1310019.62347, "trades": 23435, "taker_buy_base": 609720.3, "taker_buy_quote": 606113.25376 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.9896, "high": 1.0052, "low": 0.9819, "close": 1.0024, "volume": 1307038.8, "close_time": 1763668799999, "quote_volume": 1300251.16568, "trades": 20115, "taker_buy_base": 675106.2, "taker_buy_quote": 671613.17181 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.0023, "high": 1.0071, "low": 0.9915, "close": 1.0014, "volume": 1204466.7, "close_time": 1763672399999, "quote_volume": 1204538.81508, "trades": 15098, "taker_buy_base": 640194.0, "taker_buy_quote": 640172.09373 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.0015, "high": 1.0234, "low": 1.001, "close": 1.0112, "volume": 1009648.1, "close_time": 1763675999999, "quote_volume": 1024290.79027, "trades": 14262, "taker_buy_base": 573686.8, "taker_buy_quote": 581690.41031 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.0111, "high": 1.0318, "low": 1.0095, "close": 1.0281, "volume": 748619.9, "close_time": 1763679599999, "quote_volume": 767285.37004, "trades": 8597, "taker_buy_base": 400176.8, "taker_buy_quote": 409996.56757 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.0281, "high": 1.029, "low": 0.994, "close": 0.9967, "volume": 840176.1, "close_time": 1763683199999, "quote_volume": 846511.14915, "trades": 10880, "taker_buy_base": 419834.8, "taker_buy_quote": 423003.04958 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.9966, "high": 1.0098, "low": 0.9905, "close": 0.9968, "volume": 1139184.0, "close_time": 1763686799999, "quote_volume": 1141127.65487, "trades": 14887, "taker_buy_base": 604902.0, "taker_buy_quote": 606462.53558 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.9969, "high": 1.0015, "low": 0.9837, "close": 0.9872, "volume": 945410.1, "close_time": 1763690399999, "quote_volume": 936553.79739, "trades": 12162, "taker_buy_base": 453801.3, "taker_buy_quote": 449489.2346 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.9871, "high": 0.9898, "low": 0.9658, "close": 0.9698, "volume": 1781541.1, "close_time": 1763693999999, "quote_volume": 1744507.21168, "trades": 21930, "taker_buy_base": 999750.7, "taker_buy_quote": 979036.01225 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.9698, "high": 0.9891, "low": 0.9698, "close": 0.9758, "volume": 1564190.7, "close_time": 1763697599999, "quote_volume": 1530713.51259, "trades": 19828, "taker_buy_base": 714148.6, "taker_buy_quote": 699495.22882 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.9757, "high": 0.9841, "low": 0.967, "close": 0.9836, "volume": 668594.2, "close_time": 1763701199999, "quote_volume": 651881.78801, "trades": 11944, "taker_buy_base": 301376.2, "taker_buy_quote": 293968.26401 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.9835, "high": 0.9852, "low": 0.9686, "close": 0.9747, "volume": 422334.4, "close_time": 1763704799999, "quote_volume": 412830.5949, "trades": 8099, "taker_buy_base": 260093.1, "taker_buy_quote": 254418.95324 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.9748, "high": 0.9784, "low": 0.9637, "close": 0.9676, "volume": 847126.9, "close_time": 1763708399999, "quote_volume": 821165.78766, "trades": 11270, "taker_buy_base": 444560.2, "taker_buy_quote": 430996.54427 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.9676, "high": 0.9715, "low": 0.8737, "close": 0.9316, "volume": 4796410.9, "close_time": 1763711999999, "quote_volume": 4450110.62291, "trades": 43248, "taker_buy_base": 2257100.8, "taker_buy_quote": 2093308.11449 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.9316, "high": 0.9433, "low": 0.9173, "close": 0.926, "volume": 1587871.6, "close_time": 1763715599999, "quote_volume": 1477030.73047, "trades": 24532, "taker_buy_base": 784405.3, "taker_buy_quote": 730064.90462 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.9261, "high": 0.9337, "low": 0.9118, "close": 0.9146, "volume": 2015969.7, "close_time": 1763719199999, "quote_volume": 1857557.38549, "trades": 21575, "taker_buy_base": 794075.8, "taker_buy_quote": 732210.48721 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.9143, "high": 0.9289, "low": 0.9065, "close": 0.9167, "volume": 1789625.1, "close_time": 1763722799999, "quote_volume": 1645360.068, "trades": 25456, "taker_buy_base": 977449.9, "taker_buy_quote": 899105.28795 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.9167, "high": 0.9251, "low": 0.8996, "close": 0.9063, "volume": 1253557.9, "close_time": 1763726399999, "quote_volume": 1142923.81153, "trades": 15609, "taker_buy_base": 611490.1, "taker_buy_quote": 557989.05565 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.9064, "high": 0.9273, "low": 0.8815, "close": 0.9154, "volume": 2474709.2, "close_time": 1763729999999, "quote_volume": 2239368.01676, "trades": 43931, "taker_buy_base": 1213610.4, "taker_buy_quote": 1100461.78155 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.9153, "high": 0.937, "low": 0.9119, "close": 0.9212, "volume": 1989210.7, "close_time": 1763733599999, "quote_volume": 1840426.92132, "trades": 25047, "taker_buy_base": 1196818.6, "taker_buy_quote": 1107664.86531 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.9212, "high": 0.9384, "low": 0.912, "close": 0.9297, "volume": 1945084.8, "close_time": 1763737199999, "quote_volume": 1802657.64342, "trades": 30492, "taker_buy_base": 933280.6, "taker_buy_quote": 865402.1563 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.9298, "high": 0.9329, "low": 0.8982, "close": 0.9089, "volume": 1345112.7, "close_time": 1763740799999, "quote_volume": 1227975.6085, "trades": 21798, "taker_buy_base": 689277.5, "taker_buy_quote": 629240.00054 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.9088, "high": 0.9292, "low": 0.8957, "close": 0.9285, "volume": 1782839.5, "close_time": 1763744399999, "quote_volume": 1619588.90739, "trades": 27582, "taker_buy_base": 904076.5, "taker_buy_quote": 821622.06359 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.9285, "high": 0.9391, "low": 0.9211, "close": 0.9257, "volume": 1309903.5, "close_time": 1763747999999, "quote_volume": 1219734.21733, "trades": 23354, "taker_buy_base": 645147.6, "taker_buy_quote": 601202.61917 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.9258, "high": 0.9386, "low": 0.908, "close": 0.9263, "volume": 937650.3, "close_time": 1763751599999, "quote_volume": 863980.86552, "trades": 16052, "taker_buy_base": 479833.4, "taker_buy_quote": 442296.68625 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.9266, "high": 0.9335, "low": 0.9157, "close": 0.9227, "volume": 857821.9, "close_time": 1763755199999, "quote_volume": 793721.95193, "trades": 12168, "taker_buy_base": 456748.1, "taker_buy_quote": 422844.4337 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.9226, "high": 0.9232, "low": 0.906, "close": 0.9163, "volume": 627685.0, "close_time": 1763758799999, "quote_volume": 574190.83544, "trades": 12118, "taker_buy_base": 342593.1, "taker_buy_quote": 313306.41868 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.9162, "high": 0.9274, "low": 0.9064, "close": 0.9198, "volume": 760083.4, "close_time": 1763762399999, "quote_volume": 697644.51737, "trades": 12182, "taker_buy_base": 390361.6, "taker_buy_quote": 358529.47825 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.9198, "high": 0.9242, "low": 0.888, "close": 0.8887, "volume": 809523.1, "close_time": 1763765999999, "quote_volume": 732913.5682, "trades": 6106, "taker_buy_base": 386841.5, "taker_buy_quote": 350966.0935 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.8888, "high": 0.917, "low": 0.8839, "close": 0.9133, "volume": 734478.1, "close_time": 1763769599999, "quote_volume": 663462.60206, "trades": 10408, "taker_buy_base": 384518.6, "taker_buy_quote": 347424.41922 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9134, "high": 0.9152, "low": 0.901, "close": 0.9126, "volume": 616877.1, "close_time": 1763773199999, "quote_volume": 560726.0241, "trades": 8803, "taker_buy_base": 266836.7, "taker_buy_quote": 242559.66566 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.9127, "high": 0.9261, "low": 0.9118, "close": 0.918, "volume": 953688.4, "close_time": 1763776799999, "quote_volume": 876312.07764, "trades": 8805, "taker_buy_base": 470001.3, "taker_buy_quote": 432090.50099 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.9181, "high": 0.9208, "low": 0.9025, "close": 0.911, "volume": 624055.3, "close_time": 1763780399999, "quote_volume": 568494.48776, "trades": 8312, "taker_buy_base": 322540.6, "taker_buy_quote": 293774.28901 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.9109, "high": 0.9114, "low": 0.8982, "close": 0.9028, "volume": 576504.2, "close_time": 1763783999999, "quote_volume": 520595.63176, "trades": 8075, "taker_buy_base": 324104.1, "taker_buy_quote": 292615.65041 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.9029, "high": 0.9053, "low": 0.8772, "close": 0.8931, "volume": 1032627.2, "close_time": 1763787599999, "quote_volume": 915373.20443, "trades": 14545, "taker_buy_base": 410809.0, "taker_buy_quote": 364656.25755 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.893, "high": 0.8954, "low": 0.8692, "close": 0.8815, "volume": 1281482.7, "close_time": 1763791199999, "quote_volume": 1129412.05955, "trades": 21376, "taker_buy_base": 565845.4, "taker_buy_quote": 499651.82826 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.8815, "high": 0.8923, "low": 0.8709, "close": 0.8836, "volume": 986168.6, "close_time": 1763794799999, "quote_volume": 870668.32635, "trades": 16780, "taker_buy_base": 414767.6, "taker_buy_quote": 366379.07851 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.8837, "high": 0.8891, "low": 0.8719, "close": 0.8876, "volume": 746134.5, "close_time": 1763798399999, "quote_volume": 656588.87387, "trades": 14531, "taker_buy_base": 324089.0, "taker_buy_quote": 285336.45757 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.8874, "high": 0.8875, "low": 0.8644, "close": 0.8669, "volume": 1034890.6, "close_time": 1763801999999, "quote_volume": 902833.89814, "trades": 14791, "taker_buy_base": 531765.2, "taker_buy_quote": 463938.36855 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.867, "high": 0.8888, "low": 0.867, "close": 0.8796, "volume": 659547.4, "close_time": 1763805599999, "quote_volume": 578969.58944, "trades": 12350, "taker_buy_base": 327227.5, "taker_buy_quote": 287191.48669 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.8795, "high": 0.885, "low": 0.8719, "close": 0.8794, "volume": 515123.6, "close_time": 1763809199999, "quote_volume": 452691.63195, "trades": 9060, "taker_buy_base": 277387.5, "taker_buy_quote": 243792.22847 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.8793, "high": 0.8936, "low": 0.8759, "close": 0.883, "volume": 678860.1, "close_time": 1763812799999, "quote_volume": 601519.78533, "trades": 8449, "taker_buy_base": 342006.4, "taker_buy_quote": 303145.10972 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.883, "high": 0.8843, "low": 0.8725, "close": 0.8782, "volume": 284639.6, "close_time": 1763816399999, "quote_volume": 249921.72943, "trades": 5715, "taker_buy_base": 155555.8, "taker_buy_quote": 136570.67338 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.8782, "high": 0.8826, "low": 0.8634, "close": 0.8697, "volume": 621863.3, "close_time": 1763819999999, "quote_volume": 541749.45177, "trades": 9208, "taker_buy_base": 289566.8, "taker_buy_quote": 252157.89463 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.8696, "high": 0.8855, "low": 0.8689, "close": 0.8779, "volume": 657725.4, "close_time": 1763823599999, "quote_volume": 576633.73515, "trades": 12739, "taker_buy_base": 310946.4, "taker_buy_quote": 272731.17827 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.8778, "high": 0.8803, "low": 0.8654, "close": 0.8735, "volume": 506752.4, "close_time": 1763827199999, "quote_volume": 442168.38569, "trades": 9576, "taker_buy_base": 264088.7, "taker_buy_quote": 230362.541 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.8735, "high": 0.8838, "low": 0.8719, "close": 0.8815, "volume": 422099.2, "close_time": 1763830799999, "quote_volume": 370623.45907, "trades": 7011, "taker_buy_base": 233198.3, "taker_buy_quote": 204844.98214 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.8815, "high": 0.8865, "low": 0.877, "close": 0.8795, "volume": 436077.4, "close_time": 1763834399999, "quote_volume": 384400.52714, "trades": 5730, "taker_buy_base": 242128.0, "taker_buy_quote": 213448.82904 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.8795, "high": 0.8838, "low": 0.8736, "close": 0.8834, "volume": 263701.6, "close_time": 1763837999999, "quote_volume": 231563.47633, "trades": 4197, "taker_buy_base": 148388.0, "taker_buy_quote": 130383.44823 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.8835, "high": 0.8871, "low": 0.8744, "close": 0.8768, "volume": 249075.1, "close_time": 1763841599999, "quote_volume": 219340.76753, "trades": 4132, "taker_buy_base": 117075.0, "taker_buy_quote": 103100.44185 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.8768, "high": 0.8849, "low": 0.866, "close": 0.8708, "volume": 395215.5, "close_time": 1763845199999, "quote_volume": 346203.58584, "trades": 6852, "taker_buy_base": 206167.2, "taker_buy_quote": 180617.68742 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.871, "high": 0.8785, "low": 0.8703, "close": 0.8761, "volume": 523096.6, "close_time": 1763848799999, "quote_volume": 457766.99953, "trades": 6546, "taker_buy_base": 216431.6, "taker_buy_quote": 189382.74407 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.8762, "high": 0.8998, "low": 0.8712, "close": 0.8918, "volume": 466482.9, "close_time": 1763852399999, "quote_volume": 412863.35833, "trades": 5941, "taker_buy_base": 257947.5, "taker_buy_quote": 228341.47853 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.8917, "high": 0.892, "low": 0.8764, "close": 0.8778, "volume": 464278.7, "close_time": 1763855999999, "quote_volume": 409649.93815, "trades": 5852, "taker_buy_base": 223664.0, "taker_buy_quote": 197492.33864 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8777, "high": 0.8881, "low": 0.8721, "close": 0.8762, "volume": 616025.8, "close_time": 1763859599999, "quote_volume": 542674.07143, "trades": 7004, "taker_buy_base": 392195.8, "taker_buy_quote": 345791.39687 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.8763, "high": 0.9108, "low": 0.8762, "close": 0.9014, "volume": 1002014.3, "close_time": 1763863199999, "quote_volume": 896224.31294, "trades": 11205, "taker_buy_base": 566174.9, "taker_buy_quote": 505250.55395 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.9014, "high": 0.9409, "low": 0.8981, "close": 0.9248, "volume": 2576525.5, "close_time": 1763866799999, "quote_volume": 2378936.77671, "trades": 29253, "taker_buy_base": 1420945.9, "taker_buy_quote": 1311510.84974 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.9248, "high": 0.9258, "low": 0.9083, "close": 0.9239, "volume": 1040733.8, "close_time": 1763870399999, "quote_volume": 956412.70228, "trades": 11889, "taker_buy_base": 504928.0, "taker_buy_quote": 464020.96616 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.9239, "high": 0.9382, "low": 0.9176, "close": 0.9207, "volume": 1057440.7, "close_time": 1763873999999, "quote_volume": 979315.30965, "trades": 13119, "taker_buy_base": 490876.9, "taker_buy_quote": 454713.33142 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.9206, "high": 0.9296, "low": 0.9122, "close": 0.9276, "volume": 578285.9, "close_time": 1763877599999, "quote_volume": 531625.78993, "trades": 7285, "taker_buy_base": 282366.6, "taker_buy_quote": 259695.59115 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.9276, "high": 0.9289, "low": 0.9137, "close": 0.9212, "volume": 778367.8, "close_time": 1763881199999, "quote_volume": 716273.18066, "trades": 7674, "taker_buy_base": 332380.4, "taker_buy_quote": 306196.61923 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.9213, "high": 0.9216, "low": 0.8979, "close": 0.914, "volume": 953427.0, "close_time": 1763884799999, "quote_volume": 865781.17309, "trades": 9870, "taker_buy_base": 449978.7, "taker_buy_quote": 408649.11801 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.9139, "high": 0.9157, "low": 0.9043, "close": 0.9111, "volume": 366314.9, "close_time": 1763888399999, "quote_volume": 333273.96279, "trades": 4911, "taker_buy_base": 182869.1, "taker_buy_quote": 166382.25942 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.911, "high": 0.9171, "low": 0.9024, "close": 0.907, "volume": 549714.6, "close_time": 1763891999999, "quote_volume": 499455.42274, "trades": 5667, "taker_buy_base": 295458.2, "taker_buy_quote": 268581.10104 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.9069, "high": 0.9075, "low": 0.8983, "close": 0.9024, "volume": 388493.8, "close_time": 1763895599999, "quote_volume": 350696.45038, "trades": 4950, "taker_buy_base": 178999.9, "taker_buy_quote": 161639.69035 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.9023, "high": 0.9039, "low": 0.8918, "close": 0.9003, "volume": 589405.1, "close_time": 1763899199999, "quote_volume": 529587.34802, "trades": 6323, "taker_buy_base": 310599.5, "taker_buy_quote": 279089.71678 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.9002, "high": 0.9159, "low": 0.8992, "close": 0.9063, "volume": 525633.9, "close_time": 1763902799999, "quote_volume": 478003.38264, "trades": 6801, "taker_buy_base": 276035.0, "taker_buy_quote": 251093.22085 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.9064, "high": 0.9122, "low": 0.8986, "close": 0.909, "volume": 489967.8, "close_time": 1763906399999, "quote_volume": 443461.52566, "trades": 5977, "taker_buy_base": 254337.3, "taker_buy_quote": 230322.43209 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.9089, "high": 0.9137, "low": 0.8895, "close": 0.8912, "volume": 584404.9, "close_time": 1763909999999, "quote_volume": 525849.67067, "trades": 8800, "taker_buy_base": 286531.4, "taker_buy_quote": 257966.14178 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.8912, "high": 0.9112, "low": 0.8879, "close": 0.9067, "volume": 497158.5, "close_time": 1763913599999, "quote_volume": 447115.8772, "trades": 7887, "taker_buy_base": 263669.3, "taker_buy_quote": 237127.06127 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.9067, "high": 0.9114, "low": 0.8981, "close": 0.9, "volume": 405976.7, "close_time": 1763917199999, "quote_volume": 367323.51298, "trades": 7095, "taker_buy_base": 219409.6, "taker_buy_quote": 198554.90475 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.9001, "high": 0.9047, "low": 0.8925, "close": 0.8949, "volume": 342887.8, "close_time": 1763920799999, "quote_volume": 308227.33645, "trades": 7249, "taker_buy_base": 180295.2, "taker_buy_quote": 162065.50917 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.895, "high": 0.9086, "low": 0.8949, "close": 0.904, "volume": 279941.5, "close_time": 1763924399999, "quote_volume": 252732.2291, "trades": 5442, "taker_buy_base": 155091.6, "taker_buy_quote": 140012.58156 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.904, "high": 0.9136, "low": 0.9003, "close": 0.9044, "volume": 450892.5, "close_time": 1763927999999, "quote_volume": 409324.16122, "trades": 6132, "taker_buy_base": 211844.1, "taker_buy_quote": 192401.72391 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.9045, "high": 0.9089, "low": 0.9009, "close": 0.9033, "volume": 378510.6, "close_time": 1763931599999, "quote_volume": 342337.37862, "trades": 5180, "taker_buy_base": 176265.3, "taker_buy_quote": 159422.34097 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.9033, "high": 0.91, "low": 0.8963, "close": 0.9074, "volume": 328315.8, "close_time": 1763935199999, "quote_volume": 296103.77757, "trades": 4790, "taker_buy_base": 167406.6, "taker_buy_quote": 150961.54721 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.9075, "high": 0.909, "low": 0.8995, "close": 0.9041, "volume": 255074.7, "close_time": 1763938799999, "quote_volume": 230440.98358, "trades": 4049, "taker_buy_base": 139506.9, "taker_buy_quote": 126025.38624 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.9042, "high": 0.9059, "low": 0.8781, "close": 0.8821, "volume": 750854.9, "close_time": 1763942399999, "quote_volume": 667098.86147, "trades": 8691, "taker_buy_base": 325256.5, "taker_buy_quote": 289112.37311 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.882, "high": 0.8871, "low": 0.8646, "close": 0.8776, "volume": 1362931.9, "close_time": 1763945999999, "quote_volume": 1191664.97764, "trades": 12899, "taker_buy_base": 552331.3, "taker_buy_quote": 483675.79955 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.8775, "high": 0.8905, "low": 0.8729, "close": 0.889, "volume": 579721.3, "close_time": 1763949599999, "quote_volume": 508769.39367, "trades": 8865, "taker_buy_base": 334063.5, "taker_buy_quote": 293252.122 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.8888, "high": 0.9174, "low": 0.8872, "close": 0.9015, "volume": 1082981.9, "close_time": 1763953199999, "quote_volume": 979884.95648, "trades": 15917, "taker_buy_base": 539816.3, "taker_buy_quote": 488303.99025 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.9016, "high": 0.9145, "low": 0.8967, "close": 0.9043, "volume": 467697.0, "close_time": 1763956799999, "quote_volume": 423381.49035, "trades": 7365, "taker_buy_base": 249134.2, "taker_buy_quote": 225538.31723 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.9043, "high": 0.9078, "low": 0.8814, "close": 0.888, "volume": 520681.3, "close_time": 1763960399999, "quote_volume": 464424.21632, "trades": 7911, "taker_buy_base": 229672.5, "taker_buy_quote": 205014.12007 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.8879, "high": 0.911, "low": 0.885, "close": 0.9011, "volume": 700347.7, "close_time": 1763963999999, "quote_volume": 632372.21589, "trades": 9689, "taker_buy_base": 375561.1, "taker_buy_quote": 338917.00339 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.9012, "high": 0.9023, "low": 0.8871, "close": 0.895, "volume": 743857.4, "close_time": 1763967599999, "quote_volume": 663206.86579, "trades": 8934, "taker_buy_base": 378886.4, "taker_buy_quote": 337870.96004 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.8949, "high": 0.9001, "low": 0.888, "close": 0.8935, "volume": 456736.8, "close_time": 1763971199999, "quote_volume": 407890.28301, "trades": 6306, "taker_buy_base": 209775.9, "taker_buy_quote": 187415.74974 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.8934, "high": 0.8942, "low": 0.8843, "close": 0.8914, "volume": 620901.0, "close_time": 1763974799999, "quote_volume": 551918.68383, "trades": 6672, "taker_buy_base": 238568.1, "taker_buy_quote": 212050.72545 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.8913, "high": 0.8913, "low": 0.8681, "close": 0.8691, "volume": 731914.7, "close_time": 1763978399999, "quote_volume": 641370.58336, "trades": 7635, "taker_buy_base": 282191.4, "taker_buy_quote": 247151.12146 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.8693, "high": 0.8751, "low": 0.8657, "close": 0.8734, "volume": 417652.3, "close_time": 1763981999999, "quote_volume": 363847.78137, "trades": 4845, "taker_buy_base": 249899.5, "taker_buy_quote": 217763.43778 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.8734, "high": 0.8821, "low": 0.8704, "close": 0.8798, "volume": 320370.8, "close_time": 1763985599999, "quote_volume": 280804.80811, "trades": 4484, "taker_buy_base": 166127.6, "taker_buy_quote": 145639.55211 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.8797, "high": 0.8797, "low": 0.8663, "close": 0.8711, "volume": 338295.6, "close_time": 1763989199999, "quote_volume": 295331.72929, "trades": 4996, "taker_buy_base": 169260.7, "taker_buy_quote": 147696.7319 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.871, "high": 0.8861, "low": 0.8695, "close": 0.8751, "volume": 518599.2, "close_time": 1763992799999, "quote_volume": 456532.16123, "trades": 6742, "taker_buy_base": 279492.4, "taker_buy_quote": 246009.84601 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.875, "high": 0.9062, "low": 0.8688, "close": 0.9062, "volume": 2000642.9, "close_time": 1763996399999, "quote_volume": 1780572.47286, "trades": 26627, "taker_buy_base": 1064773.2, "taker_buy_quote": 947660.80622 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.9063, "high": 0.9114, "low": 0.8912, "close": 0.8989, "volume": 1294615.3, "close_time": 1763999999999, "quote_volume": 1167182.45462, "trades": 20846, "taker_buy_base": 642128.1, "taker_buy_quote": 579088.30886 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.8988, "high": 0.912, "low": 0.8982, "close": 0.9038, "volume": 792119.2, "close_time": 1764003599999, "quote_volume": 717389.17393, "trades": 12450, "taker_buy_base": 400997.1, "taker_buy_quote": 363175.43289 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.9037, "high": 0.9366, "low": 0.9037, "close": 0.9352, "volume": 1181527.4, "close_time": 1764007199999, "quote_volume": 1088146.51613, "trades": 15195, "taker_buy_base": 666399.2, "taker_buy_quote": 613569.07007 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.9354, "high": 0.9391, "low": 0.929, "close": 0.9333, "volume": 815315.2, "close_time": 1764010799999, "quote_volume": 761589.22265, "trades": 10291, "taker_buy_base": 378798.5, "taker_buy_quote": 354032.56764 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.9333, "high": 0.9415, "low": 0.9308, "close": 0.9323, "volume": 563300.3, "close_time": 1764014399999, "quote_volume": 527217.61106, "trades": 6407, "taker_buy_base": 288672.4, "taker_buy_quote": 270214.94909 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.9324, "high": 0.9488, "low": 0.9311, "close": 0.9437, "volume": 582356.0, "close_time": 1764017999999, "quote_volume": 547130.42528, "trades": 7474, "taker_buy_base": 306478.6, "taker_buy_quote": 287868.68392 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.9436, "high": 0.9463, "low": 0.9338, "close": 0.9382, "volume": 356106.4, "close_time": 1764021599999, "quote_volume": 334970.71918, "trades": 5535, "taker_buy_base": 173587.5, "taker_buy_quote": 163292.73653 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.9381, "high": 0.9467, "low": 0.9357, "close": 0.9397, "volume": 374748.3, "close_time": 1764025199999, "quote_volume": 352317.6645, "trades": 3444, "taker_buy_base": 218175.2, "taker_buy_quote": 205166.33397 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.9395, "high": 0.9446, "low": 0.9339, "close": 0.9362, "volume": 314721.2, "close_time": 1764028799999, "quote_volume": 295623.8871, "trades": 4397, "taker_buy_base": 174761.4, "taker_buy_quote": 164250.99052 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9362, "high": 0.949, "low": 0.9219, "close": 0.9377, "volume": 1111233.4, "close_time": 1764032399999, "quote_volume": 1039661.87726, "trades": 11253, "taker_buy_base": 625421.1, "taker_buy_quote": 585010.13637 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.9378, "high": 0.9384, "low": 0.9275, "close": 0.9276, "volume": 489829.5, "close_time": 1764035999999, "quote_volume": 457128.99136, "trades": 6398, "taker_buy_base": 174889.6, "taker_buy_quote": 163238.58154 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.9277, "high": 0.9325, "low": 0.9182, "close": 0.9322, "volume": 527936.8, "close_time": 1764039599999, "quote_volume": 488402.54215, "trades": 7345, "taker_buy_base": 242128.2, "taker_buy_quote": 224073.73015 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.932, "high": 0.9384, "low": 0.9278, "close": 0.9342, "volume": 327225.0, "close_time": 1764043199999, "quote_volume": 305328.27691, "trades": 5437, "taker_buy_base": 173142.6, "taker_buy_quote": 161502.10442 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.9341, "high": 0.9387, "low": 0.9285, "close": 0.9371, "volume": 369177.6, "close_time": 1764046799999, "quote_volume": 345119.46943, "trades": 5387, "taker_buy_base": 196039.7, "taker_buy_quote": 183278.46869 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.937, "high": 0.9406, "low": 0.9351, "close": 0.9388, "volume": 248589.5, "close_time": 1764050399999, "quote_volume": 232941.6524, "trades": 3957, "taker_buy_base": 94061.8, "taker_buy_quote": 88179.87425 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.9385, "high": 0.94, "low": 0.9265, "close": 0.9361, "volume": 304965.7, "close_time": 1764053999999, "quote_volume": 284798.92453, "trades": 5054, "taker_buy_base": 152554.2, "taker_buy_quote": 142485.14595 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.9363, "high": 0.9379, "low": 0.918, "close": 0.9193, "volume": 445424.5, "close_time": 1764057599999, "quote_volume": 412366.03141, "trades": 6386, "taker_buy_base": 195578.9, "taker_buy_quote": 181156.56841 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.9193, "high": 0.9215, "low": 0.9077, "close": 0.9096, "volume": 627425.0, "close_time": 1764061199999, "quote_volume": 574586.16013, "trades": 8827, "taker_buy_base": 325210.9, "taker_buy_quote": 297807.87436 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.9097, "high": 0.9129, "low": 0.8924, "close": 0.9124, "volume": 877072.8, "close_time": 1764064799999, "quote_volume": 791717.39964, "trades": 9812, "taker_buy_base": 382018.7, "taker_buy_quote": 345155.96526 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.9123, "high": 0.9177, "low": 0.9083, "close": 0.9162, "volume": 343569.5, "close_time": 1764068399999, "quote_volume": 313717.91803, "trades": 5204, "taker_buy_base": 185146.3, "taker_buy_quote": 169093.2792 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.9162, "high": 0.918, "low": 0.9086, "close": 0.9109, "volume": 288326.6, "close_time": 1764071999999, "quote_volume": 263580.91275, "trades": 4874, "taker_buy_base": 121432.1, "taker_buy_quote": 111036.80805 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.911, "high": 0.9297, "low": 0.9077, "close": 0.929, "volume": 778452.7, "close_time": 1764075599999, "quote_volume": 715066.51418, "trades": 9540, "taker_buy_base": 444910.3, "taker_buy_quote": 408602.83853 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.9289, "high": 0.935, "low": 0.909, "close": 0.9123, "volume": 773532.0, "close_time": 1764079199999, "quote_volume": 712318.25398, "trades": 10176, "taker_buy_base": 338566.1, "taker_buy_quote": 312205.58249 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.9124, "high": 0.9182, "low": 0.8892, "close": 0.8998, "volume": 1433527.4, "close_time": 1764082799999, "quote_volume": 1298550.86405, "trades": 21570, "taker_buy_base": 572200.7, "taker_buy_quote": 518406.60364 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.8998, "high": 0.9128, "low": 0.8892, "close": 0.9027, "volume": 852333.6, "close_time": 1764086399999, "quote_volume": 766832.1717, "trades": 14700, "taker_buy_base": 422029.4, "taker_buy_quote": 379831.13269 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.9027, "high": 0.9116, "low": 0.8949, "close": 0.9039, "volume": 725775.5, "close_time": 1764089999999, "quote_volume": 654660.81763, "trades": 11292, "taker_buy_base": 291052.7, "taker_buy_quote": 262902.46909 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.9039, "high": 0.9188, "low": 0.8954, "close": 0.9068, "volume": 609032.8, "close_time": 1764093599999, "quote_volume": 552532.54638, "trades": 11004, "taker_buy_base": 281083.3, "taker_buy_quote": 255118.63776 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.9069, "high": 0.9194, "low": 0.9031, "close": 0.9062, "volume": 563602.6, "close_time": 1764097199999, "quote_volume": 513738.26234, "trades": 7788, "taker_buy_base": 290361.3, "taker_buy_quote": 264690.86435 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.906, "high": 0.91, "low": 0.8853, "close": 0.9058, "volume": 813593.0, "close_time": 1764100799999, "quote_volume": 728263.55945, "trades": 10654, "taker_buy_base": 383436.2, "taker_buy_quote": 342905.13535 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.9059, "high": 0.9195, "low": 0.9052, "close": 0.9166, "volume": 550630.6, "close_time": 1764104399999, "quote_volume": 502470.04451, "trades": 8418, "taker_buy_base": 319265.3, "taker_buy_quote": 291422.14242 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.9165, "high": 0.9188, "low": 0.9063, "close": 0.9063, "volume": 343308.5, "close_time": 1764107999999, "quote_volume": 313408.37528, "trades": 4865, "taker_buy_base": 162807.3, "taker_buy_quote": 148694.45521 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.9062, "high": 0.9217, "low": 0.8934, "close": 0.9188, "volume": 607530.6, "close_time": 1764111599999, "quote_volume": 550714.12403, "trades": 5458, "taker_buy_base": 317455.7, "taker_buy_quote": 287889.5847 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.9188, "high": 0.9291, "low": 0.9123, "close": 0.9173, "volume": 577967.5, "close_time": 1764115199999, "quote_volume": 532439.60473, "trades": 8309, "taker_buy_base": 302669.7, "taker_buy_quote": 278727.80641 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9174, "high": 0.9209, "low": 0.9087, "close": 0.9124, "volume": 437043.4, "close_time": 1764118799999, "quote_volume": 399947.94423, "trades": 6087, "taker_buy_base": 241116.2, "taker_buy_quote": 220648.8072 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.9123, "high": 0.925, "low": 0.9048, "close": 0.9166, "volume": 582030.4, "close_time": 1764122399999, "quote_volume": 532849.92283, "trades": 6666, "taker_buy_base": 263387.1, "taker_buy_quote": 241250.50395 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.9167, "high": 0.9216, "low": 0.9106, "close": 0.9126, "volume": 326309.0, "close_time": 1764125999999, "quote_volume": 298747.5496, "trades": 5201, "taker_buy_base": 160345.0, "taker_buy_quote": 146867.13374 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.9126, "high": 0.9162, "low": 0.8967, "close": 0.8971, "volume": 650913.9, "close_time": 1764129599999, "quote_volume": 588228.33923, "trades": 7491, "taker_buy_base": 251973.7, "taker_buy_quote": 227539.98016 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.8972, "high": 0.9018, "low": 0.8928, "close": 0.8977, "volume": 469562.1, "close_time": 1764133199999, "quote_volume": 421166.29364, "trades": 4938, "taker_buy_base": 274966.8, "taker_buy_quote": 246522.84992 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.8976, "high": 0.9067, "low": 0.8955, "close": 0.9021, "volume": 250982.0, "close_time": 1764136799999, "quote_volume": 226066.89987, "trades": 3745, "taker_buy_base": 113324.1, "taker_buy_quote": 102092.71354 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.902, "high": 0.9097, "low": 0.8988, "close": 0.9071, "volume": 340799.5, "close_time": 1764140399999, "quote_volume": 307874.81446, "trades": 4690, "taker_buy_base": 210883.3, "taker_buy_quote": 190509.97116 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.907, "high": 0.9101, "low": 0.9018, "close": 0.9078, "volume": 284321.6, "close_time": 1764143999999, "quote_volume": 257451.20359, "trades": 4038, "taker_buy_base": 136635.3, "taker_buy_quote": 123753.62939 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.9078, "high": 0.9085, "low": 0.8941, "close": 0.8946, "volume": 372319.9, "close_time": 1764147599999, "quote_volume": 335686.95699, "trades": 4804, "taker_buy_base": 216421.7, "taker_buy_quote": 195295.48165 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.8946, "high": 0.8961, "low": 0.8869, "close": 0.8891, "volume": 764285.1, "close_time": 1764151199999, "quote_volume": 680643.18024, "trades": 7621, "taker_buy_base": 341973.8, "taker_buy_quote": 304524.90065 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.8892, "high": 0.8949, "low": 0.8859, "close": 0.8907, "volume": 247350.7, "close_time": 1764154799999, "quote_volume": 220326.5431, "trades": 4007, "taker_buy_base": 118507.8, "taker_buy_quote": 105549.89493 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.8906, "high": 0.8951, "low": 0.8811, "close": 0.8866, "volume": 420698.3, "close_time": 1764158399999, "quote_volume": 373725.11125, "trades": 4528, "taker_buy_base": 180321.0, "taker_buy_quote": 160305.27295 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.8865, "high": 0.8884, "low": 0.8758, "close": 0.8833, "volume": 554153.6, "close_time": 1764161999999, "quote_volume": 488226.50661, "trades": 7287, "taker_buy_base": 265579.9, "taker_buy_quote": 234067.24924 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.8833, "high": 0.9013, "low": 0.8822, "close": 0.9001, "volume": 456141.3, "close_time": 1764165599999, "quote_volume": 406366.1581, "trades": 5189, "taker_buy_base": 263994.2, "taker_buy_quote": 235273.08805 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.9, "high": 0.9054, "low": 0.8865, "close": 0.8897, "volume": 775283.8, "close_time": 1764169199999, "quote_volume": 696308.73309, "trades": 9960, "taker_buy_base": 363290.7, "taker_buy_quote": 326429.16795 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.8894, "high": 0.8968, "low": 0.8791, "close": 0.8881, "volume": 640296.4, "close_time": 1764172799999, "quote_volume": 569210.49522, "trades": 9056, "taker_buy_base": 326427.9, "taker_buy_quote": 290304.89858 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.8882, "high": 0.9045, "low": 0.8877, "close": 0.9036, "volume": 594406.1, "close_time": 1764176399999, "quote_volume": 533794.05346, "trades": 6684, "taker_buy_base": 305986.4, "taker_buy_quote": 274711.28 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.9037, "high": 0.94, "low": 0.9018, "close": 0.9381, "volume": 1653767.9, "close_time": 1764179999999, "quote_volume": 1535226.87728, "trades": 15578, "taker_buy_base": 888041.8, "taker_buy_quote": 824527.05483 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.9381, "high": 0.9495, "low": 0.9367, "close": 0.9493, "volume": 959086.9, "close_time": 1764183599999, "quote_volume": 904638.71093, "trades": 12230, "taker_buy_base": 495235.3, "taker_buy_quote": 467157.73727 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.9495, "high": 0.9548, "low": 0.941, "close": 0.9427, "volume": 813205.8, "close_time": 1764187199999, "quote_volume": 771359.54179, "trades": 9900, "taker_buy_base": 442875.1, "taker_buy_quote": 420185.93047 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.9425, "high": 0.9443, "low": 0.933, "close": 0.9392, "volume": 449817.7, "close_time": 1764190799999, "quote_volume": 422268.35396, "trades": 6252, "taker_buy_base": 235682.1, "taker_buy_quote": 221251.53594 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.9393, "high": 0.9559, "low": 0.9377, "close": 0.9543, "volume": 602606.1, "close_time": 1764194399999, "quote_volume": 570788.59259, "trades": 6718, "taker_buy_base": 314152.4, "taker_buy_quote": 297572.55509 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.9542, "high": 0.9653, "low": 0.9491, "close": 0.9601, "volume": 683411.3, "close_time": 1764197999999, "quote_volume": 654253.56367, "trades": 5220, "taker_buy_base": 323075.9, "taker_buy_quote": 309391.73457 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.9601, "high": 0.9936, "low": 0.9599, "close": 0.9776, "volume": 2293594.0, "close_time": 1764201599999, "quote_volume": 2244048.29911, "trades": 18091, "taker_buy_base": 1298694.6, "taker_buy_quote": 1268855.76613 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9775, "high": 1.0, "low": 0.9674, "close": 0.9931, "volume": 1500537.9, "close_time": 1764205199999, "quote_volume": 1472787.7667, "trades": 13780, "taker_buy_base": 746395.4, "taker_buy_quote": 733534.91191 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.993, "high": 1.021, "low": 0.9792, "close": 0.9935, "volume": 2582317.2, "close_time": 1764208799999, "quote_volume": 2582321.58701, "trades": 27415, "taker_buy_base": 1348662.5, "taker_buy_quote": 1349906.94909 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.9934, "high": 1.0079, "low": 0.9787, "close": 0.9933, "volume": 1446287.9, "close_time": 1764212399999, "quote_volume": 1438562.51438, "trades": 16591, "taker_buy_base": 736109.0, "taker_buy_quote": 731545.16529 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.9932, "high": 0.997, "low": 0.9702, "close": 0.9723, "volume": 1099482.7, "close_time": 1764215999999, "quote_volume": 1075733.13485, "trades": 12347, "taker_buy_base": 518590.2, "taker_buy_quote": 507819.17749 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.9724, "high": 0.9794, "low": 0.97, "close": 0.9702, "volume": 571666.6, "close_time": 1764219599999, "quote_volume": 556265.59392, "trades": 6157, "taker_buy_base": 251173.1, "taker_buy_quote": 244557.0084 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.9702, "high": 0.9756, "low": 0.97, "close": 0.9718, "volume": 1521901.8, "close_time": 1764223199999, "quote_volume": 1477677.11917, "trades": 10463, "taker_buy_base": 515748.6, "taker_buy_quote": 500884.48426 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.9718, "high": 0.9841, "low": 0.9718, "close": 0.9817, "volume": 664294.8, "close_time": 1764226799999, "quote_volume": 650767.10463, "trades": 7441, "taker_buy_base": 302774.3, "taker_buy_quote": 296529.4894 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.9818, "high": 1.0042, "low": 0.9803, "close": 1.0034, "volume": 737337.2, "close_time": 1764230399999, "quote_volume": 731181.27664, "trades": 7996, "taker_buy_base": 365003.2, "taker_buy_quote": 362314.94443 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0033, "high": 1.0086, "low": 0.9876, "close": 0.9924, "volume": 1031518.7, "close_time": 1764233999999, "quote_volume": 1028863.20705, "trades": 14178, "taker_buy_base": 522690.2, "taker_buy_quote": 521416.84242 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.9923, "high": 1.0274, "low": 0.9893, "close": 1.0024, "volume": 1871201.0, "close_time": 1764237599999, "quote_volume": 1888068.48331, "trades": 22801, "taker_buy_base": 945194.1, "taker_buy_quote": 954277.78335 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.0024, "high": 1.0173, "low": 0.9813, "close": 0.9821, "volume": 2759189.6, "close_time": 1764241199999, "quote_volume": 2757065.63673, "trades": 22627, "taker_buy_base": 1409091.6, "taker_buy_quote": 1407785.60243 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.9819, "high": 1.0062, "low": 0.9759, "close": 1.0013, "volume": 2785213.7, "close_time": 1764244799999, "quote_volume": 2756718.03027, "trades": 26293, "taker_buy_base": 1701914.3, "taker_buy_quote": 1684143.08332 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0012, "high": 1.013, "low": 0.9946, "close": 1.0004, "volume": 1132123.9, "close_time": 1764248399999, "quote_volume": 1134758.92355, "trades": 13014, "taker_buy_base": 640317.8, "taker_buy_quote": 642262.12176 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.0005, "high": 1.0185, "low": 1.0003, "close": 1.0092, "volume": 1611320.3, "close_time": 1764251999999, "quote_volume": 1625042.68246, "trades": 14920, "taker_buy_base": 803247.4, "taker_buy_quote": 810736.15321 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.0091, "high": 1.0201, "low": 1.0019, "close": 1.0126, "volume": 1950047.2, "close_time": 1764255599999, "quote_volume": 1970851.65095, "trades": 19567, "taker_buy_base": 1187355.1, "taker_buy_quote": 1200132.95194 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.0125, "high": 1.0166, "low": 1.0023, "close": 1.0079, "volume": 691196.6, "close_time": 1764259199999, "quote_volume": 696945.97177, "trades": 8602, "taker_buy_base": 356224.4, "taker_buy_quote": 359277.42089 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0078, "high": 1.0123, "low": 0.9998, "close": 1.0046, "volume": 483936.1, "close_time": 1764262799999, "quote_volume": 486827.33402, "trades": 7841, "taker_buy_base": 233294.7, "taker_buy_quote": 234748.21253 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.0046, "high": 1.0163, "low": 0.9998, "close": 1.01, "volume": 763661.8, "close_time": 1764266399999, "quote_volume": 769439.42088, "trades": 7806, "taker_buy_base": 514223.4, "taker_buy_quote": 518430.7916 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.0099, "high": 1.0189, "low": 1.0063, "close": 1.0176, "volume": 280233.9, "close_time": 1764269999999, "quote_volume": 283705.55161, "trades": 5394, "taker_buy_base": 154496.3, "taker_buy_quote": 156428.74948 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.0175, "high": 1.0239, "low": 1.0133, "close": 1.0214, "volume": 775932.5, "close_time": 1764273599999, "quote_volume": 790777.40287, "trades": 8731, "taker_buy_base": 491265.2, "taker_buy_quote": 500739.72825 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0214, "high": 1.0214, "low": 1.0124, "close": 1.0139, "volume": 288299.0, "close_time": 1764277199999, "quote_volume": 292737.51243, "trades": 4336, "taker_buy_base": 123657.3, "taker_buy_quote": 125608.80922 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.0139, "high": 1.0588, "low": 1.012, "close": 1.0308, "volume": 2402274.0, "close_time": 1764280799999, "quote_volume": 2485012.25829, "trades": 26269, "taker_buy_base": 1609793.3, "taker_buy_quote": 1665675.92404 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.0308, "high": 1.0358, "low": 1.0056, "close": 1.007, "volume": 1455212.5, "close_time": 1764284399999, "quote_volume": 1487202.24372, "trades": 13678, "taker_buy_base": 676957.5, "taker_buy_quote": 692592.12729 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.0071, "high": 1.0161, "low": 0.9972, "close": 1.0033, "volume": 675085.7, "close_time": 1764287999999, "quote_volume": 678777.46261, "trades": 8253, "taker_buy_base": 338509.6, "taker_buy_quote": 340549.34064 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0032, "high": 1.0106, "low": 0.9955, "close": 0.9988, "volume": 777345.0, "close_time": 1764291599999, "quote_volume": 778659.49282, "trades": 7773, "taker_buy_base": 292564.1, "taker_buy_quote": 293071.33252 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.9987, "high": 0.9987, "low": 0.9741, "close": 0.9744, "volume": 1248750.9, "close_time": 1764295199999, "quote_volume": 1231298.86226, "trades": 12982, "taker_buy_base": 501228.0, "taker_buy_quote": 494319.02396 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.9745, "high": 0.9802, "low": 0.9685, "close": 0.9785, "volume": 602780.9, "close_time": 1764298799999, "quote_volume": 586850.56566, "trades": 7734, "taker_buy_base": 305255.4, "taker_buy_quote": 297244.73655 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.9784, "high": 0.9819, "low": 0.9735, "close": 0.9754, "volume": 305506.3, "close_time": 1764302399999, "quote_volume": 298466.63486, "trades": 4540, "taker_buy_base": 151629.7, "taker_buy_quote": 148137.79554 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.9753, "high": 0.9791, "low": 0.9713, "close": 0.9714, "volume": 278281.5, "close_time": 1764305999999, "quote_volume": 271364.60383, "trades": 3923, "taker_buy_base": 142743.1, "taker_buy_quote": 139215.4702 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.9714, "high": 0.9743, "low": 0.9637, "close": 0.9716, "volume": 623447.8, "close_time": 1764309599999, "quote_volume": 603441.00061, "trades": 5949, "taker_buy_base": 278068.9, "taker_buy_quote": 269313.56287 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.9716, "high": 0.9716, "low": 0.9578, "close": 0.9624, "volume": 671710.2, "close_time": 1764313199999, "quote_volume": 646554.21402, "trades": 5035, "taker_buy_base": 210811.4, "taker_buy_quote": 203033.62688 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.9624, "high": 0.9665, "low": 0.9601, "close": 0.9608, "volume": 236897.2, "close_time": 1764316799999, "quote_volume": 228185.67638, "trades": 2538, "taker_buy_base": 138196.9, "taker_buy_quote": 133128.04426 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.9607, "high": 0.9944, "low": 0.96, "close": 0.9893, "volume": 850924.4, "close_time": 1764320399999, "quote_volume": 833764.17311, "trades": 10101, "taker_buy_base": 455098.5, "taker_buy_quote": 445944.49813 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.9894, "high": 0.9948, "low": 0.9777, "close": 0.9813, "volume": 372478.4, "close_time": 1764323999999, "quote_volume": 367416.45936, "trades": 5982, "taker_buy_base": 175235.1, "taker_buy_quote": 173025.39991 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.9813, "high": 0.9864, "low": 0.98, "close": 0.9827, "volume": 209969.3, "close_time": 1764327599999, "quote_volume": 206347.06202, "trades": 3141, "taker_buy_base": 124109.1, "taker_buy_quote": 122010.13335 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.9826, "high": 0.9835, "low": 0.9661, "close": 0.9736, "volume": 471270.3, "close_time": 1764331199999, "quote_volume": 458471.48309, "trades": 7230, "taker_buy_base": 241019.7, "taker_buy_quote": 234517.83984 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.9735, "high": 0.9769, "low": 0.9672, "close": 0.9686, "volume": 248861.5, "close_time": 1764334799999, "quote_volume": 241907.52928, "trades": 3812, "taker_buy_base": 105822.2, "taker_buy_quote": 102863.81244 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.9686, "high": 0.9894, "low": 0.9653, "close": 0.9833, "volume": 523039.3, "close_time": 1764338399999, "quote_volume": 510785.94195, "trades": 7551, "taker_buy_base": 284193.9, "taker_buy_quote": 277494.99196 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.9835, "high": 0.9918, "low": 0.9696, "close": 0.979, "volume": 1072914.4, "close_time": 1764341999999, "quote_volume": 1051752.839, "trades": 12947, "taker_buy_base": 576236.6, "taker_buy_quote": 564421.0299 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.9791, "high": 0.9987, "low": 0.9722, "close": 0.9829, "volume": 752499.9, "close_time": 1764345599999, "quote_volume": 740897.37675, "trades": 12436, "taker_buy_base": 367844.1, "taker_buy_quote": 362094.8705 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.983, "high": 0.9832, "low": 0.9508, "close": 0.9522, "volume": 1037543.3, "close_time": 1764349199999, "quote_volume": 999444.28666, "trades": 14462, "taker_buy_base": 505498.9, "taker_buy_quote": 487113.00952 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.9523, "high": 0.9597, "low": 0.941, "close": 0.9441, "volume": 965015.6, "close_time": 1764352799999, "quote_volume": 915058.99039, "trades": 13233, "taker_buy_base": 464422.2, "taker_buy_quote": 440358.57443 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.9442, "high": 0.9468, "low": 0.9361, "close": 0.9427, "volume": 696890.0, "close_time": 1764356399999, "quote_volume": 655466.94743, "trades": 8802, "taker_buy_base": 261278.5, "taker_buy_quote": 245886.72287 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.9426, "high": 0.9571, "low": 0.9413, "close": 0.9533, "volume": 257263.9, "close_time": 1764359999999, "quote_volume": 243986.23978, "trades": 4382, "taker_buy_base": 125759.4, "taker_buy_quote": 119294.33237 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.9532, "high": 0.9532, "low": 0.9418, "close": 0.9461, "volume": 302492.8, "close_time": 1764363599999, "quote_volume": 286133.08264, "trades": 4904, "taker_buy_base": 151089.1, "taker_buy_quote": 142971.59474 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.9461, "high": 0.9478, "low": 0.9385, "close": 0.939, "volume": 185397.6, "close_time": 1764367199999, "quote_volume": 175014.36406, "trades": 3394, "taker_buy_base": 83232.3, "taker_buy_quote": 78563.93797 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.939, "high": 0.9472, "low": 0.9342, "close": 0.9462, "volume": 307623.0, "close_time": 1764370799999, "quote_volume": 289132.46882, "trades": 3616, "taker_buy_base": 164050.8, "taker_buy_quote": 154192.52459 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.9463, "high": 0.9482, "low": 0.9354, "close": 0.9355, "volume": 256745.0, "close_time": 1764374399999, "quote_volume": 241944.95416, "trades": 3273, "taker_buy_base": 110530.3, "taker_buy_quote": 104100.02288 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9354, "high": 0.9423, "low": 0.9349, "close": 0.9399, "volume": 243079.9, "close_time": 1764377999999, "quote_volume": 228328.85806, "trades": 3604, "taker_buy_base": 131109.7, "taker_buy_quote": 123149.77269 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.9398, "high": 0.9499, "low": 0.9254, "close": 0.9274, "volume": 1061600.6, "close_time": 1764381599999, "quote_volume": 992095.31644, "trades": 7768, "taker_buy_base": 410361.5, "taker_buy_quote": 383569.02065 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.9276, "high": 0.9336, "low": 0.926, "close": 0.932, "volume": 330034.4, "close_time": 1764385199999, "quote_volume": 306901.78663, "trades": 4938, "taker_buy_base": 138736.8, "taker_buy_quote": 129024.37997 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.9321, "high": 0.936, "low": 0.9303, "close": 0.9325, "volume": 146813.0, "close_time": 1764388799999, "quote_volume": 136941.79919, "trades": 2881, "taker_buy_base": 61240.7, "taker_buy_quote": 57133.07231 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.9326, "high": 0.9422, "low": 0.9321, "close": 0.9413, "volume": 344851.3, "close_time": 1764392399999, "quote_volume": 323743.93966, "trades": 3109, "taker_buy_base": 249350.9, "taker_buy_quote": 234188.10207 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.9411, "high": 0.9432, "low": 0.9366, "close": 0.9367, "volume": 132279.6, "close_time": 1764395999999, "quote_volume": 124303.85253, "trades": 1835, "taker_buy_base": 62269.7, "taker_buy_quote": 58500.62414 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.9367, "high": 0.9391, "low": 0.9322, "close": 0.9368, "volume": 470543.3, "close_time": 1764399599999, "quote_volume": 440170.96532, "trades": 5141, "taker_buy_base": 196321.0, "taker_buy_quote": 183599.72416 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.9368, "high": 0.9414, "low": 0.934, "close": 0.9356, "volume": 187367.4, "close_time": 1764403199999, "quote_volume": 175602.54406, "trades": 2670, "taker_buy_base": 71109.7, "taker_buy_quote": 66667.2167 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.9354, "high": 0.937, "low": 0.9291, "close": 0.9312, "volume": 209221.4, "close_time": 1764406799999, "quote_volume": 195201.04944, "trades": 3286, "taker_buy_base": 84243.9, "taker_buy_quote": 78642.48955 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.9313, "high": 0.9332, "low": 0.929, "close": 0.9295, "volume": 109634.0, "close_time": 1764410399999, "quote_volume": 102031.62805, "trades": 2261, "taker_buy_base": 35967.9, "taker_buy_quote": 33477.92417 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.9295, "high": 0.9367, "low": 0.9236, "close": 0.9357, "volume": 224392.2, "close_time": 1764413999999, "quote_volume": 208752.16693, "trades": 3356, "taker_buy_base": 112399.7, "taker_buy_quote": 104539.26535 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.9357, "high": 0.9444, "low": 0.9339, "close": 0.9424, "volume": 248881.2, "close_time": 1764417599999, "quote_volume": 233817.89682, "trades": 3358, "taker_buy_base": 133575.8, "taker_buy_quote": 125581.44804 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.9423, "high": 0.9439, "low": 0.935, "close": 0.935, "volume": 104964.3, "close_time": 1764421199999, "quote_volume": 98455.05875, "trades": 1909, "taker_buy_base": 43833.5, "taker_buy_quote": 41103.57628 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.935, "high": 0.9376, "low": 0.9317, "close": 0.9335, "volume": 137931.6, "close_time": 1764424799999, "quote_volume": 128932.87905, "trades": 2024, "taker_buy_base": 73699.8, "taker_buy_quote": 68898.03596 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.9335, "high": 0.9335, "low": 0.9262, "close": 0.9268, "volume": 259172.3, "close_time": 1764428399999, "quote_volume": 240716.22605, "trades": 2778, "taker_buy_base": 99161.1, "taker_buy_quote": 92123.12281 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.9268, "high": 0.9429, "low": 0.9267, "close": 0.9429, "volume": 299475.9, "close_time": 1764431999999, "quote_volume": 279869.38879, "trades": 4323, "taker_buy_base": 166218.9, "taker_buy_quote": 155190.02343 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.9428, "high": 0.9466, "low": 0.9365, "close": 0.9394, "volume": 258844.6, "close_time": 1764435599999, "quote_volume": 243408.28503, "trades": 3414, "taker_buy_base": 110791.9, "taker_buy_quote": 104195.94199 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.9394, "high": 0.9411, "low": 0.931, "close": 0.9325, "volume": 313681.9, "close_time": 1764439199999, "quote_volume": 293152.3543, "trades": 4400, "taker_buy_base": 134346.4, "taker_buy_quote": 125539.42858 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.9327, "high": 0.9398, "low": 0.9288, "close": 0.9376, "volume": 478400.4, "close_time": 1764442799999, "quote_volume": 446942.6332, "trades": 7670, "taker_buy_base": 227615.4, "taker_buy_quote": 212666.89153 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.9376, "high": 0.943, "low": 0.9357, "close": 0.9364, "volume": 154240.5, "close_time": 1764446399999, "quote_volume": 144935.80674, "trades": 2791, "taker_buy_base": 86035.4, "taker_buy_quote": 80839.48606 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.9362, "high": 0.9412, "low": 0.9302, "close": 0.94, "volume": 188968.6, "close_time": 1764449999999, "quote_volume": 176787.53845, "trades": 2738, "taker_buy_base": 112351.0, "taker_buy_quote": 105142.03386 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.9401, "high": 0.9428, "low": 0.9363, "close": 0.9414, "volume": 128892.2, "close_time": 1764453599999, "quote_volume": 121051.40042, "trades": 2272, "taker_buy_base": 60756.4, "taker_buy_quote": 57086.02405 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.9413, "high": 0.9413, "low": 0.9357, "close": 0.9357, "volume": 102161.6, "close_time": 1764457199999, "quote_volume": 95813.21333, "trades": 1465, "taker_buy_base": 42251.5, "taker_buy_quote": 39631.07079 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.9357, "high": 0.9379, "low": 0.93, "close": 0.9342, "volume": 256896.0, "close_time": 1764460799999, "quote_volume": 240109.24531, "trades": 3821, "taker_buy_base": 81437.8, "taker_buy_quote": 76095.48031 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9342, "high": 0.9414, "low": 0.9342, "close": 0.9347, "volume": 271419.2, "close_time": 1764464399999, "quote_volume": 254661.67287, "trades": 5703, "taker_buy_base": 96081.1, "taker_buy_quote": 90200.18667 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.9346, "high": 0.9414, "low": 0.9326, "close": 0.9374, "volume": 152843.2, "close_time": 1764467999999, "quote_volume": 143292.23159, "trades": 2844, "taker_buy_base": 78476.5, "taker_buy_quote": 73575.89283 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.9375, "high": 0.941, "low": 0.9292, "close": 0.9306, "volume": 313728.8, "close_time": 1764471599999, "quote_volume": 293419.90135, "trades": 3094, "taker_buy_base": 112854.2, "taker_buy_quote": 105650.65934 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.9304, "high": 0.9366, "low": 0.9163, "close": 0.9346, "volume": 561861.3, "close_time": 1764475199999, "quote_volume": 518663.27376, "trades": 5818, "taker_buy_base": 239616.1, "taker_buy_quote": 221147.97516 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.9346, "high": 0.9377, "low": 0.9278, "close": 0.9307, "volume": 194211.1, "close_time": 1764478799999, "quote_volume": 181444.06347, "trades": 2528, "taker_buy_base": 77528.6, "taker_buy_quote": 72439.69356 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.9304, "high": 0.9304, "low": 0.9241, "close": 0.926, "volume": 138517.9, "close_time": 1764482399999, "quote_volume": 128423.77604, "trades": 2312, "taker_buy_base": 56997.5, "taker_buy_quote": 52850.13472 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.9261, "high": 0.9396, "low": 0.9253, "close": 0.9386, "volume": 262776.2, "close_time": 1764485999999, "quote_volume": 245984.66185, "trades": 2458, "taker_buy_base": 187663.0, "taker_buy_quote": 175797.9504 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.9386, "high": 0.9412, "low": 0.9373, "close": 0.9384, "volume": 164016.0, "close_time": 1764489599999, "quote_volume": 154112.07261, "trades": 2273, "taker_buy_base": 76293.9, "taker_buy_quote": 71697.32975 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.9383, "high": 0.9476, "low": 0.9339, "close": 0.9375, "volume": 491868.6, "close_time": 1764493199999, "quote_volume": 462179.24871, "trades": 6051, "taker_buy_base": 242372.8, "taker_buy_quote": 227780.02162 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.9376, "high": 0.9414, "low": 0.9345, "close": 0.9375, "volume": 383837.8, "close_time": 1764496799999, "quote_volume": 359798.7359, "trades": 5376, "taker_buy_base": 220267.5, "taker_buy_quote": 206502.35612 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.9376, "high": 0.9494, "low": 0.9342, "close": 0.9348, "volume": 587091.8, "close_time": 1764500399999, "quote_volume": 552681.90661, "trades": 4982, "taker_buy_base": 358316.7, "taker_buy_quote": 337374.78773 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.9347, "high": 0.938, "low": 0.9265, "close": 0.9284, "volume": 304055.4, "close_time": 1764503999999, "quote_volume": 283278.23675, "trades": 3741, "taker_buy_base": 137990.0, "taker_buy_quote": 128535.55437 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.9285, "high": 0.9419, "low": 0.9233, "close": 0.9352, "volume": 232369.3, "close_time": 1764507599999, "quote_volume": 216632.56699, "trades": 4373, "taker_buy_base": 121037.7, "taker_buy_quote": 112846.73088 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.9352, "high": 0.9454, "low": 0.932, "close": 0.9376, "volume": 632421.7, "close_time": 1764511199999, "quote_volume": 594375.5005, "trades": 7478, "taker_buy_base": 314705.7, "taker_buy_quote": 295762.55096 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.9377, "high": 0.9384, "low": 0.9292, "close": 0.9352, "volume": 402194.8, "close_time": 1764514799999, "quote_volume": 375702.82645, "trades": 5686, "taker_buy_base": 247033.7, "taker_buy_quote": 230818.51465 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.9351, "high": 0.9355, "low": 0.9233, "close": 0.9278, "volume": 314369.1, "close_time": 1764518399999, "quote_volume": 291578.94177, "trades": 4366, "taker_buy_base": 150172.2, "taker_buy_quote": 139281.19162 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.9278, "high": 0.9411, "low": 0.9265, "close": 0.9363, "volume": 268823.2, "close_time": 1764521999999, "quote_volume": 251736.81143, "trades": 3554, "taker_buy_base": 96781.6, "taker_buy_quote": 90621.44964 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.9363, "high": 0.9363, "low": 0.9253, "close": 0.9302, "volume": 223172.6, "close_time": 1764525599999, "quote_volume": 207535.75505, "trades": 3562, "taker_buy_base": 100675.6, "taker_buy_quote": 93564.18491 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.9303, "high": 0.9327, "low": 0.9274, "close": 0.9311, "volume": 116545.9, "close_time": 1764529199999, "quote_volume": 108415.78916, "trades": 2332, "taker_buy_base": 61103.9, "taker_buy_quote": 56847.25033 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.9311, "high": 0.9333, "low": 0.927, "close": 0.9308, "volume": 169381.4, "close_time": 1764532799999, "quote_volume": 157517.73574, "trades": 2326, "taker_buy_base": 79407.5, "taker_buy_quote": 73848.87879 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.9306, "high": 0.9383, "low": 0.9256, "close": 0.9293, "volume": 218330.7, "close_time": 1764536399999, "quote_volume": 203187.54801, "trades": 3447, "taker_buy_base": 82118.3, "taker_buy_quote": 76437.84554 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.9294, "high": 0.9316, "low": 0.9247, "close": 0.9295, "volume": 169616.1, "close_time": 1764539999999, "quote_volume": 157482.98874, "trades": 2858, "taker_buy_base": 96847.3, "taker_buy_quote": 89939.0322 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.9296, "high": 0.9377, "low": 0.9267, "close": 0.9315, "volume": 163922.6, "close_time": 1764543599999, "quote_volume": 152873.69395, "trades": 2225, "taker_buy_base": 86115.9, "taker_buy_quote": 80297.59395 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.9314, "high": 0.9314, "low": 0.9051, "close": 0.9062, "volume": 550350.6, "close_time": 1764547199999, "quote_volume": 505255.06573, "trades": 8050, "taker_buy_base": 269277.2, "taker_buy_quote": 247323.9134 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9061, "high": 0.9089, "low": 0.8255, "close": 0.832, "volume": 5003590.1, "close_time": 1764550799999, "quote_volume": 4337230.10672, "trades": 55933, "taker_buy_base": 2338411.8, "taker_buy_quote": 2029324.74079 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.8321, "high": 0.8449, "low": 0.8277, "close": 0.8319, "volume": 1245052.1, "close_time": 1764554399999, "quote_volume": 1043413.50597, "trades": 18921, "taker_buy_base": 571401.6, "taker_buy_quote": 478727.03795 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.8319, "high": 0.8382, "low": 0.824, "close": 0.8292, "volume": 1193065.9, "close_time": 1764557999999, "quote_volume": 990967.66516, "trades": 13087, "taker_buy_base": 485636.0, "taker_buy_quote": 403647.65556 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.8292, "high": 0.8304, "low": 0.8145, "close": 0.8148, "volume": 900980.5, "close_time": 1764561599999, "quote_volume": 739926.69147, "trades": 10231, "taker_buy_base": 437285.3, "taker_buy_quote": 359199.90415 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.8148, "high": 0.819, "low": 0.8073, "close": 0.8106, "volume": 505661.8, "close_time": 1764565199999, "quote_volume": 410962.06555, "trades": 7813, "taker_buy_base": 236872.6, "taker_buy_quote": 192613.64557 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.8106, "high": 0.8144, "low": 0.8049, "close": 0.8097, "volume": 546252.7, "close_time": 1764568799999, "quote_volume": 442614.85542, "trades": 5496, "taker_buy_base": 307376.2, "taker_buy_quote": 249127.54209 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.8096, "high": 0.8268, "low": 0.8093, "close": 0.8201, "volume": 883637.1, "close_time": 1764572399999, "quote_volume": 723855.64525, "trades": 7486, "taker_buy_base": 446696.9, "taker_buy_quote": 365777.43725 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.8202, "high": 0.8206, "low": 0.8113, "close": 0.816, "volume": 346734.2, "close_time": 1764575999999, "quote_volume": 282657.762, "trades": 4621, "taker_buy_base": 204601.9, "taker_buy_quote": 166751.87985 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.816, "high": 0.8204, "low": 0.814, "close": 0.8193, "volume": 289731.9, "close_time": 1764579599999, "quote_volume": 236683.35414, "trades": 4290, "taker_buy_base": 134990.8, "taker_buy_quote": 110286.76 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.8191, "high": 0.8233, "low": 0.8163, "close": 0.8202, "volume": 540316.2, "close_time": 1764583199999, "quote_volume": 442659.38964, "trades": 4879, "taker_buy_base": 324397.9, "taker_buy_quote": 265744.68832 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.8202, "high": 0.8362, "low": 0.8202, "close": 0.8307, "volume": 748932.1, "close_time": 1764586799999, "quote_volume": 621468.0746, "trades": 6206, "taker_buy_base": 449844.1, "taker_buy_quote": 373177.23854 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.8308, "high": 0.8313, "low": 0.8197, "close": 0.8203, "volume": 440237.5, "close_time": 1764590399999, "quote_volume": 362517.22051, "trades": 4217, "taker_buy_base": 164761.4, "taker_buy_quote": 135771.51009 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.8204, "high": 0.831, "low": 0.7998, "close": 0.8279, "volume": 1661606.6, "close_time": 1764593999999, "quote_volume": 1352778.20046, "trades": 11905, "taker_buy_base": 803666.4, "taker_buy_quote": 654556.83622 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.8279, "high": 0.8681, "low": 0.8249, "close": 0.8637, "volume": 2870588.5, "close_time": 1764597599999, "quote_volume": 2438441.26786, "trades": 30121, "taker_buy_base": 1613292.2, "taker_buy_quote": 1370413.77019 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.8638, "high": 0.8665, "low": 0.8481, "close": 0.8611, "volume": 1207056.9, "close_time": 1764601199999, "quote_volume": 1035852.98787, "trades": 16462, "taker_buy_base": 561278.6, "taker_buy_quote": 481624.544 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.8611, "high": 0.8725, "low": 0.8341, "close": 0.8626, "volume": 3000886.3, "close_time": 1764604799999, "quote_volume": 2553915.44897, "trades": 35159, "taker_buy_base": 1629409.2, "taker_buy_quote": 1385677.65299 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.8627, "high": 0.8647, "low": 0.8355, "close": 0.839, "volume": 1101401.0, "close_time": 1764608399999, "quote_volume": 933814.84526, "trades": 15974, "taker_buy_base": 510751.1, "taker_buy_quote": 432783.60222 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.8391, "high": 0.8418, "low": 0.8225, "close": 0.829, "volume": 936228.4, "close_time": 1764611999999, "quote_volume": 778522.94919, "trades": 10479, "taker_buy_base": 416707.2, "taker_buy_quote": 346504.6966 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.8291, "high": 0.8341, "low": 0.8192, "close": 0.8274, "volume": 807584.2, "close_time": 1764615599999, "quote_volume": 667453.86307, "trades": 8870, "taker_buy_base": 372205.9, "taker_buy_quote": 307806.42503 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.8275, "high": 0.8312, "low": 0.8198, "close": 0.8241, "volume": 458391.1, "close_time": 1764619199999, "quote_volume": 378604.03454, "trades": 6803, "taker_buy_base": 249150.4, "taker_buy_quote": 205806.25942 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.824, "high": 0.8406, "low": 0.8238, "close": 0.8276, "volume": 574562.7, "close_time": 1764622799999, "quote_volume": 478276.27408, "trades": 8625, "taker_buy_base": 314339.7, "taker_buy_quote": 261520.83134 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.8275, "high": 0.8468, "low": 0.8271, "close": 0.8373, "volume": 798428.3, "close_time": 1764626399999, "quote_volume": 669629.55983, "trades": 8960, "taker_buy_base": 449110.4, "taker_buy_quote": 376390.06706 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.8372, "high": 0.851, "low": 0.8364, "close": 0.8415, "volume": 570400.7, "close_time": 1764629999999, "quote_volume": 480625.81698, "trades": 5456, "taker_buy_base": 303481.6, "taker_buy_quote": 255814.25957 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.8416, "high": 0.8517, "low": 0.8341, "close": 0.8355, "volume": 1420676.1, "close_time": 1764633599999, "quote_volume": 1195120.76776, "trades": 9640, "taker_buy_base": 512075.4, "taker_buy_quote": 431163.85792 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8355, "high": 0.8551, "low": 0.8345, "close": 0.8395, "volume": 1040123.2, "close_time": 1764637199999, "quote_volume": 876638.52618, "trades": 11672, "taker_buy_base": 482543.4, "taker_buy_quote": 407022.91758 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.8394, "high": 0.8582, "low": 0.8326, "close": 0.8357, "volume": 616354.8, "close_time": 1764640799999, "quote_volume": 520282.37165, "trades": 9285, "taker_buy_base": 301779.5, "taker_buy_quote": 254757.89249 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.8356, "high": 0.8403, "low": 0.8288, "close": 0.8312, "volume": 543324.4, "close_time": 1764644399999, "quote_volume": 452850.02431, "trades": 6842, "taker_buy_base": 232610.1, "taker_buy_quote": 193755.52602 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.8311, "high": 0.8362, "low": 0.8195, "close": 0.8336, "volume": 748751.6, "close_time": 1764647999999, "quote_volume": 619642.53966, "trades": 6725, "taker_buy_base": 354609.3, "taker_buy_quote": 293198.2103 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.8335, "high": 0.8413, "low": 0.8276, "close": 0.8307, "volume": 684429.8, "close_time": 1764651599999, "quote_volume": 571278.29436, "trades": 7382, "taker_buy_base": 366479.7, "taker_buy_quote": 305687.25624 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.8306, "high": 0.8395, "low": 0.8271, "close": 0.8337, "volume": 336926.6, "close_time": 1764655199999, "quote_volume": 280964.45839, "trades": 5647, "taker_buy_base": 161143.7, "taker_buy_quote": 134436.43985 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.8336, "high": 0.8364, "low": 0.829, "close": 0.8329, "volume": 297168.9, "close_time": 1764658799999, "quote_volume": 247557.25345, "trades": 4140, "taker_buy_base": 151651.8, "taker_buy_quote": 126413.86635 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.8328, "high": 0.833, "low": 0.8261, "close": 0.8299, "volume": 331164.1, "close_time": 1764662399999, "quote_volume": 274479.88071, "trades": 4635, "taker_buy_base": 200141.0, "taker_buy_quote": 165885.71155 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.8298, "high": 0.8357, "low": 0.821, "close": 0.8314, "volume": 1191077.9, "close_time": 1764665999999, "quote_volume": 987351.37709, "trades": 8698, "taker_buy_base": 605298.2, "taker_buy_quote": 501557.94437 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.8313, "high": 0.8396, "low": 0.8292, "close": 0.8302, "volume": 399531.9, "close_time": 1764669599999, "quote_volume": 333236.59635, "trades": 5686, "taker_buy_base": 244627.5, "taker_buy_quote": 204094.13038 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.8301, "high": 0.857, "low": 0.8298, "close": 0.8482, "volume": 492677.6, "close_time": 1764673199999, "quote_volume": 414692.18395, "trades": 6567, "taker_buy_base": 249815.4, "taker_buy_quote": 210224.27419 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.8483, "high": 0.857, "low": 0.844, "close": 0.8543, "volume": 423695.5, "close_time": 1764676799999, "quote_volume": 360099.75778, "trades": 7235, "taker_buy_base": 232422.4, "taker_buy_quote": 197667.553 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.8542, "high": 0.8627, "low": 0.8468, "close": 0.8561, "volume": 536124.7, "close_time": 1764680399999, "quote_volume": 457842.85248, "trades": 7216, "taker_buy_base": 332438.1, "taker_buy_quote": 283979.35297 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.8562, "high": 0.8587, "low": 0.8468, "close": 0.8504, "volume": 589816.6, "close_time": 1764683999999, "quote_volume": 503653.31611, "trades": 8274, "taker_buy_base": 287662.4, "taker_buy_quote": 245651.19521 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.8504, "high": 0.8888, "low": 0.8485, "close": 0.8864, "volume": 1742812.2, "close_time": 1764687599999, "quote_volume": 1516649.47558, "trades": 18783, "taker_buy_base": 952650.1, "taker_buy_quote": 829083.36334 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.8865, "high": 0.9427, "low": 0.8865, "close": 0.9397, "volume": 3018711.4, "close_time": 1764691199999, "quote_volume": 2770780.52285, "trades": 36240, "taker_buy_base": 1518838.7, "taker_buy_quote": 1395996.40871 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.9398, "high": 0.9462, "low": 0.9174, "close": 0.9258, "volume": 2041539.6, "close_time": 1764694799999, "quote_volume": 1901421.70823, "trades": 24292, "taker_buy_base": 867237.2, "taker_buy_quote": 807900.0319 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.9259, "high": 0.9348, "low": 0.9212, "close": 0.9281, "volume": 876562.1, "close_time": 1764698399999, "quote_volume": 814563.43653, "trades": 13117, "taker_buy_base": 460384.0, "taker_buy_quote": 427752.78044 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.928, "high": 0.9403, "low": 0.9244, "close": 0.9378, "volume": 650372.2, "close_time": 1764701999999, "quote_volume": 607282.96544, "trades": 8919, "taker_buy_base": 351627.8, "taker_buy_quote": 328343.34923 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.9379, "high": 0.941, "low": 0.9246, "close": 0.9261, "volume": 732676.6, "close_time": 1764705599999, "quote_volume": 682575.87129, "trades": 6783, "taker_buy_base": 328108.6, "taker_buy_quote": 305530.84161 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.926, "high": 0.9275, "low": 0.9059, "close": 0.9109, "volume": 897036.5, "close_time": 1764709199999, "quote_volume": 820204.32694, "trades": 9870, "taker_buy_base": 403163.9, "taker_buy_quote": 368676.8997 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.9109, "high": 0.9142, "low": 0.9038, "close": 0.9127, "volume": 623558.4, "close_time": 1764712799999, "quote_volume": 566210.48026, "trades": 7611, "taker_buy_base": 336877.6, "taker_buy_quote": 306013.57326 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.9125, "high": 0.9317, "low": 0.9124, "close": 0.9307, "volume": 638016.2, "close_time": 1764716399999, "quote_volume": 588847.9292, "trades": 5637, "taker_buy_base": 391623.6, "taker_buy_quote": 361533.36862 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.9308, "high": 0.9311, "low": 0.9157, "close": 0.9189, "volume": 661959.0, "close_time": 1764719999999, "quote_volume": 609567.834, "trades": 6310, "taker_buy_base": 277732.8, "taker_buy_quote": 255490.00314 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9189, "high": 0.9276, "low": 0.9148, "close": 0.9243, "volume": 503986.2, "close_time": 1764723599999, "quote_volume": 464092.58653, "trades": 7327, "taker_buy_base": 323812.3, "taker_buy_quote": 298241.76356 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.9243, "high": 0.9352, "low": 0.9215, "close": 0.9305, "volume": 533182.7, "close_time": 1764727199999, "quote_volume": 496022.94533, "trades": 7012, "taker_buy_base": 336883.0, "taker_buy_quote": 313545.28511 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.9304, "high": 0.9527, "low": 0.9292, "close": 0.9478, "volume": 1068103.6, "close_time": 1764730799999, "quote_volume": 1008283.0379, "trades": 10690, "taker_buy_base": 650075.9, "taker_buy_quote": 613585.22939 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.9477, "high": 0.9926, "low": 0.9472, "close": 0.9809, "volume": 2385826.2, "close_time": 1764734399999, "quote_volume": 2327310.04325, "trades": 25167, "taker_buy_base": 1107218.5, "taker_buy_quote": 1079292.44191 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.9808, "high": 0.99, "low": 0.9714, "close": 0.9841, "volume": 1262141.3, "close_time": 1764737999999, "quote_volume": 1235346.97141, "trades": 16228, "taker_buy_base": 668896.4, "taker_buy_quote": 654663.19701 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.9842, "high": 0.9906, "low": 0.9796, "close": 0.9809, "volume": 718408.5, "close_time": 1764741599999, "quote_volume": 707379.89557, "trades": 10921, "taker_buy_base": 371498.4, "taker_buy_quote": 365905.61118 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.981, "high": 0.9935, "low": 0.9676, "close": 0.9708, "volume": 731666.9, "close_time": 1764745199999, "quote_volume": 717555.86166, "trades": 11077, "taker_buy_base": 404777.3, "taker_buy_quote": 397359.67516 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.9706, "high": 0.9707, "low": 0.956, "close": 0.9601, "volume": 479199.0, "close_time": 1764748799999, "quote_volume": 460912.04499, "trades": 8286, "taker_buy_base": 247401.0, "taker_buy_quote": 237951.06507 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.9602, "high": 0.9717, "low": 0.9598, "close": 0.9642, "volume": 860186.5, "close_time": 1764752399999, "quote_volume": 830723.62904, "trades": 8302, "taker_buy_base": 401729.5, "taker_buy_quote": 387927.60785 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.9642, "high": 0.9697, "low": 0.9532, "close": 0.9592, "volume": 939876.2, "close_time": 1764755999999, "quote_volume": 903116.86758, "trades": 9830, "taker_buy_base": 487525.3, "taker_buy_quote": 468733.17049 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.9592, "high": 0.9659, "low": 0.9457, "close": 0.9463, "volume": 779452.9, "close_time": 1764759599999, "quote_volume": 742298.43512, "trades": 7638, "taker_buy_base": 276513.6, "taker_buy_quote": 263728.55829 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.9463, "high": 0.9508, "low": 0.9435, "close": 0.9456, "volume": 427639.0, "close_time": 1764763199999, "quote_volume": 405112.14316, "trades": 6932, "taker_buy_base": 269598.0, "taker_buy_quote": 255422.92219 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.9456, "high": 0.9535, "low": 0.9388, "close": 0.9474, "volume": 579632.6, "close_time": 1764766799999, "quote_volume": 547902.11353, "trades": 7678, "taker_buy_base": 332177.0, "taker_buy_quote": 314143.97734 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.9474, "high": 0.9766, "low": 0.9473, "close": 0.9652, "volume": 1197950.9, "close_time": 1764770399999, "quote_volume": 1152447.80636, "trades": 13394, "taker_buy_base": 663768.5, "taker_buy_quote": 638052.34008 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.9652, "high": 1.0127, "low": 0.9365, "close": 0.9838, "volume": 3962622.1, "close_time": 1764773999999, "quote_volume": 3850383.43089, "trades": 50729, "taker_buy_base": 1998975.8, "taker_buy_quote": 1944621.94915 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.9838, "high": 1.0, "low": 0.9707, "close": 0.9755, "volume": 2198167.8, "close_time": 1764777599999, "quote_volume": 2159590.98537, "trades": 27400, "taker_buy_base": 971267.2, "taker_buy_quote": 954798.57351 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.9756, "high": 0.9805, "low": 0.9559, "close": 0.9601, "volume": 1429698.9, "close_time": 1764781199999, "quote_volume": 1383649.83774, "trades": 17608, "taker_buy_base": 764698.5, "taker_buy_quote": 740790.09322 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.9599, "high": 0.9846, "low": 0.959, "close": 0.9809, "volume": 857766.4, "close_time": 1764784799999, "quote_volume": 831231.01293, "trades": 11661, "taker_buy_base": 518820.4, "taker_buy_quote": 502599.79486 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.9809, "high": 0.99, "low": 0.9637, "close": 0.9675, "volume": 1343680.3, "close_time": 1764788399999, "quote_volume": 1311275.01218, "trades": 13046, "taker_buy_base": 668181.5, "taker_buy_quote": 652140.2701 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.9674, "high": 0.9806, "low": 0.9674, "close": 0.9772, "volume": 480106.1, "close_time": 1764791999999, "quote_volume": 467227.14588, "trades": 7354, "taker_buy_base": 272006.8, "taker_buy_quote": 264769.23918 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.9773, "high": 0.9817, "low": 0.9691, "close": 0.9717, "volume": 456872.5, "close_time": 1764795599999, "quote_volume": 444895.51176, "trades": 8050, "taker_buy_base": 309225.7, "taker_buy_quote": 301107.73269 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.9718, "high": 0.9845, "low": 0.9688, "close": 0.9822, "volume": 506177.6, "close_time": 1764799199999, "quote_volume": 495095.14741, "trades": 6733, "taker_buy_base": 257380.4, "taker_buy_quote": 251754.86117 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.9822, "high": 0.9913, "low": 0.9738, "close": 0.9886, "volume": 608943.0, "close_time": 1764802799999, "quote_volume": 596650.69089, "trades": 8030, "taker_buy_base": 367340.0, "taker_buy_quote": 360044.40781 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.9888, "high": 0.9982, "low": 0.9835, "close": 0.9856, "volume": 506895.6, "close_time": 1764806399999, "quote_volume": 501926.60796, "trades": 8137, "taker_buy_base": 283261.0, "taker_buy_quote": 280499.55898 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9857, "high": 0.9965, "low": 0.9721, "close": 0.9886, "volume": 770126.0, "close_time": 1764809999999, "quote_volume": 755893.0278, "trades": 10407, "taker_buy_base": 412108.7, "taker_buy_quote": 404593.53123 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.9886, "high": 1.0134, "low": 0.9831, "close": 0.9898, "volume": 1179537.7, "close_time": 1764813599999, "quote_volume": 1175553.96494, "trades": 15064, "taker_buy_base": 586346.4, "taker_buy_quote": 584685.2227 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.9899, "high": 1.0115, "low": 0.988, "close": 1.0036, "volume": 944310.3, "close_time": 1764817199999, "quote_volume": 947454.80017, "trades": 12700, "taker_buy_base": 453071.7, "taker_buy_quote": 454533.77375 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.0035, "high": 1.0106, "low": 0.9922, "close": 1.0021, "volume": 1431567.4, "close_time": 1764820799999, "quote_volume": 1433585.69164, "trades": 13444, "taker_buy_base": 727069.5, "taker_buy_quote": 728454.30461 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0023, "high": 1.006, "low": 0.9853, "close": 0.9868, "volume": 969973.2, "close_time": 1764824399999, "quote_volume": 962743.19636, "trades": 9808, "taker_buy_base": 495327.8, "taker_buy_quote": 491669.58769 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.9869, "high": 0.9895, "low": 0.968, "close": 0.9721, "volume": 985703.9, "close_time": 1764827999999, "quote_volume": 963226.85302, "trades": 11385, "taker_buy_base": 405733.9, "taker_buy_quote": 396441.359 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.9722, "high": 0.9803, "low": 0.9698, "close": 0.9731, "volume": 612636.3, "close_time": 1764831599999, "quote_volume": 596941.38554, "trades": 8595, "taker_buy_base": 324402.2, "taker_buy_quote": 316069.54065 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.9731, "high": 0.9731, "low": 0.951, "close": 0.9534, "volume": 1597923.2, "close_time": 1764835199999, "quote_volume": 1528571.82882, "trades": 13478, "taker_buy_base": 876753.1, "taker_buy_quote": 838366.96897 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.9534, "high": 0.9589, "low": 0.9436, "close": 0.9485, "volume": 755258.1, "close_time": 1764838799999, "quote_volume": 716870.95994, "trades": 9446, "taker_buy_base": 353650.0, "taker_buy_quote": 335730.12235 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.9488, "high": 0.9603, "low": 0.9485, "close": 0.9549, "volume": 697014.6, "close_time": 1764842399999, "quote_volume": 666914.0864, "trades": 7561, "taker_buy_base": 337285.6, "taker_buy_quote": 322702.55415 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.9552, "high": 0.9574, "low": 0.9481, "close": 0.9509, "volume": 561951.6, "close_time": 1764845999999, "quote_volume": 535364.47194, "trades": 7066, "taker_buy_base": 258105.3, "taker_buy_quote": 245960.51543 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.9508, "high": 0.9533, "low": 0.9448, "close": 0.9487, "volume": 335580.7, "close_time": 1764849599999, "quote_volume": 318115.29314, "trades": 5378, "taker_buy_base": 124066.8, "taker_buy_quote": 117684.65096 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.9487, "high": 0.9525, "low": 0.9426, "close": 0.9452, "volume": 490056.5, "close_time": 1764853199999, "quote_volume": 464306.80626, "trades": 6640, "taker_buy_base": 182477.6, "taker_buy_quote": 173080.8301 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.9452, "high": 0.9476, "low": 0.9316, "close": 0.9346, "volume": 935692.9, "close_time": 1764856799999, "quote_volume": 878961.04554, "trades": 10807, "taker_buy_base": 341142.6, "taker_buy_quote": 320498.46853 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.9348, "high": 0.9426, "low": 0.9267, "close": 0.9296, "volume": 880071.5, "close_time": 1764860399999, "quote_volume": 823657.3162, "trades": 13508, "taker_buy_base": 365673.9, "taker_buy_quote": 342483.96214 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.9295, "high": 0.9514, "low": 0.9292, "close": 0.9479, "volume": 874094.5, "close_time": 1764863999999, "quote_volume": 821344.53793, "trades": 12411, "taker_buy_base": 432568.5, "taker_buy_quote": 406552.84339 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.9479, "high": 0.9535, "low": 0.9367, "close": 0.9428, "volume": 763880.4, "close_time": 1764867599999, "quote_volume": 722258.61006, "trades": 10869, "taker_buy_base": 310259.7, "taker_buy_quote": 293512.79115 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.9428, "high": 0.9448, "low": 0.9309, "close": 0.9385, "volume": 508927.3, "close_time": 1764871199999, "quote_volume": 476933.09171, "trades": 8930, "taker_buy_base": 200127.0, "taker_buy_quote": 187572.02479 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.9385, "high": 0.9406, "low": 0.9256, "close": 0.9303, "volume": 1444667.6, "close_time": 1764874799999, "quote_volume": 1345614.53528, "trades": 13589, "taker_buy_base": 781477.9, "taker_buy_quote": 727227.06095 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.9303, "high": 0.9316, "low": 0.9007, "close": 0.9203, "volume": 1593157.7, "close_time": 1764878399999, "quote_volume": 1455781.82821, "trades": 18567, "taker_buy_base": 661171.3, "taker_buy_quote": 603860.60516 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.9202, "high": 0.9245, "low": 0.9119, "close": 0.9217, "volume": 751370.5, "close_time": 1764881999999, "quote_volume": 689555.94617, "trades": 8614, "taker_buy_base": 309650.2, "taker_buy_quote": 284170.55365 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.9218, "high": 0.9266, "low": 0.9119, "close": 0.9123, "volume": 575740.4, "close_time": 1764885599999, "quote_volume": 528301.16017, "trades": 6003, "taker_buy_base": 228973.2, "taker_buy_quote": 210489.953 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.9125, "high": 0.9215, "low": 0.9125, "close": 0.9195, "volume": 238322.2, "close_time": 1764889199999, "quote_volume": 218623.33375, "trades": 2628, "taker_buy_base": 103648.9, "taker_buy_quote": 95102.23347 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.9196, "high": 0.9207, "low": 0.9158, "close": 0.917, "volume": 168083.4, "close_time": 1764892799999, "quote_volume": 154346.59374, "trades": 2548, "taker_buy_base": 78975.7, "taker_buy_quote": 72522.68773 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9169, "high": 0.9228, "low": 0.9095, "close": 0.9107, "volume": 442191.6, "close_time": 1764896399999, "quote_volume": 404517.13901, "trades": 6136, "taker_buy_base": 224544.6, "taker_buy_quote": 205422.48001 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.9106, "high": 0.9228, "low": 0.909, "close": 0.9174, "volume": 300567.9, "close_time": 1764899999999, "quote_volume": 275621.4679, "trades": 4585, "taker_buy_base": 147853.9, "taker_buy_quote": 135676.30851 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.9174, "high": 0.9324, "low": 0.9151, "close": 0.9269, "volume": 1052732.0, "close_time": 1764903599999, "quote_volume": 974225.83333, "trades": 6160, "taker_buy_base": 564336.5, "taker_buy_quote": 522162.19437 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.9268, "high": 0.9323, "low": 0.9182, "close": 0.9202, "volume": 324126.9, "close_time": 1764907199999, "quote_volume": 299702.21774, "trades": 4054, "taker_buy_base": 173317.1, "taker_buy_quote": 160241.29945 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.9201, "high": 0.9234, "low": 0.9065, "close": 0.9112, "volume": 511827.1, "close_time": 1764910799999, "quote_volume": 466998.95798, "trades": 5997, "taker_buy_base": 215369.5, "taker_buy_quote": 196447.76511 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.9113, "high": 0.9147, "low": 0.9072, "close": 0.9109, "volume": 178707.9, "close_time": 1764914399999, "quote_volume": 162734.90281, "trades": 2665, "taker_buy_base": 99552.9, "taker_buy_quote": 90680.3679 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.911, "high": 0.922, "low": 0.9108, "close": 0.9192, "volume": 194859.3, "close_time": 1764917999999, "quote_volume": 178572.74111, "trades": 3238, "taker_buy_base": 123475.0, "taker_buy_quote": 113214.70671 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.919, "high": 0.9264, "low": 0.915, "close": 0.916, "volume": 276151.9, "close_time": 1764921599999, "quote_volume": 254033.50422, "trades": 3233, "taker_buy_base": 144559.4, "taker_buy_quote": 132975.30345 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.9159, "high": 0.9165, "low": 0.9058, "close": 0.9071, "volume": 226843.1, "close_time": 1764925199999, "quote_volume": 206427.89515, "trades": 3769, "taker_buy_base": 95920.2, "taker_buy_quote": 87250.13343 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.9071, "high": 0.9075, "low": 0.8866, "close": 0.8866, "volume": 1141098.1, "close_time": 1764928799999, "quote_volume": 1020964.36663, "trades": 10400, "taker_buy_base": 516262.2, "taker_buy_quote": 461689.76078 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.8865, "high": 0.8936, "low": 0.8787, "close": 0.8893, "volume": 894215.2, "close_time": 1764932399999, "quote_volume": 792289.67665, "trades": 7160, "taker_buy_base": 424725.9, "taker_buy_quote": 376160.16848 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.8892, "high": 0.8953, "low": 0.8842, "close": 0.8867, "volume": 414838.1, "close_time": 1764935999999, "quote_volume": 368758.71642, "trades": 4588, "taker_buy_base": 205352.2, "taker_buy_quote": 182649.5766 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.8868, "high": 0.8875, "low": 0.8822, "close": 0.885, "volume": 194318.7, "close_time": 1764939599999, "quote_volume": 171914.45496, "trades": 2958, "taker_buy_base": 85470.8, "taker_buy_quote": 75625.56817 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.8849, "high": 0.8874, "low": 0.867, "close": 0.8692, "volume": 976372.0, "close_time": 1764943199999, "quote_volume": 854510.50503, "trades": 9463, "taker_buy_base": 433927.1, "taker_buy_quote": 379862.74546 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.8691, "high": 0.874, "low": 0.8621, "close": 0.8646, "volume": 899493.9, "close_time": 1764946799999, "quote_volume": 780333.86883, "trades": 9698, "taker_buy_base": 525831.8, "taker_buy_quote": 456227.9283 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.8647, "high": 0.8896, "low": 0.8647, "close": 0.8709, "volume": 1359836.7, "close_time": 1764950399999, "quote_volume": 1196150.73377, "trades": 16811, "taker_buy_base": 702477.0, "taker_buy_quote": 618054.84566 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.8708, "high": 0.8715, "low": 0.8339, "close": 0.8412, "volume": 2390559.9, "close_time": 1764953999999, "quote_volume": 2031773.74743, "trades": 24574, "taker_buy_base": 1277792.2, "taker_buy_quote": 1086359.76507 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.841, "high": 0.8546, "low": 0.8355, "close": 0.8437, "volume": 890559.6, "close_time": 1764957599999, "quote_volume": 752161.0571, "trades": 11851, "taker_buy_base": 555797.0, "taker_buy_quote": 470000.67347 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.8437, "high": 0.8529, "low": 0.8336, "close": 0.8348, "volume": 700644.3, "close_time": 1764961199999, "quote_volume": 591424.76428, "trades": 9790, "taker_buy_base": 359192.0, "taker_buy_quote": 303334.14132 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.835, "high": 0.8509, "low": 0.8307, "close": 0.8472, "volume": 501722.4, "close_time": 1764964799999, "quote_volume": 421728.69426, "trades": 6836, "taker_buy_base": 306699.4, "taker_buy_quote": 257843.70022 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.8473, "high": 0.8508, "low": 0.839, "close": 0.8422, "volume": 576247.9, "close_time": 1764968399999, "quote_volume": 486200.57604, "trades": 5548, "taker_buy_base": 282950.5, "taker_buy_quote": 238572.25293 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.8422, "high": 0.8478, "low": 0.8392, "close": 0.8438, "volume": 231571.6, "close_time": 1764971999999, "quote_volume": 195519.74862, "trades": 3193, "taker_buy_base": 102603.7, "taker_buy_quote": 86619.92975 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.8439, "high": 0.8495, "low": 0.8375, "close": 0.8452, "volume": 338898.7, "close_time": 1764975599999, "quote_volume": 285716.50416, "trades": 2636, "taker_buy_base": 154998.8, "taker_buy_quote": 130676.23388 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.8452, "high": 0.8457, "low": 0.8373, "close": 0.8444, "volume": 267206.6, "close_time": 1764979199999, "quote_volume": 224855.62562, "trades": 2342, "taker_buy_base": 136027.0, "taker_buy_quote": 114519.17032 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8444, "high": 0.8592, "low": 0.8413, "close": 0.8526, "volume": 554214.6, "close_time": 1764982799999, "quote_volume": 471840.86189, "trades": 6075, "taker_buy_base": 342872.5, "taker_buy_quote": 292073.93811 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.8525, "high": 0.8549, "low": 0.8402, "close": 0.8433, "volume": 521482.4, "close_time": 1764986399999, "quote_volume": 442626.54463, "trades": 7259, "taker_buy_base": 347400.3, "taker_buy_quote": 295143.06773 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.8432, "high": 0.8445, "low": 0.8368, "close": 0.8392, "volume": 751660.0, "close_time": 1764989999999, "quote_volume": 631535.26276, "trades": 3432, "taker_buy_base": 399984.4, "taker_buy_quote": 336055.88799 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.8391, "high": 0.8461, "low": 0.8387, "close": 0.8456, "volume": 361876.5, "close_time": 1764993599999, "quote_volume": 304441.10753, "trades": 1843, "taker_buy_base": 295441.0, "taker_buy_quote": 248392.45966 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.8456, "high": 0.8462, "low": 0.8357, "close": 0.8385, "volume": 502947.5, "close_time": 1764997199999, "quote_volume": 421804.19021, "trades": 2740, "taker_buy_base": 278496.4, "taker_buy_quote": 233546.57974 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.8384, "high": 0.8409, "low": 0.8379, "close": 0.8387, "volume": 135030.2, "close_time": 1765000799999, "quote_volume": 113344.88982, "trades": 1402, "taker_buy_base": 72977.7, "taker_buy_quote": 61256.14802 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.8386, "high": 0.8432, "low": 0.837, "close": 0.8394, "volume": 97927.8, "close_time": 1765004399999, "quote_volume": 82291.9946, "trades": 1566, "taker_buy_base": 63515.8, "taker_buy_quote": 53371.03785 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.8395, "high": 0.8422, "low": 0.8367, "close": 0.8408, "volume": 106817.6, "close_time": 1765007999999, "quote_volume": 89713.33931, "trades": 1463, "taker_buy_base": 49802.6, "taker_buy_quote": 41811.14188 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.8409, "high": 0.8425, "low": 0.8322, "close": 0.8336, "volume": 158369.1, "close_time": 1765011599999, "quote_volume": 132574.12197, "trades": 2446, "taker_buy_base": 66830.0, "taker_buy_quote": 55943.52908 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.8337, "high": 0.8419, "low": 0.8337, "close": 0.8374, "volume": 191368.3, "close_time": 1765015199999, "quote_volume": 160579.30244, "trades": 2159, "taker_buy_base": 84859.3, "taker_buy_quote": 71201.54572 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.8373, "high": 0.8398, "low": 0.8339, "close": 0.8341, "volume": 126014.2, "close_time": 1765018799999, "quote_volume": 105269.35863, "trades": 1397, "taker_buy_base": 52653.6, "taker_buy_quote": 44001.31638 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.834, "high": 0.8364, "low": 0.8322, "close": 0.8342, "volume": 201962.9, "close_time": 1765022399999, "quote_volume": 168497.65296, "trades": 2214, "taker_buy_base": 89710.0, "taker_buy_quote": 74824.72387 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.8342, "high": 0.8347, "low": 0.8294, "close": 0.8317, "volume": 437405.5, "close_time": 1765025999999, "quote_volume": 363771.08955, "trades": 3401, "taker_buy_base": 209954.0, "taker_buy_quote": 174605.72505 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.8316, "high": 0.834, "low": 0.8284, "close": 0.8297, "volume": 228680.4, "close_time": 1765029599999, "quote_volume": 189940.68211, "trades": 2839, "taker_buy_base": 104585.4, "taker_buy_quote": 86848.46605 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.8296, "high": 0.8566, "low": 0.8288, "close": 0.8544, "volume": 1259077.6, "close_time": 1765033199999, "quote_volume": 1068262.00049, "trades": 7624, "taker_buy_base": 736399.5, "taker_buy_quote": 624295.35648 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.8545, "high": 0.8652, "low": 0.8402, "close": 0.8588, "volume": 824681.3, "close_time": 1765036799999, "quote_volume": 705051.76272, "trades": 8124, "taker_buy_base": 469002.7, "taker_buy_quote": 401252.97401 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.8588, "high": 0.8677, "low": 0.8541, "close": 0.8575, "volume": 406172.7, "close_time": 1765040399999, "quote_volume": 349605.13153, "trades": 5889, "taker_buy_base": 191141.1, "taker_buy_quote": 164452.18857 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.8574, "high": 0.8614, "low": 0.8552, "close": 0.8583, "volume": 197411.1, "close_time": 1765043999999, "quote_volume": 169272.59082, "trades": 3068, "taker_buy_base": 90348.2, "taker_buy_quote": 77470.21959 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.8584, "high": 0.8673, "low": 0.8557, "close": 0.8583, "volume": 189879.9, "close_time": 1765047599999, "quote_volume": 163512.60118, "trades": 2940, "taker_buy_base": 112566.2, "taker_buy_quote": 96988.99066 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.8581, "high": 0.8591, "low": 0.8467, "close": 0.8498, "volume": 744606.8, "close_time": 1765051199999, "quote_volume": 635136.13125, "trades": 4866, "taker_buy_base": 212577.3, "taker_buy_quote": 180919.65185 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.8499, "high": 0.8547, "low": 0.8486, "close": 0.8486, "volume": 386557.6, "close_time": 1765054799999, "quote_volume": 328602.94429, "trades": 2239, "taker_buy_base": 276756.2, "taker_buy_quote": 235217.78472 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.8485, "high": 0.8634, "low": 0.8475, "close": 0.852, "volume": 249300.4, "close_time": 1765058399999, "quote_volume": 213168.85847, "trades": 5871, "taker_buy_base": 129623.0, "taker_buy_quote": 110753.72053 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.8521, "high": 0.8555, "low": 0.8472, "close": 0.8479, "volume": 173627.5, "close_time": 1765061999999, "quote_volume": 147897.83306, "trades": 2383, "taker_buy_base": 70153.5, "taker_buy_quote": 59749.19496 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.8482, "high": 0.8523, "low": 0.8403, "close": 0.8511, "volume": 298899.8, "close_time": 1765065599999, "quote_volume": 252716.52836, "trades": 4489, "taker_buy_base": 147319.5, "taker_buy_quote": 124575.61142 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8512, "high": 0.862, "low": 0.8503, "close": 0.8608, "volume": 255045.5, "close_time": 1765069199999, "quote_volume": 218451.22418, "trades": 4301, "taker_buy_base": 136130.1, "taker_buy_quote": 116613.44095 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.8607, "high": 0.8612, "low": 0.8492, "close": 0.8492, "volume": 719023.7, "close_time": 1765072799999, "quote_volume": 615746.88042, "trades": 4156, "taker_buy_base": 282731.6, "taker_buy_quote": 241825.99401 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.8493, "high": 0.856, "low": 0.8487, "close": 0.8542, "volume": 83162.7, "close_time": 1765076399999, "quote_volume": 70910.57968, "trades": 1783, "taker_buy_base": 40161.5, "taker_buy_quote": 34255.96901 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.8541, "high": 0.8565, "low": 0.8517, "close": 0.8549, "volume": 75129.3, "close_time": 1765079999999, "quote_volume": 64184.46008, "trades": 1458, "taker_buy_base": 37927.1, "taker_buy_quote": 32407.46745 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.8549, "high": 0.8561, "low": 0.8483, "close": 0.8499, "volume": 79505.1, "close_time": 1765083599999, "quote_volume": 67727.03089, "trades": 1447, "taker_buy_base": 38239.7, "taker_buy_quote": 32558.16969 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.8498, "high": 0.8523, "low": 0.8478, "close": 0.8502, "volume": 59297.7, "close_time": 1765087199999, "quote_volume": 50415.85566, "trades": 1198, "taker_buy_base": 38767.5, "taker_buy_quote": 32970.49168 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.8502, "high": 0.8527, "low": 0.846, "close": 0.8484, "volume": 418894.2, "close_time": 1765090799999, "quote_volume": 355749.33929, "trades": 2670, "taker_buy_base": 143534.8, "taker_buy_quote": 121936.48445 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.8484, "high": 0.85, "low": 0.84, "close": 0.8443, "volume": 176720.9, "close_time": 1765094399999, "quote_volume": 149030.18577, "trades": 2522, "taker_buy_base": 90012.8, "taker_buy_quote": 75936.63433 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.8444, "high": 0.8445, "low": 0.8382, "close": 0.8395, "volume": 151173.4, "close_time": 1765097999999, "quote_volume": 127168.67584, "trades": 2298, "taker_buy_base": 69306.8, "taker_buy_quote": 58270.09111 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.8395, "high": 0.8415, "low": 0.8288, "close": 0.83, "volume": 248557.6, "close_time": 1765101599999, "quote_volume": 207255.60927, "trades": 3369, "taker_buy_base": 137363.9, "taker_buy_quote": 114580.53864 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.83, "high": 0.8372, "low": 0.8298, "close": 0.8332, "volume": 427202.6, "close_time": 1765105199999, "quote_volume": 355363.326, "trades": 3268, "taker_buy_base": 158825.9, "taker_buy_quote": 132191.91792 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.8332, "high": 0.838, "low": 0.831, "close": 0.8313, "volume": 110464.4, "close_time": 1765108799999, "quote_volume": 92245.24813, "trades": 2239, "taker_buy_base": 46625.4, "taker_buy_quote": 38935.07866 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.8314, "high": 0.84, "low": 0.8304, "close": 0.837, "volume": 107636.5, "close_time": 1765112399999, "quote_volume": 89902.48251, "trades": 2175, "taker_buy_base": 49106.6, "taker_buy_quote": 41019.42888 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.8372, "high": 0.8621, "low": 0.8316, "close": 0.8339, "volume": 1628353.0, "close_time": 1765115999999, "quote_volume": 1375384.5568, "trades": 13243, "taker_buy_base": 920142.7, "taker_buy_quote": 776700.86095 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.8338, "high": 0.8345, "low": 0.8061, "close": 0.811, "volume": 2472933.9, "close_time": 1765119599999, "quote_volume": 2026553.73335, "trades": 21161, "taker_buy_base": 879915.2, "taker_buy_quote": 719551.55037 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.8109, "high": 0.844, "low": 0.809, "close": 0.8398, "volume": 1030958.6, "close_time": 1765123199999, "quote_volume": 854198.86691, "trades": 12690, "taker_buy_base": 555905.8, "taker_buy_quote": 460311.80995 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.8398, "high": 0.842, "low": 0.8273, "close": 0.8419, "volume": 512005.1, "close_time": 1765126799999, "quote_volume": 426992.83852, "trades": 6763, "taker_buy_base": 288912.1, "taker_buy_quote": 240856.41956 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.8419, "high": 0.8757, "low": 0.8362, "close": 0.8714, "volume": 1194390.2, "close_time": 1765130399999, "quote_volume": 1029490.57373, "trades": 16060, "taker_buy_base": 649846.2, "taker_buy_quote": 559991.41768 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.8716, "high": 0.8799, "low": 0.8686, "close": 0.8706, "volume": 737886.5, "close_time": 1765133999999, "quote_volume": 645107.15544, "trades": 8854, "taker_buy_base": 412209.8, "taker_buy_quote": 360464.58068 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.8706, "high": 0.8711, "low": 0.8599, "close": 0.8659, "volume": 428307.6, "close_time": 1765137599999, "quote_volume": 369836.70195, "trades": 3883, "taker_buy_base": 154214.7, "taker_buy_quote": 133200.0954 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.866, "high": 0.8693, "low": 0.8619, "close": 0.8625, "volume": 168084.4, "close_time": 1765141199999, "quote_volume": 145365.2236, "trades": 2719, "taker_buy_base": 68077.5, "taker_buy_quote": 58906.53871 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.8625, "high": 0.8625, "low": 0.8312, "close": 0.8364, "volume": 611607.5, "close_time": 1765144799999, "quote_volume": 517646.56443, "trades": 7096, "taker_buy_base": 313426.1, "taker_buy_quote": 264995.33938 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.8363, "high": 0.839, "low": 0.8153, "close": 0.8278, "volume": 1589365.8, "close_time": 1765148399999, "quote_volume": 1313559.63342, "trades": 13900, "taker_buy_base": 748791.4, "taker_buy_quote": 619232.71975 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.8277, "high": 0.8309, "low": 0.821, "close": 0.8304, "volume": 410326.1, "close_time": 1765151999999, "quote_volume": 338958.60043, "trades": 6075, "taker_buy_base": 232119.0, "taker_buy_quote": 191771.12885 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8306, "high": 0.8411, "low": 0.8249, "close": 0.8289, "volume": 605847.3, "close_time": 1765155599999, "quote_volume": 503612.49539, "trades": 6615, "taker_buy_base": 293737.5, "taker_buy_quote": 244264.68489 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.829, "high": 0.855, "low": 0.8285, "close": 0.8444, "volume": 530015.7, "close_time": 1765159199999, "quote_volume": 448200.6274, "trades": 7833, "taker_buy_base": 239567.1, "taker_buy_quote": 202378.51228 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.8445, "high": 0.8515, "low": 0.8409, "close": 0.8503, "volume": 116421.6, "close_time": 1765162799999, "quote_volume": 98494.04221, "trades": 3468, "taker_buy_base": 64174.1, "taker_buy_quote": 54295.98464 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.8504, "high": 0.8555, "low": 0.8482, "close": 0.8525, "volume": 182100.9, "close_time": 1765166399999, "quote_volume": 155113.86531, "trades": 3608, "taker_buy_base": 76566.0, "taker_buy_quote": 65247.93176 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.8524, "high": 0.8712, "low": 0.8524, "close": 0.8633, "volume": 481376.1, "close_time": 1765169999999, "quote_volume": 415786.69333, "trades": 5112, "taker_buy_base": 269320.8, "taker_buy_quote": 232597.61439 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.8634, "high": 0.8636, "low": 0.8562, "close": 0.8573, "volume": 224397.3, "close_time": 1765173599999, "quote_volume": 192680.1724, "trades": 3102, "taker_buy_base": 72100.3, "taker_buy_quote": 61916.06956 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.8573, "high": 0.8652, "low": 0.8565, "close": 0.86, "volume": 164568.1, "close_time": 1765177199999, "quote_volume": 141545.36887, "trades": 2644, "taker_buy_base": 78876.4, "taker_buy_quote": 67863.62092 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.8601, "high": 0.8614, "low": 0.8548, "close": 0.8556, "volume": 208639.1, "close_time": 1765180799999, "quote_volume": 178850.34864, "trades": 2907, "taker_buy_base": 68908.3, "taker_buy_quote": 59127.675 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.8556, "high": 0.8628, "low": 0.8538, "close": 0.8619, "volume": 204679.0, "close_time": 1765184399999, "quote_volume": 175634.43581, "trades": 2987, "taker_buy_base": 119002.0, "taker_buy_quote": 102142.69176 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.8619, "high": 0.8797, "low": 0.8619, "close": 0.8723, "volume": 526350.7, "close_time": 1765187999999, "quote_volume": 458748.48367, "trades": 7020, "taker_buy_base": 260646.9, "taker_buy_quote": 227198.89854 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.8723, "high": 0.8774, "low": 0.8708, "close": 0.8717, "volume": 192950.6, "close_time": 1765191599999, "quote_volume": 168571.40086, "trades": 3133, "taker_buy_base": 104984.0, "taker_buy_quote": 91745.76993 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.8717, "high": 0.8733, "low": 0.863, "close": 0.8672, "volume": 338746.4, "close_time": 1765195199999, "quote_volume": 293874.89195, "trades": 3731, "taker_buy_base": 133221.6, "taker_buy_quote": 115666.96275 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.8673, "high": 0.8678, "low": 0.86, "close": 0.8622, "volume": 250705.5, "close_time": 1765198799999, "quote_volume": 216259.42068, "trades": 3602, "taker_buy_base": 107110.7, "taker_buy_quote": 92383.59131 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.8623, "high": 0.8677, "low": 0.856, "close": 0.8577, "volume": 304437.7, "close_time": 1765202399999, "quote_volume": 262197.87764, "trades": 4319, "taker_buy_base": 126484.2, "taker_buy_quote": 108981.53274 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.8577, "high": 0.8656, "low": 0.8481, "close": 0.8503, "volume": 803555.1, "close_time": 1765205999999, "quote_volume": 687891.41287, "trades": 11530, "taker_buy_base": 378950.1, "taker_buy_quote": 324579.57259 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.8504, "high": 0.8546, "low": 0.8316, "close": 0.8393, "volume": 894960.1, "close_time": 1765209599999, "quote_volume": 753158.46415, "trades": 12566, "taker_buy_base": 481411.2, "taker_buy_quote": 405282.76646 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.8392, "high": 0.8511, "low": 0.8326, "close": 0.8383, "volume": 676146.9, "close_time": 1765213199999, "quote_volume": 568619.7514, "trades": 9752, "taker_buy_base": 357065.1, "taker_buy_quote": 300348.90027 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.8385, "high": 0.8444, "low": 0.8302, "close": 0.8415, "volume": 447404.5, "close_time": 1765216799999, "quote_volume": 374345.14157, "trades": 6762, "taker_buy_base": 244995.5, "taker_buy_quote": 205148.26818 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.8416, "high": 0.8464, "low": 0.8256, "close": 0.8307, "volume": 752755.3, "close_time": 1765220399999, "quote_volume": 630846.7744, "trades": 8631, "taker_buy_base": 370353.3, "taker_buy_quote": 310515.56036 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.8306, "high": 0.8371, "low": 0.8273, "close": 0.8326, "volume": 347356.3, "close_time": 1765223999999, "quote_volume": 288771.59593, "trades": 6164, "taker_buy_base": 164320.2, "taker_buy_quote": 136624.82624 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.8326, "high": 0.8436, "low": 0.8326, "close": 0.8402, "volume": 235461.8, "close_time": 1765227599999, "quote_volume": 197276.79334, "trades": 4589, "taker_buy_base": 124286.5, "taker_buy_quote": 104125.75408 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.8403, "high": 0.8479, "low": 0.835, "close": 0.8453, "volume": 345417.9, "close_time": 1765231199999, "quote_volume": 291170.79139, "trades": 4850, "taker_buy_base": 197141.7, "taker_buy_quote": 166207.99865 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.8452, "high": 0.8465, "low": 0.8349, "close": 0.8355, "volume": 149456.3, "close_time": 1765234799999, "quote_volume": 125497.22081, "trades": 2106, "taker_buy_base": 72627.9, "taker_buy_quote": 61021.06663 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.8358, "high": 0.8374, "low": 0.8301, "close": 0.8343, "volume": 173723.0, "close_time": 1765238399999, "quote_volume": 144884.44166, "trades": 2694, "taker_buy_base": 108204.6, "taker_buy_quote": 90290.27578 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8343, "high": 0.8433, "low": 0.8329, "close": 0.8371, "volume": 288591.2, "close_time": 1765241999999, "quote_volume": 241968.99702, "trades": 4128, "taker_buy_base": 136895.1, "taker_buy_quote": 114783.86344 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.8372, "high": 0.8394, "low": 0.8304, "close": 0.8324, "volume": 299742.9, "close_time": 1765245599999, "quote_volume": 250029.13932, "trades": 3521, "taker_buy_base": 133772.7, "taker_buy_quote": 111653.32203 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.8325, "high": 0.8427, "low": 0.8309, "close": 0.8354, "volume": 185286.9, "close_time": 1765249199999, "quote_volume": 155081.19635, "trades": 3309, "taker_buy_base": 91089.3, "taker_buy_quote": 76221.25065 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.8354, "high": 0.8513, "low": 0.8328, "close": 0.8513, "volume": 412368.0, "close_time": 1765252799999, "quote_volume": 347603.88981, "trades": 4297, "taker_buy_base": 256558.5, "taker_buy_quote": 216403.28626 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.8513, "high": 0.8556, "low": 0.8386, "close": 0.8411, "volume": 376421.5, "close_time": 1765256399999, "quote_volume": 319101.37831, "trades": 5305, "taker_buy_base": 168960.6, "taker_buy_quote": 143417.47023 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.841, "high": 0.8483, "low": 0.8339, "close": 0.8393, "volume": 415131.3, "close_time": 1765259999999, "quote_volume": 349278.061, "trades": 4829, "taker_buy_base": 216594.9, "taker_buy_quote": 182226.22735 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.8393, "high": 0.8453, "low": 0.8316, "close": 0.8424, "volume": 422606.0, "close_time": 1765263599999, "quote_volume": 353938.4277, "trades": 4759, "taker_buy_base": 215413.3, "taker_buy_quote": 180572.45679 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.8425, "high": 0.844, "low": 0.8386, "close": 0.8423, "volume": 207378.5, "close_time": 1765267199999, "quote_volume": 174455.07356, "trades": 2935, "taker_buy_base": 91750.4, "taker_buy_quote": 77196.72687 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.8422, "high": 0.8471, "low": 0.8398, "close": 0.8403, "volume": 184392.4, "close_time": 1765270799999, "quote_volume": 155513.90704, "trades": 2877, "taker_buy_base": 92203.6, "taker_buy_quote": 77764.09904 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.8402, "high": 0.8415, "low": 0.8352, "close": 0.8394, "volume": 177211.5, "close_time": 1765274399999, "quote_volume": 148608.36268, "trades": 2334, "taker_buy_base": 86887.7, "taker_buy_quote": 72863.02476 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.8394, "high": 0.8445, "low": 0.8358, "close": 0.8398, "volume": 290020.8, "close_time": 1765277999999, "quote_volume": 243471.49661, "trades": 3734, "taker_buy_base": 145464.0, "taker_buy_quote": 122106.91129 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.8399, "high": 0.8465, "low": 0.8374, "close": 0.8458, "volume": 145920.2, "close_time": 1765281599999, "quote_volume": 122771.78281, "trades": 2297, "taker_buy_base": 70170.2, "taker_buy_quote": 59065.83604 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.8457, "high": 0.8524, "low": 0.8387, "close": 0.8514, "volume": 451515.2, "close_time": 1765285199999, "quote_volume": 381883.58949, "trades": 5413, "taker_buy_base": 232837.2, "taker_buy_quote": 197121.50024 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.8514, "high": 0.8526, "low": 0.8376, "close": 0.8424, "volume": 312195.6, "close_time": 1765288799999, "quote_volume": 263875.9758, "trades": 4259, "taker_buy_base": 125123.3, "taker_buy_quote": 105816.37109 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.8423, "high": 0.8474, "low": 0.8339, "close": 0.841, "volume": 369206.6, "close_time": 1765292399999, "quote_volume": 310008.00634, "trades": 6076, "taker_buy_base": 161285.6, "taker_buy_quote": 135421.71204 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.8411, "high": 0.888, "low": 0.8395, "close": 0.8811, "volume": 1897254.7, "close_time": 1765295999999, "quote_volume": 1643940.70587, "trades": 22013, "taker_buy_base": 996321.1, "taker_buy_quote": 863758.38625 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.8811, "high": 0.914, "low": 0.881, "close": 0.9101, "volume": 2582570.9, "close_time": 1765299599999, "quote_volume": 2313035.86317, "trades": 30094, "taker_buy_base": 1367193.1, "taker_buy_quote": 1224961.74421 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.9102, "high": 0.9168, "low": 0.8981, "close": 0.9141, "volume": 1229876.3, "close_time": 1765303199999, "quote_volume": 1119146.50925, "trades": 20343, "taker_buy_base": 494800.2, "taker_buy_quote": 450476.31192 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.9142, "high": 0.9218, "low": 0.9075, "close": 0.914, "volume": 866130.2, "close_time": 1765306799999, "quote_volume": 792000.16881, "trades": 12639, "taker_buy_base": 366590.4, "taker_buy_quote": 335148.06271 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.914, "high": 0.9146, "low": 0.8991, "close": 0.9018, "volume": 539173.7, "close_time": 1765310399999, "quote_volume": 488109.78315, "trades": 9119, "taker_buy_base": 239980.8, "taker_buy_quote": 217187.86427 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.902, "high": 0.9047, "low": 0.882, "close": 0.8857, "volume": 631391.6, "close_time": 1765313999999, "quote_volume": 562651.32674, "trades": 10371, "taker_buy_base": 322146.8, "taker_buy_quote": 287260.88485 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.8858, "high": 0.8867, "low": 0.8575, "close": 0.869, "volume": 991583.7, "close_time": 1765317599999, "quote_volume": 865166.96687, "trades": 11013, "taker_buy_base": 490817.9, "taker_buy_quote": 428177.44211 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.8691, "high": 0.8881, "low": 0.8678, "close": 0.8836, "volume": 411727.0, "close_time": 1765321199999, "quote_volume": 362081.54276, "trades": 4757, "taker_buy_base": 235978.4, "taker_buy_quote": 207669.64712 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.8835, "high": 0.8895, "low": 0.8765, "close": 0.8865, "volume": 268926.5, "close_time": 1765324799999, "quote_volume": 237802.77342, "trades": 5119, "taker_buy_base": 152702.2, "taker_buy_quote": 135142.53399 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8865, "high": 0.8875, "low": 0.8746, "close": 0.8768, "volume": 546686.8, "close_time": 1765328399999, "quote_volume": 481500.02069, "trades": 9178, "taker_buy_base": 252182.0, "taker_buy_quote": 222182.59106 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.8769, "high": 0.8815, "low": 0.8683, "close": 0.8793, "volume": 499736.2, "close_time": 1765331999999, "quote_volume": 437773.24228, "trades": 5945, "taker_buy_base": 261084.5, "taker_buy_quote": 228772.39568 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.8792, "high": 0.8792, "low": 0.8683, "close": 0.874, "volume": 299948.4, "close_time": 1765335599999, "quote_volume": 262023.17244, "trades": 4217, "taker_buy_base": 131149.7, "taker_buy_quote": 114524.01756 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.874, "high": 0.8764, "low": 0.8704, "close": 0.8729, "volume": 168527.6, "close_time": 1765339199999, "quote_volume": 147178.05268, "trades": 2969, "taker_buy_base": 76214.5, "taker_buy_quote": 66603.13815 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.8729, "high": 0.8795, "low": 0.87, "close": 0.8724, "volume": 313402.5, "close_time": 1765342799999, "quote_volume": 273717.26228, "trades": 4083, "taker_buy_base": 163200.2, "taker_buy_quote": 142627.25433 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.8723, "high": 0.8781, "low": 0.8707, "close": 0.8719, "volume": 227114.6, "close_time": 1765346399999, "quote_volume": 198411.02612, "trades": 2864, "taker_buy_base": 111228.0, "taker_buy_quote": 97211.45488 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.872, "high": 0.8725, "low": 0.8671, "close": 0.8687, "volume": 111227.9, "close_time": 1765349999999, "quote_volume": 96658.95438, "trades": 1849, "taker_buy_base": 45413.4, "taker_buy_quote": 39477.52792 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.8686, "high": 0.8686, "low": 0.8624, "close": 0.8651, "volume": 197936.5, "close_time": 1765353599999, "quote_volume": 171224.48663, "trades": 2598, "taker_buy_base": 82989.4, "taker_buy_quote": 71785.34885 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.8651, "high": 0.8669, "low": 0.8526, "close": 0.8527, "volume": 403272.3, "close_time": 1765357199999, "quote_volume": 346764.23472, "trades": 4478, "taker_buy_base": 198709.7, "taker_buy_quote": 170986.83319 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.8528, "high": 0.8633, "low": 0.8481, "close": 0.8628, "volume": 405624.8, "close_time": 1765360799999, "quote_volume": 346712.801, "trades": 5018, "taker_buy_base": 293598.2, "taker_buy_quote": 251119.67897 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.8627, "high": 0.8705, "low": 0.8505, "close": 0.8519, "volume": 520520.7, "close_time": 1765364399999, "quote_volume": 446654.99977, "trades": 6513, "taker_buy_base": 291252.7, "taker_buy_quote": 249814.43372 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.8518, "high": 0.8553, "low": 0.8483, "close": 0.8537, "volume": 308406.2, "close_time": 1765367999999, "quote_volume": 262792.42176, "trades": 4389, "taker_buy_base": 155462.5, "taker_buy_quote": 132500.89069 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.8537, "high": 0.8559, "low": 0.8483, "close": 0.855, "volume": 280862.6, "close_time": 1765371599999, "quote_volume": 239298.18343, "trades": 3772, "taker_buy_base": 178308.3, "taker_buy_quote": 151968.50263 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.8548, "high": 0.862, "low": 0.8533, "close": 0.8617, "volume": 322485.8, "close_time": 1765375199999, "quote_volume": 276607.69669, "trades": 4041, "taker_buy_base": 180824.5, "taker_buy_quote": 155087.97111 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.8617, "high": 0.8641, "low": 0.8548, "close": 0.8598, "volume": 605081.4, "close_time": 1765378799999, "quote_volume": 520342.077, "trades": 7294, "taker_buy_base": 212856.6, "taker_buy_quote": 183088.4565 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.8597, "high": 0.8676, "low": 0.8505, "close": 0.8549, "volume": 343597.3, "close_time": 1765382399999, "quote_volume": 295249.13017, "trades": 5866, "taker_buy_base": 152860.0, "taker_buy_quote": 131351.57676 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.8548, "high": 0.8663, "low": 0.8521, "close": 0.8612, "volume": 252308.6, "close_time": 1765385999999, "quote_volume": 216892.53452, "trades": 4645, "taker_buy_base": 111026.1, "taker_buy_quote": 95470.6008 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.8611, "high": 0.8715, "low": 0.858, "close": 0.859, "volume": 341606.4, "close_time": 1765389599999, "quote_volume": 295614.97748, "trades": 4564, "taker_buy_base": 184338.8, "taker_buy_quote": 159667.0597 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.859, "high": 0.879, "low": 0.8539, "close": 0.8644, "volume": 759393.6, "close_time": 1765393199999, "quote_volume": 657161.34392, "trades": 10361, "taker_buy_base": 386279.6, "taker_buy_quote": 334080.28086 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.8645, "high": 0.8849, "low": 0.8532, "close": 0.8844, "volume": 2715848.6, "close_time": 1765396799999, "quote_volume": 2370209.3257, "trades": 38709, "taker_buy_base": 1403042.6, "taker_buy_quote": 1225213.86167 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.8845, "high": 0.9116, "low": 0.8618, "close": 0.864, "volume": 2325315.9, "close_time": 1765400399999, "quote_volume": 2066485.26709, "trades": 29751, "taker_buy_base": 1108389.7, "taker_buy_quote": 986225.81461 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.8641, "high": 0.8688, "low": 0.849, "close": 0.8506, "volume": 1283706.8, "close_time": 1765403999999, "quote_volume": 1104238.82534, "trades": 12955, "taker_buy_base": 627213.9, "taker_buy_quote": 539906.60935 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.8508, "high": 0.8572, "low": 0.8382, "close": 0.8521, "volume": 884880.9, "close_time": 1765407599999, "quote_volume": 749162.89028, "trades": 9454, "taker_buy_base": 405757.9, "taker_buy_quote": 343721.01988 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.852, "high": 0.8537, "low": 0.8399, "close": 0.8407, "volume": 327226.1, "close_time": 1765411199999, "quote_volume": 276945.13894, "trades": 4483, "taker_buy_base": 195345.2, "taker_buy_quote": 165261.01046 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8406, "high": 0.8424, "low": 0.819, "close": 0.8238, "volume": 1289116.1, "close_time": 1765414799999, "quote_volume": 1065472.56887, "trades": 10089, "taker_buy_base": 509063.6, "taker_buy_quote": 421423.65743 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.8237, "high": 0.8253, "low": 0.8131, "close": 0.8146, "volume": 595580.5, "close_time": 1765418399999, "quote_volume": 487764.87347, "trades": 8339, "taker_buy_base": 315717.1, "taker_buy_quote": 258562.06478 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.8145, "high": 0.8145, "low": 0.8061, "close": 0.81, "volume": 655512.4, "close_time": 1765421999999, "quote_volume": 531207.23742, "trades": 8472, "taker_buy_base": 255682.5, "taker_buy_quote": 207235.2344 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.8101, "high": 0.8102, "low": 0.796, "close": 0.7964, "volume": 879443.0, "close_time": 1765425599999, "quote_volume": 704184.77062, "trades": 12603, "taker_buy_base": 402768.6, "taker_buy_quote": 322335.67649 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.7963, "high": 0.8133, "low": 0.7922, "close": 0.811, "volume": 489869.6, "close_time": 1765429199999, "quote_volume": 392843.3583, "trades": 6892, "taker_buy_base": 277590.2, "taker_buy_quote": 222758.17086 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.8109, "high": 0.8119, "low": 0.8066, "close": 0.81, "volume": 188146.2, "close_time": 1765432799999, "quote_volume": 152323.22757, "trades": 2886, "taker_buy_base": 86857.5, "taker_buy_quote": 70340.16408 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.8099, "high": 0.8161, "low": 0.8096, "close": 0.8105, "volume": 294660.3, "close_time": 1765436399999, "quote_volume": 239313.85027, "trades": 4147, "taker_buy_base": 129045.2, "taker_buy_quote": 104787.89291 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.8104, "high": 0.8112, "low": 0.8063, "close": 0.8075, "volume": 215540.8, "close_time": 1765439999999, "quote_volume": 174310.63534, "trades": 2152, "taker_buy_base": 90682.4, "taker_buy_quote": 73365.79641 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.8074, "high": 0.8079, "low": 0.8017, "close": 0.807, "volume": 197334.6, "close_time": 1765443599999, "quote_volume": 158711.93706, "trades": 2490, "taker_buy_base": 107183.1, "taker_buy_quote": 86194.60266 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.8069, "high": 0.8142, "low": 0.8057, "close": 0.8077, "volume": 396504.6, "close_time": 1765447199999, "quote_volume": 320697.98656, "trades": 3498, "taker_buy_base": 214620.7, "taker_buy_quote": 173645.7995 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.8078, "high": 0.8104, "low": 0.8044, "close": 0.8077, "volume": 145504.3, "close_time": 1765450799999, "quote_volume": 117341.52237, "trades": 1549, "taker_buy_base": 57662.1, "taker_buy_quote": 46518.47379 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.8076, "high": 0.8136, "low": 0.8066, "close": 0.8092, "volume": 173879.6, "close_time": 1765454399999, "quote_volume": 140807.45099, "trades": 1974, "taker_buy_base": 87791.7, "taker_buy_quote": 71147.23039 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.8091, "high": 0.816, "low": 0.8081, "close": 0.812, "volume": 180585.2, "close_time": 1765457999999, "quote_volume": 146617.28694, "trades": 2575, "taker_buy_base": 78932.9, "taker_buy_quote": 64063.88222 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.812, "high": 0.8157, "low": 0.8051, "close": 0.8089, "volume": 267544.0, "close_time": 1765461599999, "quote_volume": 216440.86643, "trades": 3902, "taker_buy_base": 141331.5, "taker_buy_quote": 114394.64777 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.8088, "high": 0.8112, "low": 0.7959, "close": 0.802, "volume": 749207.1, "close_time": 1765465199999, "quote_volume": 601846.93915, "trades": 10371, "taker_buy_base": 385948.0, "taker_buy_quote": 309863.83871 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.8019, "high": 0.8147, "low": 0.7982, "close": 0.802, "volume": 467245.2, "close_time": 1765468799999, "quote_volume": 376123.63328, "trades": 9095, "taker_buy_base": 237463.5, "taker_buy_quote": 191091.77717 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.8019, "high": 0.8087, "low": 0.7944, "close": 0.8025, "volume": 368889.4, "close_time": 1765472399999, "quote_volume": 295187.34734, "trades": 5716, "taker_buy_base": 192748.4, "taker_buy_quote": 154301.09976 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.8025, "high": 0.8057, "low": 0.7931, "close": 0.8016, "volume": 602663.3, "close_time": 1765475999999, "quote_volume": 481627.40459, "trades": 4870, "taker_buy_base": 204582.8, "taker_buy_quote": 163680.02161 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.8015, "high": 0.8237, "low": 0.8004, "close": 0.8152, "volume": 771960.0, "close_time": 1765479599999, "quote_volume": 626453.44869, "trades": 7840, "taker_buy_base": 418533.3, "taker_buy_quote": 339359.64289 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.8153, "high": 0.8295, "low": 0.8114, "close": 0.8152, "volume": 780256.4, "close_time": 1765483199999, "quote_volume": 640362.41284, "trades": 8313, "taker_buy_base": 372935.5, "taker_buy_quote": 306080.11311 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.8153, "high": 0.8367, "low": 0.8145, "close": 0.8348, "volume": 1053356.8, "close_time": 1765486799999, "quote_volume": 872568.27419, "trades": 9650, "taker_buy_base": 628518.7, "taker_buy_quote": 521015.68705 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.8349, "high": 0.86, "low": 0.8347, "close": 0.8498, "volume": 1142344.1, "close_time": 1765490399999, "quote_volume": 969885.68422, "trades": 14327, "taker_buy_base": 592651.0, "taker_buy_quote": 503024.52787 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.8499, "high": 0.8543, "low": 0.8337, "close": 0.8398, "volume": 461782.9, "close_time": 1765493999999, "quote_volume": 389088.33695, "trades": 5568, "taker_buy_base": 210869.5, "taker_buy_quote": 177772.37128 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.8399, "high": 0.8461, "low": 0.8354, "close": 0.8418, "volume": 370116.0, "close_time": 1765497599999, "quote_volume": 310867.51504, "trades": 4392, "taker_buy_base": 181120.8, "taker_buy_quote": 152246.27981 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8417, "high": 0.8471, "low": 0.8225, "close": 0.8239, "volume": 581465.4, "close_time": 1765501199999, "quote_volume": 485551.19575, "trades": 6070, "taker_buy_base": 295149.2, "taker_buy_quote": 246546.86671 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.8242, "high": 0.8382, "low": 0.8224, "close": 0.8339, "volume": 317249.0, "close_time": 1765504799999, "quote_volume": 263223.83617, "trades": 5781, "taker_buy_base": 119463.1, "taker_buy_quote": 99083.67068 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.834, "high": 0.8432, "low": 0.8318, "close": 0.841, "volume": 214759.8, "close_time": 1765508399999, "quote_volume": 180329.88599, "trades": 3859, "taker_buy_base": 98807.3, "taker_buy_quote": 82941.29379 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.841, "high": 0.8418, "low": 0.8323, "close": 0.8378, "volume": 120698.0, "close_time": 1765511999999, "quote_volume": 100857.71835, "trades": 2422, "taker_buy_base": 62577.3, "taker_buy_quote": 52294.64919 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.8376, "high": 0.8409, "low": 0.8367, "close": 0.8385, "volume": 179864.9, "close_time": 1765515599999, "quote_volume": 150797.73191, "trades": 2228, "taker_buy_base": 95107.4, "taker_buy_quote": 79750.8607 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.8386, "high": 0.8466, "low": 0.8371, "close": 0.8459, "volume": 323356.3, "close_time": 1765519199999, "quote_volume": 271844.79256, "trades": 3874, "taker_buy_base": 187132.1, "taker_buy_quote": 157327.80797 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.846, "high": 0.8575, "low": 0.8395, "close": 0.8431, "volume": 580548.7, "close_time": 1765522799999, "quote_volume": 493590.37998, "trades": 6192, "taker_buy_base": 271205.6, "taker_buy_quote": 230617.64936 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.8431, "high": 0.8468, "low": 0.8406, "close": 0.8423, "volume": 200207.2, "close_time": 1765526399999, "quote_volume": 168901.44374, "trades": 2907, "taker_buy_base": 93069.7, "taker_buy_quote": 78545.74618 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.8424, "high": 0.8438, "low": 0.8373, "close": 0.8424, "volume": 273209.6, "close_time": 1765529999999, "quote_volume": 229748.10807, "trades": 4561, "taker_buy_base": 165815.4, "taker_buy_quote": 139435.60881 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.8423, "high": 0.8498, "low": 0.8392, "close": 0.8483, "volume": 289912.2, "close_time": 1765533599999, "quote_volume": 244831.11873, "trades": 4333, "taker_buy_base": 128500.0, "taker_buy_quote": 108567.16288 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.8482, "high": 0.8504, "low": 0.8436, "close": 0.8446, "volume": 292471.5, "close_time": 1765537199999, "quote_volume": 247620.98285, "trades": 3221, "taker_buy_base": 138930.5, "taker_buy_quote": 117633.84647 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.8445, "high": 0.8453, "low": 0.8391, "close": 0.8433, "volume": 213764.9, "close_time": 1765540799999, "quote_volume": 179915.21848, "trades": 2754, "taker_buy_base": 85121.8, "taker_buy_quote": 71639.3559 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.8432, "high": 0.8469, "low": 0.8398, "close": 0.8468, "volume": 183597.6, "close_time": 1765544399999, "quote_volume": 154769.80107, "trades": 2658, "taker_buy_base": 74845.8, "taker_buy_quote": 63079.10508 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.8467, "high": 0.8486, "low": 0.8432, "close": 0.8452, "volume": 200319.3, "close_time": 1765547999999, "quote_volume": 169386.29955, "trades": 2713, "taker_buy_base": 110876.4, "taker_buy_quote": 93775.18836 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.8452, "high": 0.8467, "low": 0.8363, "close": 0.8417, "volume": 435492.0, "close_time": 1765551599999, "quote_volume": 366476.95757, "trades": 6799, "taker_buy_base": 222356.8, "taker_buy_quote": 187192.50857 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.8417, "high": 0.8417, "low": 0.7875, "close": 0.7914, "volume": 2552691.4, "close_time": 1765555199999, "quote_volume": 2069244.96074, "trades": 24491, "taker_buy_base": 1126003.4, "taker_buy_quote": 911557.1304 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.7917, "high": 0.7956, "low": 0.7776, "close": 0.7863, "volume": 1430397.3, "close_time": 1765558799999, "quote_volume": 1124422.64802, "trades": 19642, "taker_buy_base": 675297.6, "taker_buy_quote": 530942.87446 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.7862, "high": 0.8015, "low": 0.7848, "close": 0.7902, "volume": 638707.4, "close_time": 1765562399999, "quote_volume": 507523.96034, "trades": 9561, "taker_buy_base": 325906.1, "taker_buy_quote": 258832.67628 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.7903, "high": 0.8057, "low": 0.7897, "close": 0.7969, "volume": 365447.7, "close_time": 1765565999999, "quote_volume": 292060.14576, "trades": 6084, "taker_buy_base": 197063.8, "taker_buy_quote": 157473.37373 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.7971, "high": 0.7972, "low": 0.7902, "close": 0.7943, "volume": 128874.2, "close_time": 1765569599999, "quote_volume": 102307.71304, "trades": 3491, "taker_buy_base": 48558.2, "taker_buy_quote": 38561.67691 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.7944, "high": 0.7965, "low": 0.79, "close": 0.7927, "volume": 196276.4, "close_time": 1765573199999, "quote_volume": 155728.21819, "trades": 3539, "taker_buy_base": 82881.2, "taker_buy_quote": 65791.18881 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.7926, "high": 0.7975, "low": 0.7912, "close": 0.7937, "volume": 141238.2, "close_time": 1765576799999, "quote_volume": 112218.18005, "trades": 2072, "taker_buy_base": 56068.0, "taker_buy_quote": 44553.12215 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.7939, "high": 0.8022, "low": 0.7935, "close": 0.7977, "volume": 127551.1, "close_time": 1765580399999, "quote_volume": 101733.42885, "trades": 1452, "taker_buy_base": 72042.0, "taker_buy_quote": 57475.13748 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.7978, "high": 0.8003, "low": 0.7973, "close": 0.8003, "volume": 38139.6, "close_time": 1765583999999, "quote_volume": 30451.17196, "trades": 789, "taker_buy_base": 11818.6, "taker_buy_quote": 9439.40419 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8002, "high": 0.8022, "low": 0.7977, "close": 0.7992, "volume": 82866.5, "close_time": 1765587599999, "quote_volume": 66329.19584, "trades": 1662, "taker_buy_base": 50168.9, "taker_buy_quote": 40161.4303 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.7992, "high": 0.8021, "low": 0.7955, "close": 0.7973, "volume": 64994.0, "close_time": 1765591199999, "quote_volume": 51886.45422, "trades": 1191, "taker_buy_base": 39916.4, "taker_buy_quote": 31858.54753 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.7974, "high": 0.7996, "low": 0.7961, "close": 0.798, "volume": 63131.6, "close_time": 1765594799999, "quote_volume": 50381.52798, "trades": 1034, "taker_buy_base": 25505.0, "taker_buy_quote": 20356.3755 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.798, "high": 0.8014, "low": 0.7958, "close": 0.8006, "volume": 64005.0, "close_time": 1765598399999, "quote_volume": 51130.15846, "trades": 1019, "taker_buy_base": 33217.0, "taker_buy_quote": 26525.96396 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.8004, "high": 0.8029, "low": 0.7977, "close": 0.8023, "volume": 53230.8, "close_time": 1765601999999, "quote_volume": 42632.35666, "trades": 889, "taker_buy_base": 32552.0, "taker_buy_quote": 26067.16354 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.8022, "high": 0.8027, "low": 0.7981, "close": 0.7995, "volume": 55639.7, "close_time": 1765605599999, "quote_volume": 44512.31443, "trades": 772, "taker_buy_base": 30970.8, "taker_buy_quote": 24770.83398 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.7994, "high": 0.8045, "low": 0.7976, "close": 0.8023, "volume": 98689.1, "close_time": 1765609199999, "quote_volume": 79213.55744, "trades": 1172, "taker_buy_base": 59724.8, "taker_buy_quote": 47946.48079 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.8024, "high": 0.8072, "low": 0.8023, "close": 0.8042, "volume": 73785.7, "close_time": 1765612799999, "quote_volume": 59404.63363, "trades": 1052, "taker_buy_base": 22183.3, "taker_buy_quote": 17858.92408 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.8044, "high": 0.8133, "low": 0.8036, "close": 0.8045, "volume": 170044.7, "close_time": 1765616399999, "quote_volume": 137147.25754, "trades": 1447, "taker_buy_base": 60730.9, "taker_buy_quote": 49026.79418 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.8046, "high": 0.8071, "low": 0.803, "close": 0.804, "volume": 143884.2, "close_time": 1765619999999, "quote_volume": 115909.4521, "trades": 969, "taker_buy_base": 73761.7, "taker_buy_quote": 59450.36012 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.8039, "high": 0.8132, "low": 0.8026, "close": 0.8113, "volume": 101736.8, "close_time": 1765623599999, "quote_volume": 82193.59046, "trades": 1126, "taker_buy_base": 69927.5, "taker_buy_quote": 56529.83063 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.8114, "high": 0.8135, "low": 0.809, "close": 0.8094, "volume": 107352.4, "close_time": 1765627199999, "quote_volume": 87088.98789, "trades": 1359, "taker_buy_base": 53191.8, "taker_buy_quote": 43167.75865 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.8093, "high": 0.8124, "low": 0.8059, "close": 0.8081, "volume": 90002.4, "close_time": 1765630799999, "quote_volume": 72806.18446, "trades": 1318, "taker_buy_base": 38448.8, "taker_buy_quote": 31105.94017 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.8082, "high": 0.8093, "low": 0.8037, "close": 0.8052, "volume": 192710.8, "close_time": 1765634399999, "quote_volume": 155470.81999, "trades": 1689, "taker_buy_base": 112948.7, "taker_buy_quote": 91116.66646 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.8052, "high": 0.8077, "low": 0.7977, "close": 0.801, "volume": 350997.6, "close_time": 1765637999999, "quote_volume": 281776.24424, "trades": 2807, "taker_buy_base": 174361.3, "taker_buy_quote": 139990.50588 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.8011, "high": 0.8093, "low": 0.8011, "close": 0.8043, "volume": 161287.4, "close_time": 1765641599999, "quote_volume": 130052.41232, "trades": 1955, "taker_buy_base": 96543.6, "taker_buy_quote": 77828.8669 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.8044, "high": 0.8104, "low": 0.803, "close": 0.8092, "volume": 231704.9, "close_time": 1765645199999, "quote_volume": 187052.44774, "trades": 2103, "taker_buy_base": 168376.5, "taker_buy_quote": 135945.89955 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.8093, "high": 0.8107, "low": 0.8054, "close": 0.808, "volume": 87157.0, "close_time": 1765648799999, "quote_volume": 70344.52109, "trades": 1135, "taker_buy_base": 35501.0, "taker_buy_quote": 28668.18189 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.808, "high": 0.8142, "low": 0.8077, "close": 0.8093, "volume": 160938.6, "close_time": 1765652399999, "quote_volume": 130581.68004, "trades": 2187, "taker_buy_base": 71699.8, "taker_buy_quote": 58151.78166 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.8093, "high": 0.815, "low": 0.8092, "close": 0.8125, "volume": 166300.5, "close_time": 1765655999999, "quote_volume": 134856.90214, "trades": 1436, "taker_buy_base": 97191.8, "taker_buy_quote": 78821.60688 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.8126, "high": 0.8155, "low": 0.8081, "close": 0.8086, "volume": 130040.3, "close_time": 1765659599999, "quote_volume": 105705.91493, "trades": 1488, "taker_buy_base": 36149.0, "taker_buy_quote": 29357.83008 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.8085, "high": 0.8094, "low": 0.8018, "close": 0.8071, "volume": 124766.9, "close_time": 1765663199999, "quote_volume": 100501.25697, "trades": 2267, "taker_buy_base": 62278.7, "taker_buy_quote": 50155.24394 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.807, "high": 0.8106, "low": 0.8039, "close": 0.8083, "volume": 90550.9, "close_time": 1765666799999, "quote_volume": 73145.69372, "trades": 1345, "taker_buy_base": 42800.0, "taker_buy_quote": 34569.81288 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.808, "high": 0.8098, "low": 0.8061, "close": 0.8084, "volume": 76180.2, "close_time": 1765670399999, "quote_volume": 61560.39571, "trades": 1024, "taker_buy_base": 20035.1, "taker_buy_quote": 16188.25999 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8083, "high": 0.8083, "low": 0.8035, "close": 0.8051, "volume": 199861.3, "close_time": 1765673999999, "quote_volume": 160988.83437, "trades": 2384, "taker_buy_base": 99536.4, "taker_buy_quote": 80172.14328 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.805, "high": 0.8068, "low": 0.803, "close": 0.805, "volume": 132605.9, "close_time": 1765677599999, "quote_volume": 106702.62041, "trades": 1268, "taker_buy_base": 103870.8, "taker_buy_quote": 83581.6581 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.8051, "high": 0.8135, "low": 0.805, "close": 0.811, "volume": 77808.2, "close_time": 1765681199999, "quote_volume": 63052.23366, "trades": 1240, "taker_buy_base": 32592.8, "taker_buy_quote": 26401.21243 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.8111, "high": 0.8129, "low": 0.8057, "close": 0.8058, "volume": 49917.9, "close_time": 1765684799999, "quote_volume": 40364.16394, "trades": 764, "taker_buy_base": 20503.8, "taker_buy_quote": 16573.01744 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.8057, "high": 0.8072, "low": 0.8009, "close": 0.8018, "volume": 84185.1, "close_time": 1765688399999, "quote_volume": 67570.96226, "trades": 1223, "taker_buy_base": 31641.3, "taker_buy_quote": 25416.82738 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.8017, "high": 0.8026, "low": 0.7958, "close": 0.7985, "volume": 111226.5, "close_time": 1765691999999, "quote_volume": 88810.92832, "trades": 1459, "taker_buy_base": 49161.5, "taker_buy_quote": 39259.06888 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.7984, "high": 0.8002, "low": 0.7952, "close": 0.7999, "volume": 65548.9, "close_time": 1765695599999, "quote_volume": 52282.87982, "trades": 1097, "taker_buy_base": 28779.0, "taker_buy_quote": 22964.64136 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.7998, "high": 0.8025, "low": 0.7976, "close": 0.8, "volume": 63023.8, "close_time": 1765699199999, "quote_volume": 50443.06175, "trades": 995, "taker_buy_base": 34284.6, "taker_buy_quote": 27443.8195 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.7999, "high": 0.8022, "low": 0.7923, "close": 0.7935, "volume": 162921.4, "close_time": 1765702799999, "quote_volume": 129695.22874, "trades": 1577, "taker_buy_base": 54262.6, "taker_buy_quote": 43208.80655 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.7934, "high": 0.8003, "low": 0.7931, "close": 0.7974, "volume": 140015.7, "close_time": 1765706399999, "quote_volume": 111593.24955, "trades": 1716, "taker_buy_base": 73503.9, "taker_buy_quote": 58609.88518 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.7973, "high": 0.7976, "low": 0.7905, "close": 0.7934, "volume": 259608.5, "close_time": 1765709999999, "quote_volume": 205888.82292, "trades": 3063, "taker_buy_base": 107580.0, "taker_buy_quote": 85277.91831 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.7932, "high": 0.7943, "low": 0.7725, "close": 0.7846, "volume": 941728.5, "close_time": 1765713599999, "quote_volume": 736863.13994, "trades": 9422, "taker_buy_base": 467951.0, "taker_buy_quote": 365988.01038 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.7845, "high": 0.7916, "low": 0.781, "close": 0.7896, "volume": 240728.2, "close_time": 1765717199999, "quote_volume": 189481.236, "trades": 3312, "taker_buy_base": 151143.7, "taker_buy_quote": 118990.66097 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.7895, "high": 0.7895, "low": 0.7842, "close": 0.7895, "volume": 139054.6, "close_time": 1765720799999, "quote_volume": 109345.17029, "trades": 2366, "taker_buy_base": 53914.0, "taker_buy_quote": 42417.75523 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.7895, "high": 0.7919, "low": 0.7783, "close": 0.7821, "volume": 325768.9, "close_time": 1765724399999, "quote_volume": 255531.94063, "trades": 3688, "taker_buy_base": 187589.6, "taker_buy_quote": 147207.71913 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.7819, "high": 0.784, "low": 0.7786, "close": 0.7825, "volume": 129410.7, "close_time": 1765727999999, "quote_volume": 101122.66601, "trades": 2464, "taker_buy_base": 52055.0, "taker_buy_quote": 40694.25007 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.7824, "high": 0.7884, "low": 0.7795, "close": 0.7819, "volume": 175217.2, "close_time": 1765731599999, "quote_volume": 137103.0781, "trades": 2990, "taker_buy_base": 93385.9, "taker_buy_quote": 73115.719 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.7819, "high": 0.7836, "low": 0.7679, "close": 0.7749, "volume": 635301.2, "close_time": 1765735199999, "quote_volume": 491432.6972, "trades": 5333, "taker_buy_base": 275446.0, "taker_buy_quote": 213101.73566 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.7748, "high": 0.78, "low": 0.7725, "close": 0.7797, "volume": 197813.6, "close_time": 1765738799999, "quote_volume": 153494.56817, "trades": 2457, "taker_buy_base": 98126.6, "taker_buy_quote": 76238.72511 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.7796, "high": 0.7796, "low": 0.7715, "close": 0.7746, "volume": 135850.7, "close_time": 1765742399999, "quote_volume": 105158.56893, "trades": 1777, "taker_buy_base": 64479.5, "taker_buy_quote": 49911.06886 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.7745, "high": 0.7784, "low": 0.7677, "close": 0.7717, "volume": 346624.6, "close_time": 1765745999999, "quote_volume": 268118.89088, "trades": 3727, "taker_buy_base": 166564.4, "taker_buy_quote": 128813.92422 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.7715, "high": 0.7739, "low": 0.7634, "close": 0.7659, "volume": 183733.2, "close_time": 1765749599999, "quote_volume": 141065.1225, "trades": 2326, "taker_buy_base": 59085.3, "taker_buy_quote": 45366.12545 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.766, "high": 0.7706, "low": 0.7609, "close": 0.7666, "volume": 433283.4, "close_time": 1765753199999, "quote_volume": 331228.38392, "trades": 3107, "taker_buy_base": 268953.7, "taker_buy_quote": 205555.17113 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.7665, "high": 0.7705, "low": 0.7548, "close": 0.7631, "volume": 585470.3, "close_time": 1765756799999, "quote_volume": 445509.0955, "trades": 7826, "taker_buy_base": 275675.7, "taker_buy_quote": 209695.79644 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7631, "high": 0.7706, "low": 0.7613, "close": 0.7688, "volume": 293894.2, "close_time": 1765760399999, "quote_volume": 225222.5743, "trades": 4900, "taker_buy_base": 148300.4, "taker_buy_quote": 113716.26194 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.7687, "high": 0.7833, "low": 0.7665, "close": 0.7777, "volume": 349789.4, "close_time": 1765763999999, "quote_volume": 271047.16799, "trades": 5779, "taker_buy_base": 181250.7, "taker_buy_quote": 140489.48477 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.7777, "high": 0.7927, "low": 0.7773, "close": 0.7781, "volume": 651718.5, "close_time": 1765767599999, "quote_volume": 510635.82414, "trades": 6079, "taker_buy_base": 292722.9, "taker_buy_quote": 229391.74892 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.778, "high": 0.7802, "low": 0.7742, "close": 0.7758, "volume": 182237.8, "close_time": 1765771199999, "quote_volume": 141555.94315, "trades": 2497, "taker_buy_base": 88301.1, "taker_buy_quote": 68626.43859 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.7759, "high": 0.786, "low": 0.7751, "close": 0.7847, "volume": 116941.4, "close_time": 1765774799999, "quote_volume": 91485.33842, "trades": 1971, "taker_buy_base": 68592.5, "taker_buy_quote": 53656.43032 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.7848, "high": 0.788, "low": 0.7837, "close": 0.7868, "volume": 90138.9, "close_time": 1765778399999, "quote_volume": 70856.80206, "trades": 1468, "taker_buy_base": 45791.5, "taker_buy_quote": 36008.65365 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.7868, "high": 0.7933, "low": 0.7868, "close": 0.7888, "volume": 205701.7, "close_time": 1765781999999, "quote_volume": 162414.81155, "trades": 2148, "taker_buy_base": 100230.4, "taker_buy_quote": 79088.51649 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.7889, "high": 0.79, "low": 0.7789, "close": 0.7816, "volume": 172144.0, "close_time": 1765785599999, "quote_volume": 134598.70722, "trades": 2155, "taker_buy_base": 55050.2, "taker_buy_quote": 43009.19384 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.7816, "high": 0.7853, "low": 0.7791, "close": 0.7792, "volume": 113130.9, "close_time": 1765789199999, "quote_volume": 88430.39179, "trades": 1532, "taker_buy_base": 48514.2, "taker_buy_quote": 37903.57959 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.7793, "high": 0.7852, "low": 0.7782, "close": 0.7831, "volume": 155254.6, "close_time": 1765792799999, "quote_volume": 121333.77935, "trades": 1913, "taker_buy_base": 75749.4, "taker_buy_quote": 59193.32913 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.783, "high": 0.7863, "low": 0.78, "close": 0.7825, "volume": 154359.2, "close_time": 1765796399999, "quote_volume": 120805.56924, "trades": 1975, "taker_buy_base": 88825.6, "taker_buy_quote": 69536.16591 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.7824, "high": 0.7859, "low": 0.7801, "close": 0.7824, "volume": 115324.3, "close_time": 1765799999999, "quote_volume": 90368.96678, "trades": 1418, "taker_buy_base": 56950.8, "taker_buy_quote": 44638.92226 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.7823, "high": 0.7833, "low": 0.777, "close": 0.7824, "volume": 179947.8, "close_time": 1765803599999, "quote_volume": 140424.38852, "trades": 1688, "taker_buy_base": 57715.7, "taker_buy_quote": 45025.4779 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.7824, "high": 0.7824, "low": 0.7634, "close": 0.7645, "volume": 671573.6, "close_time": 1765807199999, "quote_volume": 518093.99107, "trades": 5255, "taker_buy_base": 278550.4, "taker_buy_quote": 214782.39018 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.7645, "high": 0.7754, "low": 0.7456, "close": 0.7542, "volume": 2178725.7, "close_time": 1765810799999, "quote_volume": 1651027.28326, "trades": 16284, "taker_buy_base": 1109870.4, "taker_buy_quote": 840512.34902 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.7541, "high": 0.7571, "low": 0.725, "close": 0.731, "volume": 2166695.9, "close_time": 1765814399999, "quote_volume": 1598602.85235, "trades": 28116, "taker_buy_base": 1094007.0, "taker_buy_quote": 806692.62431 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.7311, "high": 0.7333, "low": 0.7157, "close": 0.722, "volume": 1279632.2, "close_time": 1765817999999, "quote_volume": 925918.34615, "trades": 12886, "taker_buy_base": 658337.6, "taker_buy_quote": 476434.47272 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.7219, "high": 0.7257, "low": 0.7128, "close": 0.7158, "volume": 717811.9, "close_time": 1765821599999, "quote_volume": 515618.24336, "trades": 7646, "taker_buy_base": 363076.2, "taker_buy_quote": 260813.66204 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.7157, "high": 0.7185, "low": 0.7028, "close": 0.7173, "volume": 799889.0, "close_time": 1765825199999, "quote_volume": 568573.27252, "trades": 8759, "taker_buy_base": 333754.8, "taker_buy_quote": 237284.68463 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.7174, "high": 0.7261, "low": 0.7171, "close": 0.7192, "volume": 566647.0, "close_time": 1765828799999, "quote_volume": 409220.16767, "trades": 6104, "taker_buy_base": 291394.8, "taker_buy_quote": 210435.06305 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.7191, "high": 0.7195, "low": 0.7097, "close": 0.7135, "volume": 403315.8, "close_time": 1765832399999, "quote_volume": 287983.63298, "trades": 4806, "taker_buy_base": 182437.2, "taker_buy_quote": 130270.19336 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.7136, "high": 0.7216, "low": 0.7127, "close": 0.7187, "volume": 235440.4, "close_time": 1765835999999, "quote_volume": 168735.81535, "trades": 3629, "taker_buy_base": 127432.1, "taker_buy_quote": 91364.1754 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.7186, "high": 0.7197, "low": 0.7148, "close": 0.7194, "volume": 234085.4, "close_time": 1765839599999, "quote_volume": 167886.82671, "trades": 1542, "taker_buy_base": 102578.4, "taker_buy_quote": 73542.65506 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.7194, "high": 0.7257, "low": 0.7186, "close": 0.7228, "volume": 236567.4, "close_time": 1765843199999, "quote_volume": 170910.61911, "trades": 2552, "taker_buy_base": 136878.5, "taker_buy_quote": 98894.08347 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7227, "high": 0.725, "low": 0.708, "close": 0.7087, "volume": 443118.4, "close_time": 1765846799999, "quote_volume": 317442.24734, "trades": 3756, "taker_buy_base": 226921.5, "taker_buy_quote": 162471.22316 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.7087, "high": 0.7151, "low": 0.7068, "close": 0.7105, "volume": 314532.7, "close_time": 1765850399999, "quote_volume": 223478.59396, "trades": 3653, "taker_buy_base": 124703.7, "taker_buy_quote": 88572.64477 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.7106, "high": 0.7148, "low": 0.7074, "close": 0.711, "volume": 183420.3, "close_time": 1765853999999, "quote_volume": 130372.18824, "trades": 3058, "taker_buy_base": 105934.0, "taker_buy_quote": 75309.23214 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.7111, "high": 0.7129, "low": 0.7045, "close": 0.7122, "volume": 277543.5, "close_time": 1765857599999, "quote_volume": 196897.60377, "trades": 3382, "taker_buy_base": 148827.0, "taker_buy_quote": 105610.90728 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.7122, "high": 0.7134, "low": 0.6969, "close": 0.7068, "volume": 594814.0, "close_time": 1765861199999, "quote_volume": 418329.3948, "trades": 5305, "taker_buy_base": 231592.5, "taker_buy_quote": 162886.17842 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.7069, "high": 0.714, "low": 0.7054, "close": 0.7093, "volume": 336984.7, "close_time": 1765864799999, "quote_volume": 239681.705, "trades": 2608, "taker_buy_base": 192192.4, "taker_buy_quote": 136730.61441 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.7093, "high": 0.7141, "low": 0.7085, "close": 0.7129, "volume": 167376.1, "close_time": 1765868399999, "quote_volume": 118955.93663, "trades": 1977, "taker_buy_base": 94312.1, "taker_buy_quote": 67044.90779 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.713, "high": 0.7149, "low": 0.7003, "close": 0.7038, "volume": 294464.8, "close_time": 1765871999999, "quote_volume": 208550.8871, "trades": 3106, "taker_buy_base": 152836.8, "taker_buy_quote": 108346.22741 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.7039, "high": 0.7092, "low": 0.7023, "close": 0.7056, "volume": 140963.9, "close_time": 1765875599999, "quote_volume": 99540.97033, "trades": 2276, "taker_buy_base": 72970.3, "taker_buy_quote": 51510.74195 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.7055, "high": 0.7116, "low": 0.7049, "close": 0.7112, "volume": 435048.8, "close_time": 1765879199999, "quote_volume": 308669.70437, "trades": 2401, "taker_buy_base": 148546.5, "taker_buy_quote": 105375.17112 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.7111, "high": 0.7251, "low": 0.707, "close": 0.7189, "volume": 356079.0, "close_time": 1765882799999, "quote_volume": 254507.37013, "trades": 4332, "taker_buy_base": 180199.8, "taker_buy_quote": 128756.89385 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.7191, "high": 0.7214, "low": 0.7152, "close": 0.7213, "volume": 238542.5, "close_time": 1765886399999, "quote_volume": 171312.23913, "trades": 3400, "taker_buy_base": 129132.3, "taker_buy_quote": 92721.9439 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.7212, "high": 0.7261, "low": 0.7191, "close": 0.7206, "volume": 280213.1, "close_time": 1765889999999, "quote_volume": 202573.12229, "trades": 3210, "taker_buy_base": 135918.7, "taker_buy_quote": 98257.1577 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.7207, "high": 0.7346, "low": 0.7113, "close": 0.7116, "volume": 950377.8, "close_time": 1765893599999, "quote_volume": 685919.55304, "trades": 11801, "taker_buy_base": 460083.1, "taker_buy_quote": 332195.96548 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.7117, "high": 0.7246, "low": 0.7052, "close": 0.7191, "volume": 1093387.5, "close_time": 1765897199999, "quote_volume": 781548.76118, "trades": 14292, "taker_buy_base": 545631.1, "taker_buy_quote": 390091.5819 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.7192, "high": 0.7289, "low": 0.7078, "close": 0.7249, "volume": 912415.2, "close_time": 1765900799999, "quote_volume": 654019.40491, "trades": 9796, "taker_buy_base": 501856.3, "taker_buy_quote": 359611.06231 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.7246, "high": 0.7264, "low": 0.7152, "close": 0.7188, "volume": 374120.1, "close_time": 1765904399999, "quote_volume": 269711.01391, "trades": 5822, "taker_buy_base": 211223.0, "taker_buy_quote": 152258.87526 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.7187, "high": 0.7242, "low": 0.7119, "close": 0.7124, "volume": 573558.3, "close_time": 1765907999999, "quote_volume": 413154.52299, "trades": 4578, "taker_buy_base": 225546.0, "taker_buy_quote": 162369.73516 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.7126, "high": 0.7268, "low": 0.711, "close": 0.7221, "volume": 318855.6, "close_time": 1765911599999, "quote_volume": 229009.08785, "trades": 4107, "taker_buy_base": 175148.2, "taker_buy_quote": 125873.12002 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.7221, "high": 0.7221, "low": 0.7091, "close": 0.7143, "volume": 566310.3, "close_time": 1765915199999, "quote_volume": 404135.71737, "trades": 3658, "taker_buy_base": 273144.2, "taker_buy_quote": 194889.42258 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.7142, "high": 0.722, "low": 0.7134, "close": 0.7188, "volume": 467106.2, "close_time": 1765918799999, "quote_volume": 334813.33167, "trades": 4158, "taker_buy_base": 262055.1, "taker_buy_quote": 187904.54981 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.7189, "high": 0.7254, "low": 0.7171, "close": 0.7233, "volume": 122232.2, "close_time": 1765922399999, "quote_volume": 88227.31686, "trades": 2003, "taker_buy_base": 76703.1, "taker_buy_quote": 55354.90143 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.7234, "high": 0.7267, "low": 0.7227, "close": 0.7227, "volume": 157020.5, "close_time": 1765925999999, "quote_volume": 113797.87877, "trades": 1619, "taker_buy_base": 74798.3, "taker_buy_quote": 54205.40978 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.7228, "high": 0.7234, "low": 0.7195, "close": 0.723, "volume": 156815.5, "close_time": 1765929599999, "quote_volume": 113025.66663, "trades": 1449, "taker_buy_base": 70002.3, "taker_buy_quote": 50467.37287 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7229, "high": 0.7229, "low": 0.7152, "close": 0.7176, "volume": 200184.5, "close_time": 1765933199999, "quote_volume": 143573.74254, "trades": 1744, "taker_buy_base": 131262.9, "taker_buy_quote": 94098.83968 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.7178, "high": 0.7266, "low": 0.717, "close": 0.7185, "volume": 126737.6, "close_time": 1765936799999, "quote_volume": 91523.32051, "trades": 1789, "taker_buy_base": 59550.4, "taker_buy_quote": 43016.97783 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.7186, "high": 0.7407, "low": 0.7178, "close": 0.7381, "volume": 1103548.5, "close_time": 1765940399999, "quote_volume": 803459.38922, "trades": 7885, "taker_buy_base": 674861.1, "taker_buy_quote": 490967.4441 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.738, "high": 0.7509, "low": 0.733, "close": 0.7342, "volume": 766366.4, "close_time": 1765943999999, "quote_volume": 569601.01554, "trades": 6722, "taker_buy_base": 371298.1, "taker_buy_quote": 276255.09429 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.7344, "high": 0.7359, "low": 0.7242, "close": 0.7265, "volume": 900695.5, "close_time": 1765947599999, "quote_volume": 657842.38797, "trades": 4327, "taker_buy_base": 453579.7, "taker_buy_quote": 331100.25263 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.7265, "high": 0.7268, "low": 0.7158, "close": 0.7218, "volume": 447336.5, "close_time": 1765951199999, "quote_volume": 322527.02475, "trades": 5372, "taker_buy_base": 257145.6, "taker_buy_quote": 185296.48097 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.7218, "high": 0.728, "low": 0.7208, "close": 0.7243, "volume": 263630.9, "close_time": 1765954799999, "quote_volume": 191078.59325, "trades": 3264, "taker_buy_base": 165971.3, "taker_buy_quote": 120272.13718 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.7247, "high": 0.7382, "low": 0.7236, "close": 0.7364, "volume": 392391.0, "close_time": 1765958399999, "quote_volume": 286930.17446, "trades": 3295, "taker_buy_base": 218540.0, "taker_buy_quote": 159852.86733 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.7363, "high": 0.7363, "low": 0.7237, "close": 0.7246, "volume": 234096.1, "close_time": 1765961999999, "quote_volume": 170227.51442, "trades": 3440, "taker_buy_base": 114863.8, "taker_buy_quote": 83520.51276 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.7247, "high": 0.7267, "low": 0.7189, "close": 0.7222, "volume": 342653.7, "close_time": 1765965599999, "quote_volume": 247885.72831, "trades": 3685, "taker_buy_base": 218560.9, "taker_buy_quote": 158129.96856 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.722, "high": 0.7259, "low": 0.7176, "close": 0.7185, "volume": 254355.4, "close_time": 1765969199999, "quote_volume": 183233.41989, "trades": 3164, "taker_buy_base": 95112.1, "taker_buy_quote": 68568.31457 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.7184, "high": 0.7274, "low": 0.7182, "close": 0.722, "volume": 359177.1, "close_time": 1765972799999, "quote_volume": 259505.1826, "trades": 3437, "taker_buy_base": 179519.3, "taker_buy_quote": 129631.20189 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.722, "high": 0.7265, "low": 0.7185, "close": 0.7226, "volume": 749033.1, "close_time": 1765976399999, "quote_volume": 540409.62329, "trades": 4644, "taker_buy_base": 393116.6, "taker_buy_quote": 283523.27164 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.7226, "high": 0.7354, "low": 0.7186, "close": 0.7342, "volume": 492250.2, "close_time": 1765979999999, "quote_volume": 357465.27169, "trades": 4875, "taker_buy_base": 312451.9, "taker_buy_quote": 226816.29799 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.7341, "high": 0.7588, "low": 0.7173, "close": 0.7576, "volume": 2417303.5, "close_time": 1765983599999, "quote_volume": 1782702.75459, "trades": 20065, "taker_buy_base": 1185961.9, "taker_buy_quote": 874854.43363 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.7575, "high": 0.7841, "low": 0.7261, "close": 0.7299, "volume": 3219139.9, "close_time": 1765987199999, "quote_volume": 2440622.68431, "trades": 35079, "taker_buy_base": 1635306.5, "taker_buy_quote": 1240295.34895 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.7298, "high": 0.7384, "low": 0.7019, "close": 0.7086, "volume": 2374719.5, "close_time": 1765990799999, "quote_volume": 1693822.50989, "trades": 24934, "taker_buy_base": 1178622.6, "taker_buy_quote": 841570.31306 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.7085, "high": 0.7109, "low": 0.6924, "close": 0.6925, "volume": 1436354.9, "close_time": 1765994399999, "quote_volume": 1005211.17325, "trades": 14512, "taker_buy_base": 830052.1, "taker_buy_quote": 580491.23773 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.6926, "high": 0.7025, "low": 0.6818, "close": 0.6836, "volume": 842276.7, "close_time": 1765997999999, "quote_volume": 582768.05417, "trades": 9652, "taker_buy_base": 419521.8, "taker_buy_quote": 290693.6111 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.6837, "high": 0.6918, "low": 0.6767, "close": 0.6916, "volume": 602477.0, "close_time": 1766001599999, "quote_volume": 411385.20722, "trades": 7498, "taker_buy_base": 282630.4, "taker_buy_quote": 193040.57721 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.6917, "high": 0.6974, "low": 0.6836, "close": 0.6856, "volume": 285727.6, "close_time": 1766005199999, "quote_volume": 197566.53641, "trades": 4029, "taker_buy_base": 152691.4, "taker_buy_quote": 105593.88435 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.6856, "high": 0.6889, "low": 0.6763, "close": 0.6787, "volume": 839698.6, "close_time": 1766008799999, "quote_volume": 572926.207, "trades": 6179, "taker_buy_base": 440784.5, "taker_buy_quote": 300766.80834 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.6787, "high": 0.6862, "low": 0.6748, "close": 0.684, "volume": 415276.4, "close_time": 1766012399999, "quote_volume": 282312.3836, "trades": 2935, "taker_buy_base": 175136.5, "taker_buy_quote": 118983.97492 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.684, "high": 0.684, "low": 0.6763, "close": 0.6798, "volume": 341518.3, "close_time": 1766015999999, "quote_volume": 231763.44447, "trades": 2616, "taker_buy_base": 167609.3, "taker_buy_quote": 113778.13456 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.6799, "high": 0.6876, "low": 0.676, "close": 0.6876, "volume": 268434.7, "close_time": 1766019599999, "quote_volume": 182911.02879, "trades": 2366, "taker_buy_base": 174679.2, "taker_buy_quote": 118989.71085 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.6876, "high": 0.6876, "low": 0.6748, "close": 0.6808, "volume": 566772.7, "close_time": 1766023199999, "quote_volume": 385348.06564, "trades": 4986, "taker_buy_base": 279982.1, "taker_buy_quote": 190387.07397 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.6808, "high": 0.6934, "low": 0.6776, "close": 0.6877, "volume": 520310.9, "close_time": 1766026799999, "quote_volume": 357307.30752, "trades": 5300, "taker_buy_base": 242763.9, "taker_buy_quote": 166857.65145 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.6878, "high": 0.6878, "low": 0.6816, "close": 0.6825, "volume": 176193.1, "close_time": 1766030399999, "quote_volume": 120490.51145, "trades": 2282, "taker_buy_base": 89063.0, "taker_buy_quote": 60906.91927 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.6824, "high": 0.6886, "low": 0.6822, "close": 0.6833, "volume": 188510.5, "close_time": 1766033999999, "quote_volume": 129161.15486, "trades": 2015, "taker_buy_base": 77885.4, "taker_buy_quote": 53359.34925 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.6833, "high": 0.6833, "low": 0.6678, "close": 0.6689, "volume": 512065.8, "close_time": 1766037599999, "quote_volume": 344928.64972, "trades": 4185, "taker_buy_base": 275276.7, "taker_buy_quote": 185554.33752 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.6689, "high": 0.6714, "low": 0.6662, "close": 0.6709, "volume": 244664.5, "close_time": 1766041199999, "quote_volume": 163635.46396, "trades": 2291, "taker_buy_base": 152500.0, "taker_buy_quote": 101999.16955 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.671, "high": 0.674, "low": 0.6687, "close": 0.6702, "volume": 150617.3, "close_time": 1766044799999, "quote_volume": 101135.51892, "trades": 1910, "taker_buy_base": 87976.2, "taker_buy_quote": 59069.61265 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.6701, "high": 0.6864, "low": 0.6692, "close": 0.6794, "volume": 330130.8, "close_time": 1766048399999, "quote_volume": 224613.63393, "trades": 3900, "taker_buy_base": 145199.0, "taker_buy_quote": 98757.85977 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.6793, "high": 0.687, "low": 0.6765, "close": 0.6828, "volume": 515692.8, "close_time": 1766051999999, "quote_volume": 351904.88859, "trades": 4794, "taker_buy_base": 239097.1, "taker_buy_quote": 163120.33004 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.6831, "high": 0.6936, "low": 0.6831, "close": 0.6907, "volume": 379692.3, "close_time": 1766055599999, "quote_volume": 262032.85294, "trades": 2934, "taker_buy_base": 233020.9, "taker_buy_quote": 160863.71635 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.6906, "high": 0.6907, "low": 0.6841, "close": 0.6862, "volume": 203439.5, "close_time": 1766059199999, "quote_volume": 139833.46602, "trades": 2074, "taker_buy_base": 93027.0, "taker_buy_quote": 63937.91167 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.6863, "high": 0.6872, "low": 0.6811, "close": 0.6824, "volume": 241890.4, "close_time": 1766062799999, "quote_volume": 165465.68545, "trades": 2352, "taker_buy_base": 102886.3, "taker_buy_quote": 70328.35457 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.6825, "high": 0.712, "low": 0.6825, "close": 0.707, "volume": 1725433.9, "close_time": 1766066399999, "quote_volume": 1209398.01675, "trades": 15730, "taker_buy_base": 960486.0, "taker_buy_quote": 673710.8143 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.7071, "high": 0.7171, "low": 0.6906, "close": 0.6995, "volume": 1718524.1, "close_time": 1766069999999, "quote_volume": 1204850.23776, "trades": 16418, "taker_buy_base": 714275.0, "taker_buy_quote": 501686.06193 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.6996, "high": 0.7155, "low": 0.6911, "close": 0.7065, "volume": 836824.9, "close_time": 1766073599999, "quote_volume": 589373.49476, "trades": 9638, "taker_buy_base": 449423.7, "taker_buy_quote": 316651.01076 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.7066, "high": 0.7069, "low": 0.6919, "close": 0.6979, "volume": 434300.4, "close_time": 1766077199999, "quote_volume": 303178.27871, "trades": 5423, "taker_buy_base": 161463.9, "taker_buy_quote": 112764.46849 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.698, "high": 0.698, "low": 0.6525, "close": 0.6643, "volume": 2734946.3, "close_time": 1766080799999, "quote_volume": 1827702.87472, "trades": 23518, "taker_buy_base": 1234323.6, "taker_buy_quote": 824501.82772 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.6643, "high": 0.6718, "low": 0.6521, "close": 0.655, "volume": 555248.8, "close_time": 1766084399999, "quote_volume": 367249.52387, "trades": 6068, "taker_buy_base": 289186.5, "taker_buy_quote": 191250.8289 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.6549, "high": 0.6553, "low": 0.6315, "close": 0.6332, "volume": 973120.6, "close_time": 1766087999999, "quote_volume": 626171.36492, "trades": 10998, "taker_buy_base": 442150.3, "taker_buy_quote": 284672.93977 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.633, "high": 0.647, "low": 0.6322, "close": 0.6371, "volume": 557134.5, "close_time": 1766091599999, "quote_volume": 357072.05914, "trades": 7459, "taker_buy_base": 279798.1, "taker_buy_quote": 179353.53949 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.6373, "high": 0.6559, "low": 0.6373, "close": 0.6558, "volume": 779693.9, "close_time": 1766095199999, "quote_volume": 505547.78592, "trades": 6304, "taker_buy_base": 512364.8, "taker_buy_quote": 332010.63161 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.6559, "high": 0.6597, "low": 0.6514, "close": 0.6518, "volume": 313090.7, "close_time": 1766098799999, "quote_volume": 204999.54109, "trades": 2245, "taker_buy_base": 153830.6, "taker_buy_quote": 100806.39536 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.6517, "high": 0.6517, "low": 0.6421, "close": 0.6427, "volume": 317289.7, "close_time": 1766102399999, "quote_volume": 204758.7594, "trades": 2408, "taker_buy_base": 162662.4, "taker_buy_quote": 104995.73187 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6428, "high": 0.6467, "low": 0.6318, "close": 0.639, "volume": 453118.8, "close_time": 1766105999999, "quote_volume": 289288.2226, "trades": 3979, "taker_buy_base": 245419.3, "taker_buy_quote": 156766.52183 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.6389, "high": 0.6389, "low": 0.6291, "close": 0.6338, "volume": 494969.5, "close_time": 1766109599999, "quote_volume": 313507.23843, "trades": 3585, "taker_buy_base": 292215.8, "taker_buy_quote": 185102.00836 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.6337, "high": 0.644, "low": 0.6304, "close": 0.6418, "volume": 470047.5, "close_time": 1766113199999, "quote_volume": 299548.90511, "trades": 4084, "taker_buy_base": 265376.6, "taker_buy_quote": 169096.47819 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.6418, "high": 0.6752, "low": 0.6418, "close": 0.6682, "volume": 1462343.9, "close_time": 1766116799999, "quote_volume": 969550.89489, "trades": 14231, "taker_buy_base": 819447.5, "taker_buy_quote": 543311.19484 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.6683, "high": 0.6746, "low": 0.6675, "close": 0.6725, "volume": 567829.9, "close_time": 1766120399999, "quote_volume": 380804.79054, "trades": 5924, "taker_buy_base": 312287.1, "taker_buy_quote": 209456.78144 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.6723, "high": 0.6726, "low": 0.6664, "close": 0.6699, "volume": 579434.0, "close_time": 1766123999999, "quote_volume": 388280.16496, "trades": 3832, "taker_buy_base": 241140.7, "taker_buy_quote": 161599.29579 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.67, "high": 0.6741, "low": 0.6666, "close": 0.6738, "volume": 240229.7, "close_time": 1766127599999, "quote_volume": 160826.86327, "trades": 3021, "taker_buy_base": 120439.4, "taker_buy_quote": 80680.72388 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.6738, "high": 0.6884, "low": 0.6732, "close": 0.679, "volume": 569570.1, "close_time": 1766131199999, "quote_volume": 387296.00913, "trades": 6079, "taker_buy_base": 338545.4, "taker_buy_quote": 230275.52493 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.6789, "high": 0.6887, "low": 0.6788, "close": 0.6834, "volume": 229527.3, "close_time": 1766134799999, "quote_volume": 156819.72671, "trades": 3400, "taker_buy_base": 114762.5, "taker_buy_quote": 78419.68348 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.6833, "high": 0.6833, "low": 0.6767, "close": 0.679, "volume": 231963.8, "close_time": 1766138399999, "quote_volume": 157478.41833, "trades": 2396, "taker_buy_base": 96124.1, "taker_buy_quote": 65263.51548 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.6791, "high": 0.6836, "low": 0.6772, "close": 0.6821, "volume": 216039.1, "close_time": 1766141999999, "quote_volume": 146897.90179, "trades": 2161, "taker_buy_base": 123123.4, "taker_buy_quote": 83737.45744 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.682, "high": 0.6868, "low": 0.6812, "close": 0.6832, "volume": 313217.4, "close_time": 1766145599999, "quote_volume": 214211.69565, "trades": 2896, "taker_buy_base": 128857.1, "taker_buy_quote": 88152.8709 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.6834, "high": 0.6864, "low": 0.6813, "close": 0.6829, "volume": 260241.2, "close_time": 1766149199999, "quote_volume": 177705.61356, "trades": 3368, "taker_buy_base": 67191.8, "taker_buy_quote": 45918.8835 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.683, "high": 0.6845, "low": 0.6769, "close": 0.681, "volume": 472889.2, "close_time": 1766152799999, "quote_volume": 321676.52398, "trades": 4188, "taker_buy_base": 214419.3, "taker_buy_quote": 145887.313 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.681, "high": 0.6954, "low": 0.6783, "close": 0.6865, "volume": 892248.3, "close_time": 1766156399999, "quote_volume": 611434.03888, "trades": 9094, "taker_buy_base": 439569.5, "taker_buy_quote": 301254.40938 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.6866, "high": 0.7072, "low": 0.6844, "close": 0.6949, "volume": 1221819.7, "close_time": 1766159999999, "quote_volume": 848361.76634, "trades": 14791, "taker_buy_base": 664317.3, "taker_buy_quote": 461543.78865 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.6948, "high": 0.715, "low": 0.6937, "close": 0.7037, "volume": 1025280.3, "close_time": 1766163599999, "quote_volume": 723471.52349, "trades": 10123, "taker_buy_base": 540781.5, "taker_buy_quote": 381788.58837 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.7037, "high": 0.7148, "low": 0.6866, "close": 0.6876, "volume": 1340272.7, "close_time": 1766167199999, "quote_volume": 938041.36476, "trades": 10945, "taker_buy_base": 672332.7, "taker_buy_quote": 471190.7607 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.6874, "high": 0.6994, "low": 0.687, "close": 0.6953, "volume": 469510.1, "close_time": 1766170799999, "quote_volume": 325129.2884, "trades": 5187, "taker_buy_base": 226527.9, "taker_buy_quote": 157030.88042 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.6954, "high": 0.715, "low": 0.6954, "close": 0.7099, "volume": 496077.6, "close_time": 1766174399999, "quote_volume": 351239.39971, "trades": 4875, "taker_buy_base": 320366.3, "taker_buy_quote": 227019.96923 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.7099, "high": 0.7175, "low": 0.7062, "close": 0.7158, "volume": 500342.5, "close_time": 1766177999999, "quote_volume": 356700.53977, "trades": 5526, "taker_buy_base": 292841.5, "taker_buy_quote": 208854.24134 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.7156, "high": 0.7159, "low": 0.7046, "close": 0.7062, "volume": 407516.5, "close_time": 1766181599999, "quote_volume": 288587.31664, "trades": 3056, "taker_buy_base": 145747.8, "taker_buy_quote": 103309.30734 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.7062, "high": 0.7113, "low": 0.7059, "close": 0.7089, "volume": 257381.1, "close_time": 1766185199999, "quote_volume": 182559.00211, "trades": 1887, "taker_buy_base": 135922.5, "taker_buy_quote": 96408.23467 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.7087, "high": 0.7105, "low": 0.706, "close": 0.7104, "volume": 112807.5, "close_time": 1766188799999, "quote_volume": 79889.6117, "trades": 1280, "taker_buy_base": 40954.9, "taker_buy_quote": 29009.92445 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7103, "high": 0.7141, "low": 0.7009, "close": 0.7088, "volume": 702135.4, "close_time": 1766192399999, "quote_volume": 496295.64164, "trades": 4789, "taker_buy_base": 407597.7, "taker_buy_quote": 287966.25085 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.7087, "high": 0.7099, "low": 0.7038, "close": 0.7041, "volume": 166140.8, "close_time": 1766195999999, "quote_volume": 117258.50595, "trades": 1264, "taker_buy_base": 55276.2, "taker_buy_quote": 39022.20649 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.7041, "high": 0.7102, "low": 0.7026, "close": 0.7058, "volume": 186903.5, "close_time": 1766199599999, "quote_volume": 132074.35818, "trades": 1793, "taker_buy_base": 105782.0, "taker_buy_quote": 74752.59747 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.7057, "high": 0.7124, "low": 0.7026, "close": 0.7108, "volume": 345513.7, "close_time": 1766203199999, "quote_volume": 244615.99243, "trades": 1609, "taker_buy_base": 222211.7, "taker_buy_quote": 157456.04029 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.7108, "high": 0.7124, "low": 0.7059, "close": 0.7069, "volume": 209843.2, "close_time": 1766206799999, "quote_volume": 148817.93211, "trades": 1581, "taker_buy_base": 79131.9, "taker_buy_quote": 56057.83834 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.707, "high": 0.7113, "low": 0.7069, "close": 0.7098, "volume": 92262.0, "close_time": 1766210399999, "quote_volume": 65407.75918, "trades": 1181, "taker_buy_base": 43266.0, "taker_buy_quote": 30670.47366 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.7098, "high": 0.7272, "low": 0.7095, "close": 0.7271, "volume": 514619.1, "close_time": 1766213999999, "quote_volume": 370589.2338, "trades": 3602, "taker_buy_base": 374005.8, "taker_buy_quote": 269239.09048 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.7271, "high": 0.7313, "low": 0.7178, "close": 0.7303, "volume": 491543.4, "close_time": 1766217599999, "quote_volume": 356328.847, "trades": 4214, "taker_buy_base": 259664.3, "taker_buy_quote": 188298.31101 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.7304, "high": 0.7368, "low": 0.7273, "close": 0.7276, "volume": 421036.2, "close_time": 1766221199999, "quote_volume": 308606.48198, "trades": 3757, "taker_buy_base": 208851.1, "taker_buy_quote": 153178.44183 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.7275, "high": 0.7293, "low": 0.7221, "close": 0.7236, "volume": 367020.2, "close_time": 1766224799999, "quote_volume": 266223.10275, "trades": 2914, "taker_buy_base": 212866.2, "taker_buy_quote": 154409.36454 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.7235, "high": 0.7243, "low": 0.712, "close": 0.713, "volume": 542494.0, "close_time": 1766228399999, "quote_volume": 389310.91411, "trades": 3671, "taker_buy_base": 191069.8, "taker_buy_quote": 136992.43285 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.713, "high": 0.72, "low": 0.7113, "close": 0.7192, "volume": 154023.4, "close_time": 1766231999999, "quote_volume": 110324.13749, "trades": 1681, "taker_buy_base": 100517.6, "taker_buy_quote": 72002.86341 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.7192, "high": 0.7222, "low": 0.7157, "close": 0.7187, "volume": 93829.1, "close_time": 1766235599999, "quote_volume": 67450.32858, "trades": 1219, "taker_buy_base": 44872.4, "taker_buy_quote": 32263.70715 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.7187, "high": 0.7216, "low": 0.709, "close": 0.7163, "volume": 583532.5, "close_time": 1766239199999, "quote_volume": 416418.72358, "trades": 4612, "taker_buy_base": 240778.9, "taker_buy_quote": 171999.15037 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.7162, "high": 0.7223, "low": 0.7096, "close": 0.721, "volume": 426464.8, "close_time": 1766242799999, "quote_volume": 305324.11439, "trades": 3038, "taker_buy_base": 242328.8, "taker_buy_quote": 173691.71728 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.7211, "high": 0.7211, "low": 0.7133, "close": 0.7158, "volume": 266105.1, "close_time": 1766246399999, "quote_volume": 190663.1323, "trades": 2016, "taker_buy_base": 94454.2, "taker_buy_quote": 67651.63131 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.7159, "high": 0.7214, "low": 0.7136, "close": 0.7198, "volume": 126949.0, "close_time": 1766249999999, "quote_volume": 91064.28784, "trades": 1470, "taker_buy_base": 58656.1, "taker_buy_quote": 42082.90752 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.7199, "high": 0.7257, "low": 0.7168, "close": 0.7204, "volume": 196719.3, "close_time": 1766253599999, "quote_volume": 141989.23217, "trades": 2571, "taker_buy_base": 102312.8, "taker_buy_quote": 73860.04689 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.7207, "high": 0.7286, "low": 0.7174, "close": 0.7285, "volume": 166706.7, "close_time": 1766257199999, "quote_volume": 120473.07141, "trades": 1773, "taker_buy_base": 119296.5, "taker_buy_quote": 86250.69579 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.7287, "high": 0.7366, "low": 0.7251, "close": 0.7275, "volume": 414843.6, "close_time": 1766260799999, "quote_volume": 303461.94351, "trades": 4432, "taker_buy_base": 243667.2, "taker_buy_quote": 178321.8999 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.7274, "high": 0.7291, "low": 0.7248, "close": 0.7267, "volume": 122541.5, "close_time": 1766264399999, "quote_volume": 89072.60533, "trades": 1451, "taker_buy_base": 74846.6, "taker_buy_quote": 54409.43812 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.7268, "high": 0.7323, "low": 0.7268, "close": 0.7269, "volume": 176057.7, "close_time": 1766267999999, "quote_volume": 128436.3738, "trades": 2113, "taker_buy_base": 98656.0, "taker_buy_quote": 71973.94093 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.7272, "high": 0.7293, "low": 0.724, "close": 0.7282, "volume": 260724.1, "close_time": 1766271599999, "quote_volume": 189442.88755, "trades": 1950, "taker_buy_base": 99461.8, "taker_buy_quote": 72259.12674 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.7281, "high": 0.7292, "low": 0.7214, "close": 0.7241, "volume": 377810.4, "close_time": 1766275199999, "quote_volume": 273904.7191, "trades": 2832, "taker_buy_base": 164128.5, "taker_buy_quote": 119025.18486 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.724, "high": 0.724, "low": 0.7169, "close": 0.7185, "volume": 255130.4, "close_time": 1766278799999, "quote_volume": 183712.8522, "trades": 2057, "taker_buy_base": 116755.0, "taker_buy_quote": 84116.83667 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.7184, "high": 0.7184, "low": 0.7076, "close": 0.708, "volume": 373461.3, "close_time": 1766282399999, "quote_volume": 265970.98808, "trades": 3057, "taker_buy_base": 137393.2, "taker_buy_quote": 97890.45422 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.7079, "high": 0.7098, "low": 0.7025, "close": 0.7045, "volume": 330717.7, "close_time": 1766285999999, "quote_volume": 233720.94366, "trades": 3032, "taker_buy_base": 200674.7, "taker_buy_quote": 141947.12317 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.7044, "high": 0.7106, "low": 0.7033, "close": 0.7068, "volume": 131850.4, "close_time": 1766289599999, "quote_volume": 93263.64663, "trades": 1483, "taker_buy_base": 56481.0, "taker_buy_quote": 39961.07392 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.7067, "high": 0.7087, "low": 0.7055, "close": 0.7059, "volume": 54075.2, "close_time": 1766293199999, "quote_volume": 38240.80582, "trades": 873, "taker_buy_base": 18503.5, "taker_buy_quote": 13082.32986 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.7059, "high": 0.712, "low": 0.7057, "close": 0.7088, "volume": 127270.5, "close_time": 1766296799999, "quote_volume": 90339.42403, "trades": 1231, "taker_buy_base": 78115.0, "taker_buy_quote": 55443.40822 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.7088, "high": 0.717, "low": 0.7074, "close": 0.7131, "volume": 289922.2, "close_time": 1766300399999, "quote_volume": 206485.00983, "trades": 2570, "taker_buy_base": 177095.3, "taker_buy_quote": 126100.92777 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.7131, "high": 0.7164, "low": 0.7118, "close": 0.7136, "volume": 108620.2, "close_time": 1766303999999, "quote_volume": 77557.20771, "trades": 1279, "taker_buy_base": 73261.9, "taker_buy_quote": 52315.73765 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.7136, "high": 0.7258, "low": 0.7103, "close": 0.718, "volume": 586473.8, "close_time": 1766307599999, "quote_volume": 422201.17025, "trades": 4900, "taker_buy_base": 340434.1, "taker_buy_quote": 244912.52934 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.7178, "high": 0.7255, "low": 0.7142, "close": 0.7225, "volume": 198133.3, "close_time": 1766311199999, "quote_volume": 142541.94545, "trades": 2906, "taker_buy_base": 120911.8, "taker_buy_quote": 86998.83078 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.7226, "high": 0.7359, "low": 0.7172, "close": 0.7186, "volume": 817971.4, "close_time": 1766314799999, "quote_volume": 594818.39319, "trades": 6202, "taker_buy_base": 403505.8, "taker_buy_quote": 293598.52651 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.7185, "high": 0.7194, "low": 0.7132, "close": 0.7143, "volume": 202854.7, "close_time": 1766318399999, "quote_volume": 145266.64252, "trades": 2750, "taker_buy_base": 83190.7, "taker_buy_quote": 59583.63314 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.7144, "high": 0.7204, "low": 0.7076, "close": 0.7104, "volume": 346917.0, "close_time": 1766321999999, "quote_volume": 247525.87639, "trades": 4165, "taker_buy_base": 169552.6, "taker_buy_quote": 121038.25898 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.7105, "high": 0.711, "low": 0.6868, "close": 0.6885, "volume": 1434197.4, "close_time": 1766325599999, "quote_volume": 998937.44085, "trades": 14484, "taker_buy_base": 870405.5, "taker_buy_quote": 605655.80844 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.6883, "high": 0.7, "low": 0.687, "close": 0.6963, "volume": 717958.6, "close_time": 1766329199999, "quote_volume": 498536.76799, "trades": 5227, "taker_buy_base": 334548.8, "taker_buy_quote": 232255.45311 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.6964, "high": 0.6996, "low": 0.6913, "close": 0.6968, "volume": 205118.5, "close_time": 1766332799999, "quote_volume": 142732.84891, "trades": 2870, "taker_buy_base": 110072.1, "taker_buy_quote": 76591.99371 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.6967, "high": 0.6998, "low": 0.6905, "close": 0.6988, "volume": 356331.2, "close_time": 1766336399999, "quote_volume": 247479.97445, "trades": 2631, "taker_buy_base": 135017.8, "taker_buy_quote": 93891.57631 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.6988, "high": 0.7039, "low": 0.6948, "close": 0.6958, "volume": 314334.8, "close_time": 1766339999999, "quote_volume": 219391.20049, "trades": 2592, "taker_buy_base": 109002.5, "taker_buy_quote": 76157.57736 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.6957, "high": 0.6966, "low": 0.6884, "close": 0.695, "volume": 290996.1, "close_time": 1766343599999, "quote_volume": 201190.84314, "trades": 2441, "taker_buy_base": 146620.2, "taker_buy_quote": 101460.41595 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.6951, "high": 0.7024, "low": 0.6927, "close": 0.7008, "volume": 276919.7, "close_time": 1766347199999, "quote_volume": 193290.08157, "trades": 2352, "taker_buy_base": 164618.0, "taker_buy_quote": 115021.58092 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.7008, "high": 0.7014, "low": 0.6953, "close": 0.6956, "volume": 163573.0, "close_time": 1766350799999, "quote_volume": 114067.98665, "trades": 1526, "taker_buy_base": 52864.3, "taker_buy_quote": 36891.81628 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.6957, "high": 0.7029, "low": 0.6947, "close": 0.6974, "volume": 192596.1, "close_time": 1766354399999, "quote_volume": 134845.93413, "trades": 1975, "taker_buy_base": 129473.8, "taker_buy_quote": 90676.49322 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.6973, "high": 0.71, "low": 0.6962, "close": 0.7092, "volume": 284450.6, "close_time": 1766357999999, "quote_volume": 200537.01104, "trades": 1846, "taker_buy_base": 162282.6, "taker_buy_quote": 114442.39998 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.7093, "high": 0.7156, "low": 0.7067, "close": 0.7087, "volume": 192436.3, "close_time": 1766361599999, "quote_volume": 136782.8222, "trades": 2393, "taker_buy_base": 108036.8, "taker_buy_quote": 76821.3721 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7088, "high": 0.7299, "low": 0.7085, "close": 0.7164, "volume": 914999.4, "close_time": 1766365199999, "quote_volume": 659837.45432, "trades": 10405, "taker_buy_base": 481604.1, "taker_buy_quote": 347071.02632 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.7163, "high": 0.7304, "low": 0.7157, "close": 0.7169, "volume": 500408.0, "close_time": 1766368799999, "quote_volume": 361742.13727, "trades": 5677, "taker_buy_base": 245135.1, "taker_buy_quote": 177163.19039 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.717, "high": 0.7172, "low": 0.7042, "close": 0.7155, "volume": 576940.0, "close_time": 1766372399999, "quote_volume": 409312.41731, "trades": 6349, "taker_buy_base": 263154.6, "taker_buy_quote": 186719.075 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.7156, "high": 0.7239, "low": 0.7122, "close": 0.7212, "volume": 265938.8, "close_time": 1766375999999, "quote_volume": 191520.23372, "trades": 3459, "taker_buy_base": 175390.3, "taker_buy_quote": 126396.1065 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.7212, "high": 0.7318, "low": 0.7212, "close": 0.7281, "volume": 599297.5, "close_time": 1766379599999, "quote_volume": 435944.67864, "trades": 5260, "taker_buy_base": 325186.7, "taker_buy_quote": 236507.59723 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.7282, "high": 0.7324, "low": 0.7252, "close": 0.726, "volume": 161981.0, "close_time": 1766383199999, "quote_volume": 118040.29058, "trades": 2601, "taker_buy_base": 82532.5, "taker_buy_quote": 60185.52951 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.7259, "high": 0.7292, "low": 0.7194, "close": 0.7247, "volume": 289357.4, "close_time": 1766386799999, "quote_volume": 209604.85016, "trades": 3337, "taker_buy_base": 154672.6, "taker_buy_quote": 112136.20165 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.7246, "high": 0.7408, "low": 0.7235, "close": 0.7297, "volume": 1219059.4, "close_time": 1766390399999, "quote_volume": 893495.4067, "trades": 8141, "taker_buy_base": 678527.7, "taker_buy_quote": 497470.7334 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.7296, "high": 0.7361, "low": 0.722, "close": 0.7231, "volume": 660060.9, "close_time": 1766393999999, "quote_volume": 481201.26666, "trades": 7313, "taker_buy_base": 360208.0, "taker_buy_quote": 262674.6899 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.7231, "high": 0.7247, "low": 0.7187, "close": 0.7232, "volume": 306543.5, "close_time": 1766397599999, "quote_volume": 221269.8239, "trades": 3016, "taker_buy_base": 132809.2, "taker_buy_quote": 95913.5839 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.7232, "high": 0.7263, "low": 0.7205, "close": 0.7246, "volume": 297546.6, "close_time": 1766401199999, "quote_volume": 215505.12876, "trades": 2847, "taker_buy_base": 143666.5, "taker_buy_quote": 104065.15295 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.7247, "high": 0.7339, "low": 0.722, "close": 0.7295, "volume": 362334.9, "close_time": 1766404799999, "quote_volume": 264099.87861, "trades": 3745, "taker_buy_base": 191795.0, "taker_buy_quote": 139879.75461 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.7296, "high": 0.7405, "low": 0.729, "close": 0.7338, "volume": 620442.4, "close_time": 1766408399999, "quote_volume": 455676.50117, "trades": 5043, "taker_buy_base": 266490.1, "taker_buy_quote": 195914.73985 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.7338, "high": 0.7345, "low": 0.7204, "close": 0.7243, "volume": 456843.5, "close_time": 1766411999999, "quote_volume": 331776.15134, "trades": 4259, "taker_buy_base": 215796.4, "taker_buy_quote": 156681.49328 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.7242, "high": 0.7305, "low": 0.7162, "close": 0.7256, "volume": 853310.8, "close_time": 1766415599999, "quote_volume": 617642.9189, "trades": 8944, "taker_buy_base": 438906.1, "taker_buy_quote": 317831.59273 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.7255, "high": 0.7299, "low": 0.7126, "close": 0.7218, "volume": 686239.8, "close_time": 1766419199999, "quote_volume": 493170.47567, "trades": 8880, "taker_buy_base": 346491.7, "taker_buy_quote": 248989.18858 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.7218, "high": 0.725, "low": 0.716, "close": 0.7189, "volume": 444302.2, "close_time": 1766422799999, "quote_volume": 319970.26961, "trades": 4570, "taker_buy_base": 260895.9, "taker_buy_quote": 187861.94962 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.7189, "high": 0.7224, "low": 0.712, "close": 0.7201, "volume": 255332.8, "close_time": 1766426399999, "quote_volume": 182991.65193, "trades": 3097, "taker_buy_base": 127263.0, "taker_buy_quote": 91264.7738 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.7202, "high": 0.7248, "low": 0.716, "close": 0.7183, "volume": 284267.2, "close_time": 1766429999999, "quote_volume": 204676.56539, "trades": 3033, "taker_buy_base": 167722.5, "taker_buy_quote": 120731.43448 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.7182, "high": 0.7182, "low": 0.6958, "close": 0.6983, "volume": 816338.6, "close_time": 1766433599999, "quote_volume": 576574.50684, "trades": 7741, "taker_buy_base": 311496.5, "taker_buy_quote": 219949.26488 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.6982, "high": 0.7035, "low": 0.6929, "close": 0.7004, "volume": 849168.5, "close_time": 1766437199999, "quote_volume": 592518.64809, "trades": 8163, "taker_buy_base": 514078.9, "taker_buy_quote": 358856.14251 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.7003, "high": 0.7083, "low": 0.7002, "close": 0.7055, "volume": 288822.7, "close_time": 1766440799999, "quote_volume": 203219.7287, "trades": 2529, "taker_buy_base": 209742.5, "taker_buy_quote": 147594.48547 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.7054, "high": 0.7131, "low": 0.7024, "close": 0.7129, "volume": 184352.7, "close_time": 1766444399999, "quote_volume": 130350.10304, "trades": 1485, "taker_buy_base": 92990.8, "taker_buy_quote": 65777.40614 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.7127, "high": 0.7129, "low": 0.7064, "close": 0.7103, "volume": 129311.0, "close_time": 1766447999999, "quote_volume": 91709.8061, "trades": 1609, "taker_buy_base": 79955.4, "taker_buy_quote": 56712.9166 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7103, "high": 0.7179, "low": 0.7081, "close": 0.7141, "volume": 520230.7, "close_time": 1766451599999, "quote_volume": 369983.77385, "trades": 2983, "taker_buy_base": 381027.0, "taker_buy_quote": 270835.36617 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.7141, "high": 0.7157, "low": 0.7079, "close": 0.711, "volume": 185126.8, "close_time": 1766455199999, "quote_volume": 131672.90217, "trades": 2226, "taker_buy_base": 90012.3, "taker_buy_quote": 64042.72763 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.7111, "high": 0.7157, "low": 0.7035, "close": 0.7036, "volume": 352466.0, "close_time": 1766458799999, "quote_volume": 249754.13779, "trades": 4015, "taker_buy_base": 188119.3, "taker_buy_quote": 133321.46001 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.7037, "high": 0.7044, "low": 0.6982, "close": 0.7009, "volume": 297313.5, "close_time": 1766462399999, "quote_volume": 208515.62409, "trades": 3412, "taker_buy_base": 127546.0, "taker_buy_quote": 89425.57066 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.7008, "high": 0.7053, "low": 0.6969, "close": 0.6973, "volume": 637087.1, "close_time": 1766465999999, "quote_volume": 446377.73626, "trades": 5302, "taker_buy_base": 334141.5, "taker_buy_quote": 234233.27159 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.6972, "high": 0.7012, "low": 0.694, "close": 0.6988, "volume": 384429.4, "close_time": 1766469599999, "quote_volume": 268152.3549, "trades": 3685, "taker_buy_base": 195720.3, "taker_buy_quote": 136571.23911 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.6987, "high": 0.7018, "low": 0.6938, "close": 0.6968, "volume": 710932.0, "close_time": 1766473199999, "quote_volume": 494722.73091, "trades": 4958, "taker_buy_base": 246953.5, "taker_buy_quote": 171945.18727 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.6969, "high": 0.6992, "low": 0.6937, "close": 0.6959, "volume": 260131.5, "close_time": 1766476799999, "quote_volume": 180948.36893, "trades": 2343, "taker_buy_base": 94834.1, "taker_buy_quote": 66023.00453 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.6956, "high": 0.701, "low": 0.6945, "close": 0.6961, "volume": 298695.9, "close_time": 1766480399999, "quote_volume": 208517.1486, "trades": 1820, "taker_buy_base": 134659.5, "taker_buy_quote": 94006.78876 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.6961, "high": 0.699, "low": 0.6935, "close": 0.6983, "volume": 152343.3, "close_time": 1766483999999, "quote_volume": 106075.63025, "trades": 1642, "taker_buy_base": 74183.5, "taker_buy_quote": 51660.22276 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.6982, "high": 0.7075, "low": 0.6981, "close": 0.7056, "volume": 361498.5, "close_time": 1766487599999, "quote_volume": 254525.52982, "trades": 2207, "taker_buy_base": 288151.7, "taker_buy_quote": 202873.18135 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.7056, "high": 0.7062, "low": 0.7011, "close": 0.7024, "volume": 191494.1, "close_time": 1766491199999, "quote_volume": 134753.5986, "trades": 2656, "taker_buy_base": 70264.0, "taker_buy_quote": 49444.11941 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.7024, "high": 0.7024, "low": 0.6943, "close": 0.6965, "volume": 190792.3, "close_time": 1766494799999, "quote_volume": 133132.31511, "trades": 2363, "taker_buy_base": 103977.1, "taker_buy_quote": 72554.96787 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.6965, "high": 0.7005, "low": 0.6888, "close": 0.6908, "volume": 572297.9, "close_time": 1766498399999, "quote_volume": 396627.06749, "trades": 5913, "taker_buy_base": 269854.5, "taker_buy_quote": 187106.60267 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.6909, "high": 0.6956, "low": 0.6771, "close": 0.6829, "volume": 1188592.6, "close_time": 1766501999999, "quote_volume": 815255.59314, "trades": 10941, "taker_buy_base": 537163.7, "taker_buy_quote": 368370.68645 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.6829, "high": 0.6973, "low": 0.6796, "close": 0.696, "volume": 688608.5, "close_time": 1766505599999, "quote_volume": 475894.26875, "trades": 6763, "taker_buy_base": 429235.8, "taker_buy_quote": 296851.24633 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.696, "high": 0.7086, "low": 0.6933, "close": 0.7059, "volume": 411864.8, "close_time": 1766509199999, "quote_volume": 289226.50951, "trades": 5089, "taker_buy_base": 229718.9, "taker_buy_quote": 161351.48964 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.7058, "high": 0.7103, "low": 0.6943, "close": 0.6956, "volume": 652919.6, "close_time": 1766512799999, "quote_volume": 460688.32573, "trades": 5039, "taker_buy_base": 395651.8, "taker_buy_quote": 279324.84811 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.6956, "high": 0.7101, "low": 0.6954, "close": 0.7069, "volume": 615207.3, "close_time": 1766516399999, "quote_volume": 432298.22777, "trades": 6188, "taker_buy_base": 322499.5, "taker_buy_quote": 226708.62024 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.707, "high": 0.7092, "low": 0.7, "close": 0.7038, "volume": 390731.4, "close_time": 1766519999999, "quote_volume": 275148.91078, "trades": 3481, "taker_buy_base": 193814.0, "taker_buy_quote": 136573.62457 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.7036, "high": 0.7165, "low": 0.702, "close": 0.7097, "volume": 263071.0, "close_time": 1766523599999, "quote_volume": 186497.59249, "trades": 3652, "taker_buy_base": 158395.7, "taker_buy_quote": 112297.41044 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.7097, "high": 0.7111, "low": 0.7048, "close": 0.7056, "volume": 229574.8, "close_time": 1766527199999, "quote_volume": 162168.84896, "trades": 2145, "taker_buy_base": 68786.0, "taker_buy_quote": 48610.66181 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.7057, "high": 0.708, "low": 0.6993, "close": 0.7005, "volume": 261127.4, "close_time": 1766530799999, "quote_volume": 183514.2577, "trades": 2289, "taker_buy_base": 111928.8, "taker_buy_quote": 78691.62089 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.7004, "high": 0.7037, "low": 0.6984, "close": 0.701, "volume": 170103.1, "close_time": 1766534399999, "quote_volume": 119151.30721, "trades": 2478, "taker_buy_base": 77686.5, "taker_buy_quote": 54423.39696 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.701, "high": 0.7036, "low": 0.699, "close": 0.7021, "volume": 154340.4, "close_time": 1766537999999, "quote_volume": 108181.60797, "trades": 1846, "taker_buy_base": 87416.0, "taker_buy_quote": 61267.99927 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.7022, "high": 0.7051, "low": 0.6938, "close": 0.6964, "volume": 138444.7, "close_time": 1766541599999, "quote_volume": 96875.31773, "trades": 1738, "taker_buy_base": 67798.5, "taker_buy_quote": 47496.96243 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.6963, "high": 0.6963, "low": 0.6641, "close": 0.6675, "volume": 1803481.5, "close_time": 1766545199999, "quote_volume": 1221051.33755, "trades": 10316, "taker_buy_base": 688504.3, "taker_buy_quote": 465980.80089 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.6678, "high": 0.6731, "low": 0.6501, "close": 0.673, "volume": 1990027.3, "close_time": 1766548799999, "quote_volume": 1310540.48937, "trades": 15183, "taker_buy_base": 1052412.0, "taker_buy_quote": 693527.3863 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.6729, "high": 0.6773, "low": 0.6651, "close": 0.6669, "volume": 462769.9, "close_time": 1766552399999, "quote_volume": 310328.21707, "trades": 5167, "taker_buy_base": 231190.9, "taker_buy_quote": 155266.10393 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.667, "high": 0.673, "low": 0.665, "close": 0.6675, "volume": 206070.8, "close_time": 1766555999999, "quote_volume": 137876.10084, "trades": 2583, "taker_buy_base": 117433.0, "taker_buy_quote": 78617.15892 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.6676, "high": 0.6717, "low": 0.6657, "close": 0.6703, "volume": 94130.9, "close_time": 1766559599999, "quote_volume": 62964.60904, "trades": 1514, "taker_buy_base": 56473.2, "taker_buy_quote": 37771.64719 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.6703, "high": 0.6718, "low": 0.6644, "close": 0.6681, "volume": 350415.4, "close_time": 1766563199999, "quote_volume": 233884.67878, "trades": 2750, "taker_buy_base": 163584.0, "taker_buy_quote": 109266.26289 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.6681, "high": 0.6692, "low": 0.6636, "close": 0.6665, "volume": 291716.6, "close_time": 1766566799999, "quote_volume": 194381.50819, "trades": 2528, "taker_buy_base": 138114.4, "taker_buy_quote": 92056.12222 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.6666, "high": 0.6703, "low": 0.6666, "close": 0.6677, "volume": 160331.0, "close_time": 1766570399999, "quote_volume": 107149.10286, "trades": 1596, "taker_buy_base": 85714.1, "taker_buy_quote": 57275.48752 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.6675, "high": 0.6721, "low": 0.6672, "close": 0.6686, "volume": 114714.4, "close_time": 1766573999999, "quote_volume": 76894.855, "trades": 1580, "taker_buy_base": 52454.4, "taker_buy_quote": 35152.9128 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.6687, "high": 0.673, "low": 0.6687, "close": 0.6708, "volume": 161276.3, "close_time": 1766577599999, "quote_volume": 108227.15093, "trades": 1768, "taker_buy_base": 63334.6, "taker_buy_quote": 42494.67555 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.6707, "high": 0.6763, "low": 0.6677, "close": 0.6749, "volume": 372196.3, "close_time": 1766581199999, "quote_volume": 250260.00489, "trades": 2410, "taker_buy_base": 203929.0, "taker_buy_quote": 137269.91073 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.6748, "high": 0.6766, "low": 0.6726, "close": 0.6747, "volume": 357499.1, "close_time": 1766584799999, "quote_volume": 241219.54405, "trades": 3096, "taker_buy_base": 199463.0, "taker_buy_quote": 134594.57218 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.6748, "high": 0.6843, "low": 0.6696, "close": 0.6813, "volume": 555730.8, "close_time": 1766588399999, "quote_volume": 376889.81904, "trades": 5535, "taker_buy_base": 326351.5, "taker_buy_quote": 221540.62894 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.6812, "high": 0.6871, "low": 0.6725, "close": 0.6867, "volume": 552280.4, "close_time": 1766591999999, "quote_volume": 376680.58955, "trades": 5424, "taker_buy_base": 271853.6, "taker_buy_quote": 185438.74038 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.6866, "high": 0.6989, "low": 0.6837, "close": 0.6957, "volume": 932741.9, "close_time": 1766595599999, "quote_volume": 645183.70342, "trades": 6690, "taker_buy_base": 499425.5, "taker_buy_quote": 345531.6588 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.6959, "high": 0.6988, "low": 0.6879, "close": 0.6892, "volume": 567198.8, "close_time": 1766599199999, "quote_volume": 392759.0785, "trades": 4965, "taker_buy_base": 263339.6, "taker_buy_quote": 182510.75931 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.6891, "high": 0.692, "low": 0.6869, "close": 0.6902, "volume": 259444.3, "close_time": 1766602799999, "quote_volume": 178850.92155, "trades": 2230, "taker_buy_base": 157920.9, "taker_buy_quote": 108856.54589 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.6903, "high": 0.6921, "low": 0.6865, "close": 0.6911, "volume": 134263.7, "close_time": 1766606399999, "quote_volume": 92427.72037, "trades": 1502, "taker_buy_base": 48769.5, "taker_buy_quote": 33558.63554 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.6912, "high": 0.6976, "low": 0.6909, "close": 0.6922, "volume": 467362.3, "close_time": 1766609999999, "quote_volume": 324680.65378, "trades": 2829, "taker_buy_base": 285972.2, "taker_buy_quote": 198702.74997 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.6923, "high": 0.6973, "low": 0.6923, "close": 0.6964, "volume": 399027.8, "close_time": 1766613599999, "quote_volume": 277455.68027, "trades": 1929, "taker_buy_base": 307244.4, "taker_buy_quote": 213714.84042 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.6964, "high": 0.7029, "low": 0.6959, "close": 0.702, "volume": 377667.6, "close_time": 1766617199999, "quote_volume": 264278.73019, "trades": 2252, "taker_buy_base": 202897.2, "taker_buy_quote": 142128.33348 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.7021, "high": 0.7031, "low": 0.6977, "close": 0.6984, "volume": 160858.6, "close_time": 1766620799999, "quote_volume": 112620.38221, "trades": 1985, "taker_buy_base": 54388.2, "taker_buy_quote": 38093.38786 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6983, "high": 0.6984, "low": 0.6905, "close": 0.6912, "volume": 227601.5, "close_time": 1766624399999, "quote_volume": 158078.86263, "trades": 1916, "taker_buy_base": 72577.0, "taker_buy_quote": 50392.97201 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.6912, "high": 0.6972, "low": 0.6911, "close": 0.6958, "volume": 163095.9, "close_time": 1766627999999, "quote_volume": 113311.90721, "trades": 1436, "taker_buy_base": 81424.1, "taker_buy_quote": 56571.4212 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.6957, "high": 0.7025, "low": 0.6937, "close": 0.7005, "volume": 122988.8, "close_time": 1766631599999, "quote_volume": 86058.61261, "trades": 1203, "taker_buy_base": 38180.2, "taker_buy_quote": 26693.34587 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.7004, "high": 0.7022, "low": 0.697, "close": 0.6989, "volume": 158114.3, "close_time": 1766635199999, "quote_volume": 110584.29795, "trades": 1232, "taker_buy_base": 66344.6, "taker_buy_quote": 46384.75814 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.6988, "high": 0.7016, "low": 0.6966, "close": 0.7003, "volume": 169268.1, "close_time": 1766638799999, "quote_volume": 118475.90422, "trades": 1361, "taker_buy_base": 92431.8, "taker_buy_quote": 64707.88942 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.7002, "high": 0.7002, "low": 0.6971, "close": 0.6981, "volume": 75286.6, "close_time": 1766642399999, "quote_volume": 52576.76052, "trades": 992, "taker_buy_base": 27056.5, "taker_buy_quote": 18894.87823 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.6981, "high": 0.6995, "low": 0.6961, "close": 0.6977, "volume": 128903.0, "close_time": 1766645999999, "quote_volume": 89896.12412, "trades": 1151, "taker_buy_base": 23894.0, "taker_buy_quote": 16668.13921 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.6975, "high": 0.7033, "low": 0.6936, "close": 0.7019, "volume": 128996.3, "close_time": 1766649599999, "quote_volume": 89899.26419, "trades": 1527, "taker_buy_base": 75511.3, "taker_buy_quote": 52638.88664 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.7018, "high": 0.705, "low": 0.6954, "close": 0.6976, "volume": 443985.9, "close_time": 1766653199999, "quote_volume": 309971.07825, "trades": 3791, "taker_buy_base": 240817.0, "taker_buy_quote": 168092.30063 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.6976, "high": 0.6979, "low": 0.6938, "close": 0.6944, "volume": 131795.5, "close_time": 1766656799999, "quote_volume": 91630.90983, "trades": 1402, "taker_buy_base": 45874.3, "taker_buy_quote": 31914.11359 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.6944, "high": 0.6945, "low": 0.6842, "close": 0.6877, "volume": 224334.3, "close_time": 1766660399999, "quote_volume": 154600.98931, "trades": 2218, "taker_buy_base": 80606.5, "taker_buy_quote": 55616.02738 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.6876, "high": 0.6917, "low": 0.6872, "close": 0.6908, "volume": 70516.9, "close_time": 1766663999999, "quote_volume": 48635.45956, "trades": 991, "taker_buy_base": 31877.4, "taker_buy_quote": 21988.75524 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.6907, "high": 0.698, "low": 0.6893, "close": 0.6979, "volume": 360565.1, "close_time": 1766667599999, "quote_volume": 250205.7579, "trades": 2580, "taker_buy_base": 251873.9, "taker_buy_quote": 174819.05893 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.6979, "high": 0.6986, "low": 0.693, "close": 0.6965, "volume": 524629.8, "close_time": 1766671199999, "quote_volume": 365544.11742, "trades": 2740, "taker_buy_base": 163357.8, "taker_buy_quote": 113771.0388 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.6965, "high": 0.6967, "low": 0.6873, "close": 0.6907, "volume": 178362.2, "close_time": 1766674799999, "quote_volume": 123435.0622, "trades": 1887, "taker_buy_base": 101131.5, "taker_buy_quote": 70034.5213 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.6908, "high": 0.7022, "low": 0.6884, "close": 0.6978, "volume": 511705.4, "close_time": 1766678399999, "quote_volume": 356196.98332, "trades": 4818, "taker_buy_base": 264295.9, "taker_buy_quote": 184022.03742 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.6979, "high": 0.7036, "low": 0.6869, "close": 0.688, "volume": 637608.9, "close_time": 1766681999999, "quote_volume": 443300.61953, "trades": 5008, "taker_buy_base": 269584.6, "taker_buy_quote": 187804.47066 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.688, "high": 0.6926, "low": 0.6866, "close": 0.691, "volume": 292818.0, "close_time": 1766685599999, "quote_volume": 201891.95411, "trades": 2584, "taker_buy_base": 80128.2, "taker_buy_quote": 55260.86689 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.6911, "high": 0.6942, "low": 0.6889, "close": 0.692, "volume": 219467.7, "close_time": 1766689199999, "quote_volume": 151780.92958, "trades": 1687, "taker_buy_base": 106572.9, "taker_buy_quote": 73719.79446 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.6919, "high": 0.693, "low": 0.6893, "close": 0.6924, "volume": 86370.5, "close_time": 1766692799999, "quote_volume": 59707.27322, "trades": 1046, "taker_buy_base": 44211.8, "taker_buy_quote": 30562.61935 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.6925, "high": 0.694, "low": 0.6902, "close": 0.6927, "volume": 139311.1, "close_time": 1766696399999, "quote_volume": 96361.38593, "trades": 1402, "taker_buy_base": 72078.2, "taker_buy_quote": 49859.25893 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.6927, "high": 0.696, "low": 0.6915, "close": 0.6933, "volume": 72215.9, "close_time": 1766699999999, "quote_volume": 50074.56741, "trades": 1044, "taker_buy_base": 33324.9, "taker_buy_quote": 23121.22072 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.6934, "high": 0.6944, "low": 0.6734, "close": 0.6775, "volume": 317135.7, "close_time": 1766703599999, "quote_volume": 216252.08221, "trades": 3322, "taker_buy_base": 139111.7, "taker_buy_quote": 94869.90715 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.6775, "high": 0.6825, "low": 0.6688, "close": 0.6709, "volume": 528551.7, "close_time": 1766707199999, "quote_volume": 356027.11366, "trades": 6143, "taker_buy_base": 187439.8, "taker_buy_quote": 126530.38885 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.671, "high": 0.6748, "low": 0.6671, "close": 0.6726, "volume": 338550.7, "close_time": 1766710799999, "quote_volume": 226921.65903, "trades": 4323, "taker_buy_base": 144284.3, "taker_buy_quote": 96711.13622 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.6726, "high": 0.6815, "low": 0.6709, "close": 0.6812, "volume": 158607.8, "close_time": 1766714399999, "quote_volume": 107352.35678, "trades": 2661, "taker_buy_base": 99423.2, "taker_buy_quote": 67310.71389 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.6812, "high": 0.7115, "low": 0.6806, "close": 0.7011, "volume": 1213810.5, "close_time": 1766717999999, "quote_volume": 853618.19482, "trades": 13019, "taker_buy_base": 761554.3, "taker_buy_quote": 535033.45135 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.7014, "high": 0.7032, "low": 0.6953, "close": 0.6994, "volume": 362606.0, "close_time": 1766721599999, "quote_volume": 253381.43558, "trades": 3647, "taker_buy_base": 140741.9, "taker_buy_quote": 98358.98112 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.6993, "high": 0.7027, "low": 0.6933, "close": 0.7, "volume": 207582.5, "close_time": 1766725199999, "quote_volume": 144685.43561, "trades": 2453, "taker_buy_base": 91075.6, "taker_buy_quote": 63473.3193 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.7001, "high": 0.7051, "low": 0.6981, "close": 0.7046, "volume": 94003.2, "close_time": 1766728799999, "quote_volume": 65859.72428, "trades": 1356, "taker_buy_base": 53376.3, "taker_buy_quote": 37395.24151 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.7047, "high": 0.7105, "low": 0.7012, "close": 0.7032, "volume": 333369.2, "close_time": 1766732399999, "quote_volume": 235536.72148, "trades": 3232, "taker_buy_base": 196400.7, "taker_buy_quote": 138866.61233 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.7032, "high": 0.7068, "low": 0.6935, "close": 0.6951, "volume": 264228.1, "close_time": 1766735999999, "quote_volume": 185054.3799, "trades": 3098, "taker_buy_base": 112992.8, "taker_buy_quote": 79259.62171 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.695, "high": 0.7011, "low": 0.6947, "close": 0.7, "volume": 279209.2, "close_time": 1766739599999, "quote_volume": 195046.84016, "trades": 2557, "taker_buy_base": 151949.2, "taker_buy_quote": 106191.07989 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.7, "high": 0.709, "low": 0.6979, "close": 0.7054, "volume": 321914.9, "close_time": 1766743199999, "quote_volume": 226669.38931, "trades": 2606, "taker_buy_base": 204026.2, "taker_buy_quote": 143704.69229 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.7055, "high": 0.7073, "low": 0.7038, "close": 0.7054, "volume": 123532.0, "close_time": 1766746799999, "quote_volume": 87168.20335, "trades": 1319, "taker_buy_base": 74131.8, "taker_buy_quote": 52324.06348 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.7054, "high": 0.7069, "low": 0.7026, "close": 0.7059, "volume": 67264.2, "close_time": 1766750399999, "quote_volume": 47368.75419, "trades": 1013, "taker_buy_base": 32660.5, "taker_buy_quote": 23006.96297 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.7057, "high": 0.7086, "low": 0.7047, "close": 0.7075, "volume": 112991.1, "close_time": 1766753999999, "quote_volume": 79864.23668, "trades": 1366, "taker_buy_base": 66617.4, "taker_buy_quote": 47088.59491 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.7075, "high": 0.7209, "low": 0.7058, "close": 0.7194, "volume": 348879.8, "close_time": 1766757599999, "quote_volume": 248990.67888, "trades": 3082, "taker_buy_base": 207081.5, "taker_buy_quote": 147777.00202 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.7194, "high": 0.7196, "low": 0.6911, "close": 0.6934, "volume": 819206.0, "close_time": 1766761199999, "quote_volume": 575661.13884, "trades": 8464, "taker_buy_base": 314984.9, "taker_buy_quote": 221424.49252 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.6933, "high": 0.6954, "low": 0.6838, "close": 0.6918, "volume": 776500.4, "close_time": 1766764799999, "quote_volume": 535230.56705, "trades": 9254, "taker_buy_base": 328110.8, "taker_buy_quote": 226431.84116 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.6919, "high": 0.6942, "low": 0.6806, "close": 0.6824, "volume": 461737.3, "close_time": 1766768399999, "quote_volume": 317541.81772, "trades": 4495, "taker_buy_base": 175342.4, "taker_buy_quote": 120657.52976 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.6825, "high": 0.6921, "low": 0.6819, "close": 0.6891, "volume": 210277.8, "close_time": 1766771999999, "quote_volume": 144386.13862, "trades": 2933, "taker_buy_base": 94628.1, "taker_buy_quote": 65005.67032 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.689, "high": 0.6948, "low": 0.689, "close": 0.6915, "volume": 223943.0, "close_time": 1766775599999, "quote_volume": 155038.04188, "trades": 2047, "taker_buy_base": 145284.1, "taker_buy_quote": 100601.48432 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.6915, "high": 0.6983, "low": 0.691, "close": 0.696, "volume": 193197.4, "close_time": 1766779199999, "quote_volume": 134024.01026, "trades": 1440, "taker_buy_base": 106504.8, "taker_buy_quote": 73904.86705 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.696, "high": 0.6999, "low": 0.6942, "close": 0.6974, "volume": 129599.0, "close_time": 1766782799999, "quote_volume": 90271.45686, "trades": 1781, "taker_buy_base": 68087.7, "taker_buy_quote": 47401.21208 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.6975, "high": 0.6989, "low": 0.6935, "close": 0.6936, "volume": 102091.8, "close_time": 1766786399999, "quote_volume": 71117.02347, "trades": 1335, "taker_buy_base": 45079.9, "taker_buy_quote": 31412.22768 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.6935, "high": 0.6962, "low": 0.6903, "close": 0.6962, "volume": 250995.9, "close_time": 1766789999999, "quote_volume": 173821.64453, "trades": 1201, "taker_buy_base": 77575.1, "taker_buy_quote": 53816.38781 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.6961, "high": 0.6965, "low": 0.694, "close": 0.6946, "volume": 49753.8, "close_time": 1766793599999, "quote_volume": 34588.79358, "trades": 749, "taker_buy_base": 19684.4, "taker_buy_quote": 13684.36837 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6947, "high": 0.6997, "low": 0.6941, "close": 0.6984, "volume": 178016.0, "close_time": 1766797199999, "quote_volume": 124209.70097, "trades": 1799, "taker_buy_base": 105898.0, "taker_buy_quote": 73902.68173 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.6986, "high": 0.7035, "low": 0.6957, "close": 0.7034, "volume": 112746.6, "close_time": 1766800799999, "quote_volume": 78926.24573, "trades": 1376, "taker_buy_base": 75013.7, "taker_buy_quote": 52538.33536 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.7035, "high": 0.7043, "low": 0.6992, "close": 0.7009, "volume": 126097.8, "close_time": 1766804399999, "quote_volume": 88478.11011, "trades": 1155, "taker_buy_base": 61301.8, "taker_buy_quote": 43017.74506 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.701, "high": 0.7048, "low": 0.7004, "close": 0.704, "volume": 171673.6, "close_time": 1766807999999, "quote_volume": 120679.05822, "trades": 1411, "taker_buy_base": 83660.2, "taker_buy_quote": 58831.25867 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.704, "high": 0.7044, "low": 0.6994, "close": 0.7001, "volume": 156184.8, "close_time": 1766811599999, "quote_volume": 109496.03865, "trades": 1085, "taker_buy_base": 57903.6, "taker_buy_quote": 40609.22903 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.7002, "high": 0.7015, "low": 0.6982, "close": 0.6998, "volume": 45435.2, "close_time": 1766815199999, "quote_volume": 31764.69801, "trades": 599, "taker_buy_base": 14518.1, "taker_buy_quote": 10153.2142 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.6999, "high": 0.701, "low": 0.6988, "close": 0.6999, "volume": 57550.1, "close_time": 1766818799999, "quote_volume": 40273.6173, "trades": 776, "taker_buy_base": 27952.7, "taker_buy_quote": 19562.71586 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.7, "high": 0.7028, "low": 0.6984, "close": 0.6988, "volume": 72473.5, "close_time": 1766822399999, "quote_volume": 50799.28323, "trades": 1032, "taker_buy_base": 34952.3, "taker_buy_quote": 24508.6741 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.6987, "high": 0.7, "low": 0.6962, "close": 0.6962, "volume": 62084.2, "close_time": 1766825999999, "quote_volume": 43339.03505, "trades": 613, "taker_buy_base": 16588.0, "taker_buy_quote": 11576.02245 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.6961, "high": 0.7003, "low": 0.6961, "close": 0.6976, "volume": 48911.9, "close_time": 1766829599999, "quote_volume": 34137.86255, "trades": 758, "taker_buy_base": 27733.0, "taker_buy_quote": 19355.17092 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.6977, "high": 0.6983, "low": 0.6893, "close": 0.6959, "volume": 439797.4, "close_time": 1766833199999, "quote_volume": 305388.18309, "trades": 2202, "taker_buy_base": 249628.6, "taker_buy_quote": 173372.31116 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.6958, "high": 0.6996, "low": 0.695, "close": 0.6982, "volume": 126914.7, "close_time": 1766836799999, "quote_volume": 88528.32405, "trades": 1421, "taker_buy_base": 67053.2, "taker_buy_quote": 46776.83626 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.6983, "high": 0.7002, "low": 0.6969, "close": 0.6989, "volume": 102343.5, "close_time": 1766840399999, "quote_volume": 71484.25605, "trades": 1244, "taker_buy_base": 58019.8, "taker_buy_quote": 40535.2495 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.699, "high": 0.6997, "low": 0.6937, "close": 0.696, "volume": 126780.8, "close_time": 1766843999999, "quote_volume": 88207.72013, "trades": 1221, "taker_buy_base": 52894.2, "taker_buy_quote": 36783.7628 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.696, "high": 0.7008, "low": 0.6942, "close": 0.7005, "volume": 123744.7, "close_time": 1766847599999, "quote_volume": 86188.21215, "trades": 1536, "taker_buy_base": 73315.5, "taker_buy_quote": 51029.13333 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.7005, "high": 0.7075, "low": 0.6978, "close": 0.7046, "volume": 466155.3, "close_time": 1766851199999, "quote_volume": 327863.43184, "trades": 2597, "taker_buy_base": 291243.7, "taker_buy_quote": 204830.75955 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.7047, "high": 0.7079, "low": 0.7015, "close": 0.702, "volume": 356792.3, "close_time": 1766854799999, "quote_volume": 251338.89301, "trades": 2343, "taker_buy_base": 156655.8, "taker_buy_quote": 110377.87701 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.702, "high": 0.7104, "low": 0.7016, "close": 0.7055, "volume": 296280.6, "close_time": 1766858399999, "quote_volume": 209171.69385, "trades": 2806, "taker_buy_base": 159941.5, "taker_buy_quote": 112870.44902 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.7053, "high": 0.7059, "low": 0.7012, "close": 0.7031, "volume": 90771.8, "close_time": 1766861999999, "quote_volume": 63831.10202, "trades": 1079, "taker_buy_base": 28331.3, "taker_buy_quote": 19930.78874 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.7031, "high": 0.7031, "low": 0.6973, "close": 0.7002, "volume": 301708.1, "close_time": 1766865599999, "quote_volume": 211057.29435, "trades": 1242, "taker_buy_base": 174158.3, "taker_buy_quote": 121829.76134 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.7003, "high": 0.7033, "low": 0.6991, "close": 0.7003, "volume": 69939.9, "close_time": 1766869199999, "quote_volume": 49016.32507, "trades": 884, "taker_buy_base": 41351.8, "taker_buy_quote": 28987.43982 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.7004, "high": 0.7065, "low": 0.7004, "close": 0.706, "volume": 67758.6, "close_time": 1766872799999, "quote_volume": 47754.05261, "trades": 943, "taker_buy_base": 34674.9, "taker_buy_quote": 24443.85101 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.7061, "high": 0.713, "low": 0.7025, "close": 0.703, "volume": 234110.5, "close_time": 1766876399999, "quote_volume": 165638.24264, "trades": 1938, "taker_buy_base": 103196.1, "taker_buy_quote": 73009.24524 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.7033, "high": 0.7148, "low": 0.7033, "close": 0.71, "volume": 227971.6, "close_time": 1766879999999, "quote_volume": 161628.90951, "trades": 2659, "taker_buy_base": 151968.9, "taker_buy_quote": 107691.67705 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7101, "high": 0.7119, "low": 0.707, "close": 0.7099, "volume": 87530.8, "close_time": 1766883599999, "quote_volume": 62100.37334, "trades": 1344, "taker_buy_base": 40609.7, "taker_buy_quote": 28808.4641 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.7099, "high": 0.712, "low": 0.706, "close": 0.7081, "volume": 268842.6, "close_time": 1766887199999, "quote_volume": 190514.20146, "trades": 1612, "taker_buy_base": 80700.1, "taker_buy_quote": 57222.68831 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.708, "high": 0.714, "low": 0.7073, "close": 0.7129, "volume": 89203.6, "close_time": 1766890799999, "quote_volume": 63464.61987, "trades": 1111, "taker_buy_base": 59585.7, "taker_buy_quote": 42372.66815 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.713, "high": 0.7135, "low": 0.71, "close": 0.7122, "volume": 62570.5, "close_time": 1766894399999, "quote_volume": 44505.15591, "trades": 852, "taker_buy_base": 18339.5, "taker_buy_quote": 13051.48044 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.7121, "high": 0.7122, "low": 0.7046, "close": 0.7055, "volume": 186105.7, "close_time": 1766897999999, "quote_volume": 131810.48069, "trades": 2006, "taker_buy_base": 69854.2, "taker_buy_quote": 49456.93504 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.7056, "high": 0.708, "low": 0.7034, "close": 0.7058, "volume": 103459.3, "close_time": 1766901599999, "quote_volume": 73003.37368, "trades": 1309, "taker_buy_base": 42059.8, "taker_buy_quote": 29681.8272 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.7058, "high": 0.7112, "low": 0.7056, "close": 0.7101, "volume": 94823.7, "close_time": 1766905199999, "quote_volume": 67223.58261, "trades": 1007, "taker_buy_base": 67082.1, "taker_buy_quote": 47549.29388 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.7102, "high": 0.7107, "low": 0.7069, "close": 0.7074, "volume": 48929.2, "close_time": 1766908799999, "quote_volume": 34694.43498, "trades": 641, "taker_buy_base": 29065.3, "taker_buy_quote": 20607.88401 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.7075, "high": 0.7104, "low": 0.7059, "close": 0.7073, "volume": 190754.4, "close_time": 1766912399999, "quote_volume": 135059.62564, "trades": 1686, "taker_buy_base": 113883.7, "taker_buy_quote": 80641.82548 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.7072, "high": 0.709, "low": 0.7025, "close": 0.7058, "volume": 159837.8, "close_time": 1766915999999, "quote_volume": 112710.89902, "trades": 1444, "taker_buy_base": 60743.2, "taker_buy_quote": 42847.92242 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.7059, "high": 0.7101, "low": 0.7058, "close": 0.7073, "volume": 60784.6, "close_time": 1766919599999, "quote_volume": 43092.01307, "trades": 887, "taker_buy_base": 30148.4, "taker_buy_quote": 21370.97926 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.7074, "high": 0.7091, "low": 0.7036, "close": 0.7052, "volume": 135924.6, "close_time": 1766923199999, "quote_volume": 95914.32132, "trades": 1452, "taker_buy_base": 60877.4, "taker_buy_quote": 42981.31045 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7053, "high": 0.7056, "low": 0.7022, "close": 0.7027, "volume": 118118.4, "close_time": 1766926799999, "quote_volume": 83151.34056, "trades": 1384, "taker_buy_base": 50263.9, "taker_buy_quote": 35386.28033 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.7028, "high": 0.7053, "low": 0.701, "close": 0.7028, "volume": 282301.7, "close_time": 1766930399999, "quote_volume": 198403.37102, "trades": 1512, "taker_buy_base": 162041.6, "taker_buy_quote": 113888.81051 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.7029, "high": 0.7095, "low": 0.7029, "close": 0.7062, "volume": 131497.6, "close_time": 1766933999999, "quote_volume": 92898.34749, "trades": 1829, "taker_buy_base": 62536.4, "taker_buy_quote": 44152.02481 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.7062, "high": 0.7096, "low": 0.7027, "close": 0.7027, "volume": 115313.4, "close_time": 1766937599999, "quote_volume": 81410.51003, "trades": 1546, "taker_buy_base": 62675.8, "taker_buy_quote": 44230.71199 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.7028, "high": 0.7062, "low": 0.7004, "close": 0.7028, "volume": 100876.2, "close_time": 1766941199999, "quote_volume": 70879.7583, "trades": 1306, "taker_buy_base": 43717.0, "taker_buy_quote": 30729.78044 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.7028, "high": 0.7065, "low": 0.7, "close": 0.701, "volume": 153908.2, "close_time": 1766944799999, "quote_volume": 108097.04131, "trades": 1246, "taker_buy_base": 27402.4, "taker_buy_quote": 19273.46357 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.7011, "high": 0.7016, "low": 0.6914, "close": 0.6918, "volume": 410202.3, "close_time": 1766948399999, "quote_volume": 284976.05531, "trades": 3855, "taker_buy_base": 157417.3, "taker_buy_quote": 109361.29333 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.6917, "high": 0.6954, "low": 0.6901, "close": 0.691, "volume": 158772.6, "close_time": 1766951999999, "quote_volume": 109901.48781, "trades": 1974, "taker_buy_base": 68572.3, "taker_buy_quote": 47480.20379 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.691, "high": 0.6928, "low": 0.6874, "close": 0.6903, "volume": 217159.7, "close_time": 1766955599999, "quote_volume": 149868.1654, "trades": 1984, "taker_buy_base": 86384.1, "taker_buy_quote": 59636.22135 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.6902, "high": 0.6917, "low": 0.6881, "close": 0.6904, "volume": 116882.3, "close_time": 1766959199999, "quote_volume": 80650.90345, "trades": 1450, "taker_buy_base": 65562.4, "taker_buy_quote": 45248.59405 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.6905, "high": 0.6966, "low": 0.6885, "close": 0.6951, "volume": 165181.9, "close_time": 1766962799999, "quote_volume": 114300.12646, "trades": 1014, "taker_buy_base": 99823.0, "taker_buy_quote": 69042.34878 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.6953, "high": 0.6989, "low": 0.6911, "close": 0.6981, "volume": 190726.9, "close_time": 1766966399999, "quote_volume": 132664.28748, "trades": 1729, "taker_buy_base": 89626.3, "taker_buy_quote": 62344.33052 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6981, "high": 0.707, "low": 0.6948, "close": 0.704, "volume": 402741.3, "close_time": 1766969999999, "quote_volume": 282197.90438, "trades": 4948, "taker_buy_base": 240215.6, "taker_buy_quote": 168283.74472 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.7039, "high": 0.7104, "low": 0.6953, "close": 0.708, "volume": 441795.4, "close_time": 1766973599999, "quote_volume": 310556.75404, "trades": 4460, "taker_buy_base": 231436.4, "taker_buy_quote": 162691.26037 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.7081, "high": 0.7164, "low": 0.7054, "close": 0.7093, "volume": 769481.5, "close_time": 1766977199999, "quote_volume": 546392.89175, "trades": 5770, "taker_buy_base": 256801.9, "taker_buy_quote": 182471.84976 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.7093, "high": 0.7245, "low": 0.7076, "close": 0.7238, "volume": 682704.8, "close_time": 1766980799999, "quote_volume": 490532.21303, "trades": 4896, "taker_buy_base": 404901.6, "taker_buy_quote": 290880.61209 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.7238, "high": 0.7265, "low": 0.7172, "close": 0.7173, "volume": 834494.6, "close_time": 1766984399999, "quote_volume": 602899.45791, "trades": 5987, "taker_buy_base": 448689.3, "taker_buy_quote": 324602.3222 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.7174, "high": 0.7182, "low": 0.7136, "close": 0.7154, "volume": 490361.3, "close_time": 1766987999999, "quote_volume": 350942.56739, "trades": 2621, "taker_buy_base": 202537.4, "taker_buy_quote": 145053.90095 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.7155, "high": 0.7202, "low": 0.7113, "close": 0.713, "volume": 459870.4, "close_time": 1766991599999, "quote_volume": 329165.82295, "trades": 3060, "taker_buy_base": 234091.9, "taker_buy_quote": 167584.78424 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.713, "high": 0.7145, "low": 0.7073, "close": 0.7134, "volume": 269034.4, "close_time": 1766995199999, "quote_volume": 191236.13446, "trades": 2937, "taker_buy_base": 116312.1, "taker_buy_quote": 82686.38259 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.7135, "high": 0.7185, "low": 0.7122, "close": 0.7136, "volume": 354945.7, "close_time": 1766998799999, "quote_volume": 253828.78388, "trades": 2432, "taker_buy_base": 158035.0, "taker_buy_quote": 113128.8173 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.7135, "high": 0.7138, "low": 0.6931, "close": 0.6981, "volume": 560288.8, "close_time": 1767002399999, "quote_volume": 393269.85483, "trades": 5958, "taker_buy_base": 251143.1, "taker_buy_quote": 176168.07688 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.698, "high": 0.7051, "low": 0.6964, "close": 0.7014, "volume": 258481.4, "close_time": 1767005999999, "quote_volume": 181462.99953, "trades": 2924, "taker_buy_base": 124123.3, "taker_buy_quote": 87125.07607 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.7014, "high": 0.7019, "low": 0.6961, "close": 0.6963, "volume": 131915.0, "close_time": 1767009599999, "quote_volume": 92239.3851, "trades": 1757, "taker_buy_base": 67255.8, "taker_buy_quote": 47033.07325 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.6965, "high": 0.6965, "low": 0.6786, "close": 0.6886, "volume": 1758268.6, "close_time": 1767013199999, "quote_volume": 1207358.7745, "trades": 11247, "taker_buy_base": 865679.9, "taker_buy_quote": 593646.0673 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.6884, "high": 0.6899, "low": 0.6819, "close": 0.6841, "volume": 283353.6, "close_time": 1767016799999, "quote_volume": 194419.71298, "trades": 2771, "taker_buy_base": 148824.7, "taker_buy_quote": 102157.34125 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.684, "high": 0.698, "low": 0.6803, "close": 0.6837, "volume": 1184804.0, "close_time": 1767020399999, "quote_volume": 815631.29402, "trades": 10566, "taker_buy_base": 538322.2, "taker_buy_quote": 370986.13814 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.6836, "high": 0.6961, "low": 0.6829, "close": 0.6874, "volume": 822131.3, "close_time": 1767023999999, "quote_volume": 566867.92819, "trades": 5792, "taker_buy_base": 457041.1, "taker_buy_quote": 315297.99017 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.6873, "high": 0.6899, "low": 0.6817, "close": 0.6848, "volume": 445115.5, "close_time": 1767027599999, "quote_volume": 305155.45934, "trades": 4040, "taker_buy_base": 202171.7, "taker_buy_quote": 138781.25961 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.6847, "high": 0.6936, "low": 0.6821, "close": 0.6917, "volume": 730710.9, "close_time": 1767031199999, "quote_volume": 502460.42165, "trades": 6364, "taker_buy_base": 390233.3, "taker_buy_quote": 268572.03511 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.6917, "high": 0.6924, "low": 0.6845, "close": 0.686, "volume": 642425.9, "close_time": 1767034799999, "quote_volume": 441906.97423, "trades": 8544, "taker_buy_base": 209817.7, "taker_buy_quote": 144403.37363 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.686, "high": 0.6916, "low": 0.6812, "close": 0.6836, "volume": 1140306.9, "close_time": 1767038399999, "quote_volume": 783263.0508, "trades": 10277, "taker_buy_base": 425117.1, "taker_buy_quote": 292112.80296 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.6835, "high": 0.6919, "low": 0.6803, "close": 0.6825, "volume": 566708.9, "close_time": 1767041999999, "quote_volume": 388887.05257, "trades": 4363, "taker_buy_base": 335389.0, "taker_buy_quote": 230251.20971 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.6825, "high": 0.6881, "low": 0.6823, "close": 0.686, "volume": 236645.5, "close_time": 1767045599999, "quote_volume": 162315.69122, "trades": 1320, "taker_buy_base": 140974.3, "taker_buy_quote": 96724.58599 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.6859, "high": 0.6865, "low": 0.6833, "close": 0.6837, "volume": 111492.9, "close_time": 1767049199999, "quote_volume": 76366.94969, "trades": 1192, "taker_buy_base": 61115.9, "taker_buy_quote": 41878.72755 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.6836, "high": 0.6842, "low": 0.6781, "close": 0.6802, "volume": 357942.1, "close_time": 1767052799999, "quote_volume": 243629.75789, "trades": 1961, "taker_buy_base": 118730.1, "taker_buy_quote": 80873.63511 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6801, "high": 0.6835, "low": 0.6762, "close": 0.6794, "volume": 351826.7, "close_time": 1767056399999, "quote_volume": 239163.16343, "trades": 2573, "taker_buy_base": 156466.6, "taker_buy_quote": 106430.9563 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.6793, "high": 0.6803, "low": 0.6763, "close": 0.678, "volume": 279123.7, "close_time": 1767059999999, "quote_volume": 189289.5179, "trades": 2292, "taker_buy_base": 175175.8, "taker_buy_quote": 118836.87971 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.6781, "high": 0.6806, "low": 0.6752, "close": 0.678, "volume": 224282.2, "close_time": 1767063599999, "quote_volume": 152020.95381, "trades": 2240, "taker_buy_base": 102748.5, "taker_buy_quote": 69629.07966 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.6777, "high": 0.6805, "low": 0.6719, "close": 0.6782, "volume": 444460.8, "close_time": 1767067199999, "quote_volume": 300449.05647, "trades": 4467, "taker_buy_base": 177541.6, "taker_buy_quote": 120021.43187 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.6784, "high": 0.6829, "low": 0.6761, "close": 0.6812, "volume": 468550.8, "close_time": 1767070799999, "quote_volume": 318845.63903, "trades": 2899, "taker_buy_base": 283446.0, "taker_buy_quote": 192911.54426 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.6811, "high": 0.682, "low": 0.6739, "close": 0.6764, "volume": 184521.9, "close_time": 1767074399999, "quote_volume": 124876.41422, "trades": 1705, "taker_buy_base": 79869.2, "taker_buy_quote": 53999.39748 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.6764, "high": 0.6821, "low": 0.676, "close": 0.6802, "volume": 144912.5, "close_time": 1767077999999, "quote_volume": 98526.4884, "trades": 1769, "taker_buy_base": 84837.4, "taker_buy_quote": 57702.27687 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.6802, "high": 0.6849, "low": 0.6795, "close": 0.6808, "volume": 268836.3, "close_time": 1767081599999, "quote_volume": 183312.49285, "trades": 1612, "taker_buy_base": 159260.1, "taker_buy_quote": 108629.63667 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.6807, "high": 0.6935, "low": 0.6807, "close": 0.6825, "volume": 540234.6, "close_time": 1767085199999, "quote_volume": 371901.19098, "trades": 4902, "taker_buy_base": 365189.3, "taker_buy_quote": 251453.35339 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.6823, "high": 0.6869, "low": 0.681, "close": 0.6841, "volume": 155941.5, "close_time": 1767088799999, "quote_volume": 106545.18482, "trades": 1911, "taker_buy_base": 88813.5, "taker_buy_quote": 60695.46014 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.684, "high": 0.6856, "low": 0.6824, "close": 0.6838, "volume": 156478.3, "close_time": 1767092399999, "quote_volume": 107018.03159, "trades": 1786, "taker_buy_base": 92805.6, "taker_buy_quote": 63487.00857 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.6837, "high": 0.6852, "low": 0.6814, "close": 0.6838, "volume": 120327.2, "close_time": 1767095999999, "quote_volume": 82253.37366, "trades": 1511, "taker_buy_base": 78399.3, "taker_buy_quote": 53600.09133 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.6838, "high": 0.6845, "low": 0.6785, "close": 0.6792, "volume": 413691.0, "close_time": 1767099599999, "quote_volume": 281692.77748, "trades": 3349, "taker_buy_base": 234741.7, "taker_buy_quote": 159848.95356 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.6793, "high": 0.6858, "low": 0.6787, "close": 0.6854, "volume": 276985.4, "close_time": 1767103199999, "quote_volume": 188951.74403, "trades": 2524, "taker_buy_base": 171248.4, "taker_buy_quote": 116925.22843 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.6853, "high": 0.6911, "low": 0.6757, "close": 0.6875, "volume": 733659.0, "close_time": 1767106799999, "quote_volume": 499988.08346, "trades": 8077, "taker_buy_base": 378069.8, "taker_buy_quote": 257710.69715 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.6874, "high": 0.6924, "low": 0.6807, "close": 0.6917, "volume": 459552.8, "close_time": 1767110399999, "quote_volume": 315633.02398, "trades": 5014, "taker_buy_base": 229517.1, "taker_buy_quote": 157619.18843 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.6918, "high": 0.6956, "low": 0.6823, "close": 0.6848, "volume": 379871.0, "close_time": 1767113999999, "quote_volume": 261195.90044, "trades": 4064, "taker_buy_base": 165154.1, "taker_buy_quote": 113649.54386 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.6847, "high": 0.6862, "low": 0.6764, "close": 0.679, "volume": 480219.6, "close_time": 1767117599999, "quote_volume": 327205.81039, "trades": 4014, "taker_buy_base": 230259.5, "taker_buy_quote": 157027.52418 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.6791, "high": 0.6803, "low": 0.6763, "close": 0.6791, "volume": 218433.0, "close_time": 1767121199999, "quote_volume": 148234.63622, "trades": 2022, "taker_buy_base": 133991.5, "taker_buy_quote": 90932.55604 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.679, "high": 0.6823, "low": 0.6732, "close": 0.6814, "volume": 367243.3, "close_time": 1767124799999, "quote_volume": 248736.07604, "trades": 3689, "taker_buy_base": 206691.3, "taker_buy_quote": 140003.6649 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.6813, "high": 0.6814, "low": 0.6769, "close": 0.6776, "volume": 124988.8, "close_time": 1767128399999, "quote_volume": 84850.90423, "trades": 1537, "taker_buy_base": 66384.4, "taker_buy_quote": 45067.89002 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.6777, "high": 0.6816, "low": 0.677, "close": 0.679, "volume": 120184.0, "close_time": 1767131999999, "quote_volume": 81690.4849, "trades": 1263, "taker_buy_base": 55746.1, "taker_buy_quote": 37883.60814 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.679, "high": 0.6818, "low": 0.6774, "close": 0.6774, "volume": 139618.8, "close_time": 1767135599999, "quote_volume": 94797.01992, "trades": 1378, "taker_buy_base": 42664.0, "taker_buy_quote": 29003.65574 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.6775, "high": 0.6792, "low": 0.6759, "close": 0.678, "volume": 133677.5, "close_time": 1767139199999, "quote_volume": 90591.0358, "trades": 1806, "taker_buy_base": 45508.5, "taker_buy_quote": 30861.08985 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6779, "high": 0.6779, "low": 0.6738, "close": 0.6757, "volume": 72473.9, "close_time": 1767142799999, "quote_volume": 48943.28084, "trades": 1151, "taker_buy_base": 40267.8, "taker_buy_quote": 27191.58064 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.6755, "high": 0.6855, "low": 0.6744, "close": 0.6824, "volume": 308844.5, "close_time": 1767146399999, "quote_volume": 210841.29157, "trades": 2252, "taker_buy_base": 205654.0, "taker_buy_quote": 140446.33472 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.6823, "high": 0.685, "low": 0.6777, "close": 0.6792, "volume": 208177.7, "close_time": 1767149999999, "quote_volume": 141715.84866, "trades": 1852, "taker_buy_base": 84324.8, "taker_buy_quote": 57426.86686 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.6791, "high": 0.6812, "low": 0.676, "close": 0.6787, "volume": 93080.0, "close_time": 1767153599999, "quote_volume": 63163.93172, "trades": 1277, "taker_buy_base": 45225.8, "taker_buy_quote": 30675.457 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.6788, "high": 0.6805, "low": 0.6769, "close": 0.6769, "volume": 105269.4, "close_time": 1767157199999, "quote_volume": 71479.25326, "trades": 1062, "taker_buy_base": 40698.6, "taker_buy_quote": 27642.54069 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.6769, "high": 0.6787, "low": 0.676, "close": 0.677, "volume": 71772.9, "close_time": 1767160799999, "quote_volume": 48624.84273, "trades": 755, "taker_buy_base": 33218.7, "taker_buy_quote": 22508.53974 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.6771, "high": 0.6788, "low": 0.6755, "close": 0.6771, "volume": 73260.1, "close_time": 1767164399999, "quote_volume": 49596.39045, "trades": 748, "taker_buy_base": 47663.3, "taker_buy_quote": 32268.81015 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.677, "high": 0.6777, "low": 0.6745, "close": 0.6757, "volume": 99548.3, "close_time": 1767167999999, "quote_volume": 67296.72707, "trades": 1038, "taker_buy_base": 60181.8, "taker_buy_quote": 40690.06652 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.6758, "high": 0.6797, "low": 0.671, "close": 0.6716, "volume": 217013.1, "close_time": 1767171599999, "quote_volume": 146540.57567, "trades": 1803, "taker_buy_base": 114615.5, "taker_buy_quote": 77310.56105 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.6715, "high": 0.6764, "low": 0.6711, "close": 0.6759, "volume": 146192.6, "close_time": 1767175199999, "quote_volume": 98412.99333, "trades": 1460, "taker_buy_base": 91736.1, "taker_buy_quote": 61751.08417 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.6759, "high": 0.6777, "low": 0.6728, "close": 0.6739, "volume": 126837.2, "close_time": 1767178799999, "quote_volume": 85696.42876, "trades": 1477, "taker_buy_base": 68951.2, "taker_buy_quote": 46599.25493 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.674, "high": 0.6816, "low": 0.6735, "close": 0.6811, "volume": 299140.1, "close_time": 1767182399999, "quote_volume": 203169.12097, "trades": 2364, "taker_buy_base": 199059.5, "taker_buy_quote": 135206.06858 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.681, "high": 0.6842, "low": 0.6766, "close": 0.6783, "volume": 432851.6, "close_time": 1767185999999, "quote_volume": 294985.58334, "trades": 3389, "taker_buy_base": 200431.7, "taker_buy_quote": 136597.22687 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.6782, "high": 0.6839, "low": 0.6777, "close": 0.6812, "volume": 374387.2, "close_time": 1767189599999, "quote_volume": 255313.00724, "trades": 2450, "taker_buy_base": 165411.9, "taker_buy_quote": 112882.88149 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.6812, "high": 0.6883, "low": 0.6732, "close": 0.6777, "volume": 1318100.6, "close_time": 1767193199999, "quote_volume": 897830.0656, "trades": 7346, "taker_buy_base": 656543.3, "taker_buy_quote": 447461.61748 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.6775, "high": 0.6807, "low": 0.669, "close": 0.6715, "volume": 453669.9, "close_time": 1767196799999, "quote_volume": 305811.08966, "trades": 4631, "taker_buy_base": 192343.3, "taker_buy_quote": 129772.0564 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.6716, "high": 0.6743, "low": 0.6505, "close": 0.6575, "volume": 818442.7, "close_time": 1767200399999, "quote_volume": 538963.0342, "trades": 8518, "taker_buy_base": 350827.2, "taker_buy_quote": 231125.90773 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.6574, "high": 0.6574, "low": 0.6421, "close": 0.645, "volume": 614462.8, "close_time": 1767203999999, "quote_volume": 398388.11215, "trades": 4847, "taker_buy_base": 244144.9, "taker_buy_quote": 158123.15859 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.6451, "high": 0.6482, "low": 0.6409, "close": 0.6423, "volume": 341209.4, "close_time": 1767207599999, "quote_volume": 220217.83644, "trades": 2983, "taker_buy_base": 152696.7, "taker_buy_quote": 98593.20913 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.6424, "high": 0.6522, "low": 0.6424, "close": 0.6456, "volume": 298878.1, "close_time": 1767211199999, "quote_volume": 193772.47109, "trades": 2955, "taker_buy_base": 129972.4, "taker_buy_quote": 84331.25364 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.6457, "high": 0.6477, "low": 0.639, "close": 0.6452, "volume": 330352.1, "close_time": 1767214799999, "quote_volume": 212417.83277, "trades": 3716, "taker_buy_base": 155259.2, "taker_buy_quote": 99882.69928 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.6455, "high": 0.6462, "low": 0.6425, "close": 0.6433, "volume": 174762.4, "close_time": 1767218399999, "quote_volume": 112587.62181, "trades": 2066, "taker_buy_base": 92376.8, "taker_buy_quote": 59528.87178 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.6433, "high": 0.649, "low": 0.6432, "close": 0.6473, "volume": 285753.9, "close_time": 1767221999999, "quote_volume": 184907.99687, "trades": 2297, "taker_buy_base": 166550.3, "taker_buy_quote": 107759.53493 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.6471, "high": 0.649, "low": 0.6448, "close": 0.6458, "volume": 107822.1, "close_time": 1767225599999, "quote_volume": 69743.75934, "trades": 1438, "taker_buy_base": 53327.6, "taker_buy_quote": 34482.60789 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6458, "high": 0.6529, "low": 0.6458, "close": 0.6498, "volume": 350201.2, "close_time": 1767229199999, "quote_volume": 227569.53864, "trades": 2247, "taker_buy_base": 184447.1, "taker_buy_quote": 119859.76319 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.6497, "high": 0.6572, "low": 0.6488, "close": 0.6499, "volume": 657568.2, "close_time": 1767232799999, "quote_volume": 429313.18636, "trades": 3795, "taker_buy_base": 367526.0, "taker_buy_quote": 239989.36711 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.65, "high": 0.6523, "low": 0.6484, "close": 0.6511, "volume": 202610.7, "close_time": 1767236399999, "quote_volume": 131792.41907, "trades": 1735, "taker_buy_base": 132849.0, "taker_buy_quote": 86422.84752 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.6511, "high": 0.6516, "low": 0.6461, "close": 0.6474, "volume": 242157.5, "close_time": 1767239999999, "quote_volume": 157132.3135, "trades": 1717, "taker_buy_base": 103582.6, "taker_buy_quote": 67212.36019 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.6475, "high": 0.6475, "low": 0.6422, "close": 0.6439, "volume": 212704.8, "close_time": 1767243599999, "quote_volume": 137058.63316, "trades": 1735, "taker_buy_base": 81941.2, "taker_buy_quote": 52843.45604 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.6439, "high": 0.6469, "low": 0.6432, "close": 0.6462, "volume": 201601.5, "close_time": 1767247199999, "quote_volume": 130060.2331, "trades": 1669, "taker_buy_base": 78665.6, "taker_buy_quote": 50729.02647 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.6461, "high": 0.6479, "low": 0.6432, "close": 0.6432, "volume": 72637.7, "close_time": 1767250799999, "quote_volume": 46885.53634, "trades": 881, "taker_buy_base": 35312.9, "taker_buy_quote": 22793.07492 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.6433, "high": 0.6475, "low": 0.6433, "close": 0.6452, "volume": 129274.2, "close_time": 1767254399999, "quote_volume": 83454.34609, "trades": 1447, "taker_buy_base": 64765.8, "taker_buy_quote": 41820.72145 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.6451, "high": 0.6482, "low": 0.6441, "close": 0.648, "volume": 92433.1, "close_time": 1767257999999, "quote_volume": 59693.51382, "trades": 1182, "taker_buy_base": 53394.2, "taker_buy_quote": 34487.63599 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.648, "high": 0.6535, "low": 0.648, "close": 0.6518, "volume": 293659.8, "close_time": 1767261599999, "quote_volume": 191296.78172, "trades": 2110, "taker_buy_base": 185646.3, "taker_buy_quote": 121004.24767 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.6518, "high": 0.6542, "low": 0.6503, "close": 0.6541, "volume": 138306.1, "close_time": 1767265199999, "quote_volume": 90111.33007, "trades": 1323, "taker_buy_base": 59072.1, "taker_buy_quote": 38489.17478 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.6542, "high": 0.6579, "low": 0.6526, "close": 0.6576, "volume": 99652.7, "close_time": 1767268799999, "quote_volume": 65260.95014, "trades": 1182, "taker_buy_base": 49993.8, "taker_buy_quote": 32739.04494 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.6576, "high": 0.6581, "low": 0.6517, "close": 0.6522, "volume": 398719.5, "close_time": 1767272399999, "quote_volume": 261053.99582, "trades": 2589, "taker_buy_base": 143644.0, "taker_buy_quote": 93932.88952 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.6522, "high": 0.6633, "low": 0.6515, "close": 0.6628, "volume": 202818.9, "close_time": 1767275999999, "quote_volume": 133729.95997, "trades": 2297, "taker_buy_base": 93992.0, "taker_buy_quote": 61948.90927 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.663, "high": 0.667, "low": 0.6605, "close": 0.6644, "volume": 302424.5, "close_time": 1767279599999, "quote_volume": 200741.26208, "trades": 3618, "taker_buy_base": 123740.4, "taker_buy_quote": 82147.81064 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.6644, "high": 0.6846, "low": 0.6624, "close": 0.6826, "volume": 1119938.1, "close_time": 1767283199999, "quote_volume": 755075.93907, "trades": 9495, "taker_buy_base": 722607.2, "taker_buy_quote": 487035.09991 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.6827, "high": 0.683, "low": 0.6726, "close": 0.6771, "volume": 629532.6, "close_time": 1767286799999, "quote_volume": 426196.05184, "trades": 6676, "taker_buy_base": 201361.6, "taker_buy_quote": 136270.0602 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.6773, "high": 0.6844, "low": 0.6763, "close": 0.6796, "volume": 333417.4, "close_time": 1767290399999, "quote_volume": 226541.65958, "trades": 4477, "taker_buy_base": 127942.9, "taker_buy_quote": 86971.01835 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.6797, "high": 0.6798, "low": 0.6762, "close": 0.6766, "volume": 222696.9, "close_time": 1767293999999, "quote_volume": 150848.10065, "trades": 2080, "taker_buy_base": 106631.1, "taker_buy_quote": 72243.26692 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.6767, "high": 0.6873, "low": 0.6756, "close": 0.6871, "volume": 517820.2, "close_time": 1767297599999, "quote_volume": 352757.40187, "trades": 3353, "taker_buy_base": 294715.8, "taker_buy_quote": 200740.99512 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6872, "high": 0.6887, "low": 0.6798, "close": 0.6844, "volume": 389181.0, "close_time": 1767301199999, "quote_volume": 266274.68019, "trades": 3318, "taker_buy_base": 220174.8, "taker_buy_quote": 150806.82688 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.6843, "high": 0.6893, "low": 0.6832, "close": 0.6852, "volume": 319740.2, "close_time": 1767304799999, "quote_volume": 219431.71632, "trades": 3353, "taker_buy_base": 139343.7, "taker_buy_quote": 95677.48577 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.6853, "high": 0.6945, "low": 0.685, "close": 0.6942, "volume": 322564.0, "close_time": 1767308399999, "quote_volume": 222723.16015, "trades": 3061, "taker_buy_base": 163081.4, "taker_buy_quote": 112520.51691 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.6939, "high": 0.7004, "low": 0.6925, "close": 0.699, "volume": 657475.9, "close_time": 1767311999999, "quote_volume": 458038.80317, "trades": 4859, "taker_buy_base": 336756.7, "taker_buy_quote": 234706.85918 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6989, "high": 0.7012, "low": 0.6927, "close": 0.6972, "volume": 218823.5, "close_time": 1767315599999, "quote_volume": 152400.31756, "trades": 3188, "taker_buy_base": 96565.3, "taker_buy_quote": 67307.77556 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.6971, "high": 0.6985, "low": 0.6928, "close": 0.6953, "volume": 106379.8, "close_time": 1767319199999, "quote_volume": 73963.34711, "trades": 1892, "taker_buy_base": 45620.9, "taker_buy_quote": 31729.86061 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.6954, "high": 0.6976, "low": 0.6909, "close": 0.6974, "volume": 287421.9, "close_time": 1767322799999, "quote_volume": 199570.39317, "trades": 2697, "taker_buy_base": 121659.2, "taker_buy_quote": 84484.89959 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.6973, "high": 0.7066, "low": 0.6945, "close": 0.7052, "volume": 341838.1, "close_time": 1767326399999, "quote_volume": 240499.62922, "trades": 5098, "taker_buy_base": 174729.1, "taker_buy_quote": 122928.42085 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.7053, "high": 0.7102, "low": 0.7006, "close": 0.706, "volume": 433235.1, "close_time": 1767329999999, "quote_volume": 305615.27153, "trades": 4703, "taker_buy_base": 265071.4, "taker_buy_quote": 187026.54303 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.7061, "high": 0.7075, "low": 0.6999, "close": 0.7069, "volume": 263633.0, "close_time": 1767333599999, "quote_volume": 185456.95168, "trades": 2726, "taker_buy_base": 113552.4, "taker_buy_quote": 80010.4804 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.7069, "high": 0.7177, "low": 0.7069, "close": 0.7125, "volume": 738122.8, "close_time": 1767337199999, "quote_volume": 525585.96617, "trades": 5037, "taker_buy_base": 411974.3, "taker_buy_quote": 293510.71408 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.7125, "high": 0.7139, "low": 0.7061, "close": 0.7086, "volume": 248420.8, "close_time": 1767340799999, "quote_volume": 176311.56079, "trades": 2762, "taker_buy_base": 110435.9, "taker_buy_quote": 78408.26488 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.7086, "high": 0.7146, "low": 0.7079, "close": 0.7142, "volume": 183639.7, "close_time": 1767344399999, "quote_volume": 130637.00556, "trades": 2408, "taker_buy_base": 87094.7, "taker_buy_quote": 61988.43593 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.7141, "high": 0.7295, "low": 0.7129, "close": 0.7258, "volume": 652353.2, "close_time": 1767347999999, "quote_volume": 470585.40391, "trades": 6864, "taker_buy_base": 318353.9, "taker_buy_quote": 229642.7337 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.7259, "high": 0.734, "low": 0.7248, "close": 0.7281, "volume": 731409.4, "close_time": 1767351599999, "quote_volume": 533097.37719, "trades": 6088, "taker_buy_base": 313619.9, "taker_buy_quote": 228598.69185 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.7283, "high": 0.7283, "low": 0.7163, "close": 0.72, "volume": 636115.4, "close_time": 1767355199999, "quote_volume": 458815.02771, "trades": 5823, "taker_buy_base": 309841.8, "taker_buy_quote": 223488.96425 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.7199, "high": 0.7353, "low": 0.7149, "close": 0.7312, "volume": 825419.5, "close_time": 1767358799999, "quote_volume": 596777.82439, "trades": 7994, "taker_buy_base": 350499.7, "taker_buy_quote": 254006.56721 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.7312, "high": 0.7403, "low": 0.7289, "close": 0.7338, "volume": 785735.3, "close_time": 1767362399999, "quote_volume": 576808.84802, "trades": 6878, "taker_buy_base": 424706.0, "taker_buy_quote": 312028.10913 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.7339, "high": 0.745, "low": 0.7169, "close": 0.7374, "volume": 2160580.7, "close_time": 1767365999999, "quote_volume": 1579584.79035, "trades": 20619, "taker_buy_base": 1027582.5, "taker_buy_quote": 751760.26822 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.7375, "high": 0.7471, "low": 0.728, "close": 0.7365, "volume": 1306138.8, "close_time": 1767369599999, "quote_volume": 964907.51236, "trades": 15456, "taker_buy_base": 574949.7, "taker_buy_quote": 424951.53569 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.7364, "high": 0.752, "low": 0.7339, "close": 0.7492, "volume": 1267577.9, "close_time": 1767373199999, "quote_volume": 941712.48333, "trades": 15430, "taker_buy_base": 700200.9, "taker_buy_quote": 520414.3191 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.7493, "high": 0.7555, "low": 0.7419, "close": 0.7456, "volume": 853292.3, "close_time": 1767376799999, "quote_volume": 638600.34158, "trades": 10138, "taker_buy_base": 321147.5, "taker_buy_quote": 240526.39927 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.7455, "high": 0.7554, "low": 0.7422, "close": 0.7483, "volume": 891344.0, "close_time": 1767380399999, "quote_volume": 667704.63219, "trades": 8725, "taker_buy_base": 461710.7, "taker_buy_quote": 345483.07867 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.7483, "high": 0.7634, "low": 0.7478, "close": 0.7583, "volume": 956008.5, "close_time": 1767383999999, "quote_volume": 724748.66234, "trades": 9447, "taker_buy_base": 529131.2, "taker_buy_quote": 401346.05489 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.7584, "high": 0.76, "low": 0.7488, "close": 0.7524, "volume": 764830.1, "close_time": 1767387599999, "quote_volume": 576571.09942, "trades": 6534, "taker_buy_base": 371350.4, "taker_buy_quote": 279922.27885 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.7523, "high": 0.7668, "low": 0.7516, "close": 0.7658, "volume": 436800.7, "close_time": 1767391199999, "quote_volume": 331655.21718, "trades": 4841, "taker_buy_base": 245974.2, "taker_buy_quote": 186848.82053 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.7659, "high": 0.7968, "low": 0.7641, "close": 0.7831, "volume": 2200139.8, "close_time": 1767394799999, "quote_volume": 1716520.13474, "trades": 11135, "taker_buy_base": 1024430.0, "taker_buy_quote": 800945.00951 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.7831, "high": 0.7855, "low": 0.7745, "close": 0.7793, "volume": 1084437.6, "close_time": 1767398399999, "quote_volume": 845267.1987, "trades": 8681, "taker_buy_base": 538825.9, "taker_buy_quote": 419957.19734 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7792, "high": 0.7868, "low": 0.7761, "close": 0.7799, "volume": 551851.7, "close_time": 1767401999999, "quote_volume": 431279.83202, "trades": 5379, "taker_buy_base": 315903.5, "taker_buy_quote": 246899.44825 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.7799, "high": 0.7904, "low": 0.7778, "close": 0.7896, "volume": 471301.6, "close_time": 1767405599999, "quote_volume": 369461.39381, "trades": 5424, "taker_buy_base": 247877.9, "taker_buy_quote": 194204.82341 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.7894, "high": 0.8027, "low": 0.7849, "close": 0.8017, "volume": 857519.8, "close_time": 1767409199999, "quote_volume": 681537.63639, "trades": 7892, "taker_buy_base": 443549.0, "taker_buy_quote": 352547.4036 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.8018, "high": 0.8642, "low": 0.8013, "close": 0.8551, "volume": 3702015.1, "close_time": 1767412799999, "quote_volume": 3076633.83235, "trades": 32020, "taker_buy_base": 2136712.5, "taker_buy_quote": 1777570.83488 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8552, "high": 0.8675, "low": 0.84, "close": 0.8594, "volume": 5075832.2, "close_time": 1767416399999, "quote_volume": 4318697.73775, "trades": 45336, "taker_buy_base": 2038369.7, "taker_buy_quote": 1736317.69006 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.8595, "high": 0.888, "low": 0.8593, "close": 0.879, "volume": 3884318.3, "close_time": 1767419999999, "quote_volume": 3398600.93008, "trades": 45353, "taker_buy_base": 2044675.0, "taker_buy_quote": 1790590.08335 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.879, "high": 0.896, "low": 0.8288, "close": 0.8426, "volume": 4668800.7, "close_time": 1767423599999, "quote_volume": 4013856.8717, "trades": 37536, "taker_buy_base": 2168453.3, "taker_buy_quote": 1867365.9767 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.8425, "high": 0.8538, "low": 0.8308, "close": 0.8403, "volume": 3290434.7, "close_time": 1767427199999, "quote_volume": 2764136.4612, "trades": 24775, "taker_buy_base": 1556729.6, "taker_buy_quote": 1308675.13462 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8401, "high": 0.8489, "low": 0.8112, "close": 0.8134, "volume": 3754439.1, "close_time": 1767430799999, "quote_volume": 3091736.41183, "trades": 25672, "taker_buy_base": 1631394.6, "taker_buy_quote": 1345458.52183 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.8135, "high": 0.8272, "low": 0.8098, "close": 0.8216, "volume": 1786884.3, "close_time": 1767434399999, "quote_volume": 1461420.84305, "trades": 13987, "taker_buy_base": 806137.1, "taker_buy_quote": 660613.66606 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.8216, "high": 0.8266, "low": 0.8141, "close": 0.8224, "volume": 776291.9, "close_time": 1767437999999, "quote_volume": 636362.49077, "trades": 8507, "taker_buy_base": 393208.7, "taker_buy_quote": 322163.88132 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.8224, "high": 0.8255, "low": 0.8103, "close": 0.8173, "volume": 896510.8, "close_time": 1767441599999, "quote_volume": 730872.44099, "trades": 7687, "taker_buy_base": 380361.3, "taker_buy_quote": 310238.81716 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.8172, "high": 0.825, "low": 0.8118, "close": 0.8239, "volume": 696465.2, "close_time": 1767445199999, "quote_volume": 569788.14027, "trades": 7070, "taker_buy_base": 400525.4, "taker_buy_quote": 327616.85414 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.8236, "high": 0.841, "low": 0.8193, "close": 0.8358, "volume": 1445763.2, "close_time": 1767448799999, "quote_volume": 1199973.80355, "trades": 13466, "taker_buy_base": 687818.5, "taker_buy_quote": 570964.26138 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.8359, "high": 0.8433, "low": 0.8312, "close": 0.8401, "volume": 969938.4, "close_time": 1767452399999, "quote_volume": 811632.49395, "trades": 9064, "taker_buy_base": 460219.7, "taker_buy_quote": 385162.45109 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.8401, "high": 0.8401, "low": 0.8269, "close": 0.8333, "volume": 987149.1, "close_time": 1767455999999, "quote_volume": 821878.30302, "trades": 9038, "taker_buy_base": 370799.6, "taker_buy_quote": 308949.43022 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.8331, "high": 0.85, "low": 0.833, "close": 0.8362, "volume": 1670304.1, "close_time": 1767459599999, "quote_volume": 1405162.57984, "trades": 11246, "taker_buy_base": 926456.0, "taker_buy_quote": 779686.50412 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.8362, "high": 0.8472, "low": 0.8333, "close": 0.8403, "volume": 553512.9, "close_time": 1767463199999, "quote_volume": 465030.52517, "trades": 5861, "taker_buy_base": 284769.4, "taker_buy_quote": 239254.16958 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.8402, "high": 0.846, "low": 0.8354, "close": 0.8458, "volume": 413863.0, "close_time": 1767466799999, "quote_volume": 347910.5958, "trades": 5188, "taker_buy_base": 254861.4, "taker_buy_quote": 214219.23152 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.8457, "high": 0.8512, "low": 0.8426, "close": 0.8477, "volume": 384995.9, "close_time": 1767470399999, "quote_volume": 326190.03657, "trades": 4857, "taker_buy_base": 187441.4, "taker_buy_quote": 158814.57676 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.8476, "high": 0.848, "low": 0.8368, "close": 0.8444, "volume": 645595.1, "close_time": 1767473999999, "quote_volume": 543702.21625, "trades": 6244, "taker_buy_base": 255825.1, "taker_buy_quote": 215515.02633 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.8443, "high": 0.8484, "low": 0.8402, "close": 0.844, "volume": 513895.6, "close_time": 1767477599999, "quote_volume": 433458.53415, "trades": 4018, "taker_buy_base": 297947.0, "taker_buy_quote": 251206.76435 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.844, "high": 0.8553, "low": 0.8404, "close": 0.8547, "volume": 327300.1, "close_time": 1767481199999, "quote_volume": 277824.34233, "trades": 3518, "taker_buy_base": 165537.6, "taker_buy_quote": 140605.32076 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.8546, "high": 0.8887, "low": 0.854, "close": 0.875, "volume": 1900756.3, "close_time": 1767484799999, "quote_volume": 1666869.0845, "trades": 16085, "taker_buy_base": 990015.9, "taker_buy_quote": 867204.9748 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.875, "high": 0.887, "low": 0.8531, "close": 0.8633, "volume": 1999891.9, "close_time": 1767488399999, "quote_volume": 1735264.67383, "trades": 18409, "taker_buy_base": 980420.0, "taker_buy_quote": 851050.71963 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.8632, "high": 0.8654, "low": 0.8508, "close": 0.8591, "volume": 428553.1, "close_time": 1767491999999, "quote_volume": 367054.2872, "trades": 5480, "taker_buy_base": 188472.9, "taker_buy_quote": 161385.75641 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.8593, "high": 0.8812, "low": 0.857, "close": 0.8604, "volume": 931988.2, "close_time": 1767495599999, "quote_volume": 807124.94074, "trades": 8670, "taker_buy_base": 491845.3, "taker_buy_quote": 426412.07102 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.8603, "high": 0.882, "low": 0.8588, "close": 0.8739, "volume": 1523235.9, "close_time": 1767499199999, "quote_volume": 1329509.82844, "trades": 13971, "taker_buy_base": 649745.3, "taker_buy_quote": 567257.99383 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.874, "high": 0.8801, "low": 0.8678, "close": 0.8702, "volume": 648872.7, "close_time": 1767502799999, "quote_volume": 566883.45761, "trades": 8341, "taker_buy_base": 299938.9, "taker_buy_quote": 262217.09387 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.8703, "high": 0.878, "low": 0.8671, "close": 0.8753, "volume": 566454.6, "close_time": 1767506399999, "quote_volume": 493951.53443, "trades": 7151, "taker_buy_base": 288672.9, "taker_buy_quote": 251855.14977 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.8752, "high": 0.8757, "low": 0.8525, "close": 0.8557, "volume": 872871.1, "close_time": 1767509999999, "quote_volume": 754002.05557, "trades": 9375, "taker_buy_base": 306520.2, "taker_buy_quote": 264757.50174 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.8558, "high": 0.8687, "low": 0.855, "close": 0.8655, "volume": 482876.9, "close_time": 1767513599999, "quote_volume": 416725.65731, "trades": 4930, "taker_buy_base": 309641.9, "taker_buy_quote": 267254.76117 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.8654, "high": 0.8697, "low": 0.8557, "close": 0.8655, "volume": 1011857.1, "close_time": 1767517199999, "quote_volume": 870183.98752, "trades": 8802, "taker_buy_base": 538364.2, "taker_buy_quote": 463015.93852 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.8655, "high": 0.8681, "low": 0.8581, "close": 0.8629, "volume": 414510.0, "close_time": 1767520799999, "quote_volume": 357491.47118, "trades": 5046, "taker_buy_base": 135013.8, "taker_buy_quote": 116410.66791 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.8628, "high": 0.8719, "low": 0.861, "close": 0.8672, "volume": 1009663.6, "close_time": 1767524399999, "quote_volume": 874236.70168, "trades": 8497, "taker_buy_base": 463240.3, "taker_buy_quote": 401334.14948 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.8671, "high": 0.8828, "low": 0.86, "close": 0.8769, "volume": 1009377.0, "close_time": 1767527999999, "quote_volume": 882073.05859, "trades": 8155, "taker_buy_base": 552078.8, "taker_buy_quote": 482002.94443 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.8769, "high": 0.898, "low": 0.8683, "close": 0.8711, "volume": 2083619.8, "close_time": 1767531599999, "quote_volume": 1839378.83392, "trades": 15041, "taker_buy_base": 1100727.6, "taker_buy_quote": 974120.73319 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.8711, "high": 0.885, "low": 0.8642, "close": 0.8831, "volume": 964896.4, "close_time": 1767535199999, "quote_volume": 844718.92708, "trades": 9067, "taker_buy_base": 535000.5, "taker_buy_quote": 468361.87532 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.883, "high": 0.9064, "low": 0.8751, "close": 0.9015, "volume": 2135242.6, "close_time": 1767538799999, "quote_volume": 1904560.30469, "trades": 17490, "taker_buy_base": 1135756.9, "taker_buy_quote": 1013494.52772 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.9014, "high": 0.918, "low": 0.8951, "close": 0.9044, "volume": 1815051.6, "close_time": 1767542399999, "quote_volume": 1637803.52908, "trades": 16161, "taker_buy_base": 928792.1, "taker_buy_quote": 838859.48763 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.9044, "high": 0.9124, "low": 0.8979, "close": 0.9047, "volume": 909244.9, "close_time": 1767545999999, "quote_volume": 821826.52765, "trades": 10536, "taker_buy_base": 414720.0, "taker_buy_quote": 375099.95544 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.9047, "high": 0.9135, "low": 0.9001, "close": 0.9015, "volume": 592390.2, "close_time": 1767549599999, "quote_volume": 536151.21861, "trades": 8875, "taker_buy_base": 275428.4, "taker_buy_quote": 249331.46331 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.9015, "high": 0.9045, "low": 0.8834, "close": 0.8975, "volume": 798433.2, "close_time": 1767553199999, "quote_volume": 713195.76949, "trades": 8682, "taker_buy_base": 347452.1, "taker_buy_quote": 310522.2338 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.8976, "high": 0.8991, "low": 0.8758, "close": 0.8902, "volume": 1060868.9, "close_time": 1767556799999, "quote_volume": 936056.45079, "trades": 10176, "taker_buy_base": 552030.9, "taker_buy_quote": 487008.15473 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.8902, "high": 0.8976, "low": 0.8882, "close": 0.8951, "volume": 310393.8, "close_time": 1767560399999, "quote_volume": 277319.72192, "trades": 5029, "taker_buy_base": 162549.1, "taker_buy_quote": 145170.32359 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.8951, "high": 0.9053, "low": 0.8893, "close": 0.8978, "volume": 570139.5, "close_time": 1767563999999, "quote_volume": 511655.01488, "trades": 8174, "taker_buy_base": 274442.3, "taker_buy_quote": 246249.54311 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.8977, "high": 0.9103, "low": 0.8954, "close": 0.8982, "volume": 774678.8, "close_time": 1767567599999, "quote_volume": 698881.94219, "trades": 7274, "taker_buy_base": 368892.6, "taker_buy_quote": 332984.44325 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.8984, "high": 0.9094, "low": 0.8984, "close": 0.9056, "volume": 513656.2, "close_time": 1767571199999, "quote_volume": 465073.98833, "trades": 8596, "taker_buy_base": 190193.0, "taker_buy_quote": 172250.49337 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9056, "high": 0.9238, "low": 0.8987, "close": 0.9181, "volume": 2619701.1, "close_time": 1767574799999, "quote_volume": 2385466.02442, "trades": 21151, "taker_buy_base": 1323976.0, "taker_buy_quote": 1206535.15693 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.918, "high": 1.0169, "low": 0.9158, "close": 1.0052, "volume": 7326111.2, "close_time": 1767578399999, "quote_volume": 7138987.45096, "trades": 70751, "taker_buy_base": 3888929.6, "taker_buy_quote": 3790280.6437 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.0053, "high": 1.048, "low": 0.986, "close": 1.0453, "volume": 4286063.1, "close_time": 1767581999999, "quote_volume": 4342648.33583, "trades": 49251, "taker_buy_base": 2339798.6, "taker_buy_quote": 2373977.69065 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.0454, "high": 1.0606, "low": 1.0174, "close": 1.0358, "volume": 3397788.2, "close_time": 1767585599999, "quote_volume": 3528227.70122, "trades": 46476, "taker_buy_base": 1840823.3, "taker_buy_quote": 1911387.78377 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.0358, "high": 1.0498, "low": 1.0043, "close": 1.0185, "volume": 2761322.9, "close_time": 1767589199999, "quote_volume": 2825770.18616, "trades": 36574, "taker_buy_base": 1350929.4, "taker_buy_quote": 1384071.25631 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.0184, "high": 1.0512, "low": 1.014, "close": 1.0297, "volume": 2806543.3, "close_time": 1767592799999, "quote_volume": 2903331.42079, "trades": 32147, "taker_buy_base": 1603429.1, "taker_buy_quote": 1658670.61958 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.0298, "high": 1.0711, "low": 1.0286, "close": 1.0653, "volume": 3616260.3, "close_time": 1767596399999, "quote_volume": 3805838.11197, "trades": 39662, "taker_buy_base": 2200417.1, "taker_buy_quote": 2316051.93866 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.0653, "high": 1.0973, "low": 1.0614, "close": 1.0878, "volume": 3689653.3, "close_time": 1767599999999, "quote_volume": 3993191.54257, "trades": 43998, "taker_buy_base": 1999793.0, "taker_buy_quote": 2164671.37685 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.0878, "high": 1.0967, "low": 1.0566, "close": 1.0643, "volume": 3184049.3, "close_time": 1767603599999, "quote_volume": 3432825.36556, "trades": 32935, "taker_buy_base": 1370538.2, "taker_buy_quote": 1478800.24322 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.0642, "high": 1.0668, "low": 1.0376, "close": 1.0422, "volume": 2209040.6, "close_time": 1767607199999, "quote_volume": 2326191.46123, "trades": 25487, "taker_buy_base": 960950.4, "taker_buy_quote": 1011918.98372 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.0421, "high": 1.062, "low": 1.0366, "close": 1.0589, "volume": 1210133.5, "close_time": 1767610799999, "quote_volume": 1269651.14826, "trades": 18297, "taker_buy_base": 635080.7, "taker_buy_quote": 666718.91128 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.0591, "high": 1.0884, "low": 1.054, "close": 1.0791, "volume": 1707613.3, "close_time": 1767614399999, "quote_volume": 1834669.65165, "trades": 22744, "taker_buy_base": 862534.7, "taker_buy_quote": 926969.05191 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.0792, "high": 1.0867, "low": 1.0549, "close": 1.0623, "volume": 1487462.9, "close_time": 1767617999999, "quote_volume": 1588147.31042, "trades": 21408, "taker_buy_base": 694235.8, "taker_buy_quote": 741073.74798 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.0624, "high": 1.0711, "low": 1.0508, "close": 1.0647, "volume": 1317562.2, "close_time": 1767621599999, "quote_volume": 1397236.84095, "trades": 21853, "taker_buy_base": 586552.7, "taker_buy_quote": 622280.49586 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.0647, "high": 1.1432, "low": 1.0551, "close": 1.1263, "volume": 5559134.0, "close_time": 1767625199999, "quote_volume": 6177008.68259, "trades": 65613, "taker_buy_base": 3055870.2, "taker_buy_quote": 3395996.02359 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.1264, "high": 1.1316, "low": 1.1019, "close": 1.1107, "volume": 2695697.6, "close_time": 1767628799999, "quote_volume": 3010282.19843, "trades": 37817, "taker_buy_base": 1225554.5, "taker_buy_quote": 1368581.52451 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.1108, "high": 1.1138, "low": 1.076, "close": 1.0832, "volume": 2167455.6, "close_time": 1767632399999, "quote_volume": 2365908.87338, "trades": 26270, "taker_buy_base": 1173621.2, "taker_buy_quote": 1281086.09628 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.0837, "high": 1.1305, "low": 1.0833, "close": 1.1207, "volume": 2103559.2, "close_time": 1767635999999, "quote_volume": 2325828.29205, "trades": 27305, "taker_buy_base": 1164693.3, "taker_buy_quote": 1288709.16957 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.1208, "high": 1.1484, "low": 1.1151, "close": 1.1334, "volume": 2041321.4, "close_time": 1767639599999, "quote_volume": 2313756.69719, "trades": 26524, "taker_buy_base": 1013012.2, "taker_buy_quote": 1148695.95831 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.1333, "high": 1.1344, "low": 1.1172, "close": 1.12, "volume": 1051521.1, "close_time": 1767643199999, "quote_volume": 1182524.29405, "trades": 15931, "taker_buy_base": 534419.8, "taker_buy_quote": 601080.00597 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.1201, "high": 1.1323, "low": 1.0987, "close": 1.1062, "volume": 1857019.5, "close_time": 1767646799999, "quote_volume": 2070434.65755, "trades": 20033, "taker_buy_base": 850702.1, "taker_buy_quote": 950656.71927 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.1063, "high": 1.1157, "low": 1.0941, "close": 1.0945, "volume": 1075691.2, "close_time": 1767650399999, "quote_volume": 1187227.08873, "trades": 11731, "taker_buy_base": 499835.5, "taker_buy_quote": 551871.68524 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.0945, "high": 1.1156, "low": 1.0941, "close": 1.1026, "volume": 1195841.9, "close_time": 1767653999999, "quote_volume": 1320639.66115, "trades": 7445, "taker_buy_base": 684486.1, "taker_buy_quote": 756831.76204 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.1026, "high": 1.1032, "low": 1.0855, "close": 1.0924, "volume": 1032157.6, "close_time": 1767657599999, "quote_volume": 1128267.88296, "trades": 8856, "taker_buy_base": 432776.0, "taker_buy_quote": 473476.54908 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0923, "high": 1.0925, "low": 1.0711, "close": 1.0859, "volume": 1896769.1, "close_time": 1767661199999, "quote_volume": 2048701.40417, "trades": 15955, "taker_buy_base": 727983.3, "taker_buy_quote": 786308.60955 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.0859, "high": 1.0946, "low": 1.0725, "close": 1.0925, "volume": 1295631.7, "close_time": 1767664799999, "quote_volume": 1405521.4653, "trades": 14821, "taker_buy_base": 667755.3, "taker_buy_quote": 724930.29383 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.0923, "high": 1.1321, "low": 1.0892, "close": 1.1277, "volume": 1589528.2, "close_time": 1767668399999, "quote_volume": 1769415.43642, "trades": 20837, "taker_buy_base": 840640.5, "taker_buy_quote": 936253.93683 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.1279, "high": 1.1542, "low": 1.1132, "close": 1.119, "volume": 2823167.6, "close_time": 1767671999999, "quote_volume": 3199822.5785, "trades": 25378, "taker_buy_base": 1514043.9, "taker_buy_quote": 1719102.83432 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.119, "high": 1.1697, "low": 1.1151, "close": 1.1553, "volume": 1980328.8, "close_time": 1767675599999, "quote_volume": 2273536.89534, "trades": 28740, "taker_buy_base": 1066916.1, "taker_buy_quote": 1226389.83394 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.1553, "high": 1.1553, "low": 1.0968, "close": 1.1014, "volume": 1694444.3, "close_time": 1767679199999, "quote_volume": 1909185.54027, "trades": 24357, "taker_buy_base": 766264.1, "taker_buy_quote": 862743.64827 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.1014, "high": 1.1124, "low": 1.0916, "close": 1.103, "volume": 1799663.8, "close_time": 1767682799999, "quote_volume": 1982918.86102, "trades": 12676, "taker_buy_base": 766401.4, "taker_buy_quote": 844990.22822 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.103, "high": 1.1254, "low": 1.079, "close": 1.096, "volume": 2002360.1, "close_time": 1767686399999, "quote_volume": 2198848.17746, "trades": 18118, "taker_buy_base": 809686.1, "taker_buy_quote": 890350.79508 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.096, "high": 1.1222, "low": 1.0958, "close": 1.1067, "volume": 1328295.9, "close_time": 1767689999999, "quote_volume": 1472244.2606, "trades": 15079, "taker_buy_base": 646458.7, "taker_buy_quote": 716437.02929 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.1067, "high": 1.1154, "low": 1.0975, "close": 1.1021, "volume": 1037538.3, "close_time": 1767693599999, "quote_volume": 1146108.5235, "trades": 11841, "taker_buy_base": 384232.3, "taker_buy_quote": 425254.50869 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.1021, "high": 1.1142, "low": 1.0996, "close": 1.108, "volume": 506874.0, "close_time": 1767697199999, "quote_volume": 561822.67579, "trades": 7431, "taker_buy_base": 243289.2, "taker_buy_quote": 269619.7914 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.1081, "high": 1.1201, "low": 1.1064, "close": 1.1114, "volume": 707920.6, "close_time": 1767700799999, "quote_volume": 788846.68949, "trades": 9608, "taker_buy_base": 353121.2, "taker_buy_quote": 393546.5886 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.1113, "high": 1.1469, "low": 1.1101, "close": 1.1333, "volume": 1173266.0, "close_time": 1767704399999, "quote_volume": 1324980.88036, "trades": 14835, "taker_buy_base": 662130.9, "taker_buy_quote": 747901.88533 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.1334, "high": 1.1433, "low": 1.1229, "close": 1.1338, "volume": 1322107.3, "close_time": 1767707999999, "quote_volume": 1493912.76174, "trades": 14329, "taker_buy_base": 671778.1, "taker_buy_quote": 758627.04022 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.1338, "high": 1.14, "low": 1.1044, "close": 1.1117, "volume": 1669005.7, "close_time": 1767711599999, "quote_volume": 1873970.86052, "trades": 24622, "taker_buy_base": 830212.6, "taker_buy_quote": 931800.17392 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.1117, "high": 1.1292, "low": 1.1013, "close": 1.1199, "volume": 1461865.3, "close_time": 1767715199999, "quote_volume": 1629035.96177, "trades": 19375, "taker_buy_base": 729997.5, "taker_buy_quote": 814167.10376 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.12, "high": 1.1283, "low": 1.0873, "close": 1.1056, "volume": 2106317.9, "close_time": 1767718799999, "quote_volume": 2322780.05944, "trades": 28422, "taker_buy_base": 761388.7, "taker_buy_quote": 841471.23896 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.1058, "high": 1.1208, "low": 1.0798, "close": 1.0816, "volume": 1992472.8, "close_time": 1767722399999, "quote_volume": 2188991.03872, "trades": 24807, "taker_buy_base": 769936.7, "taker_buy_quote": 846911.7396 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.0815, "high": 1.109, "low": 1.0755, "close": 1.1008, "volume": 1147356.9, "close_time": 1767725999999, "quote_volume": 1253378.72296, "trades": 19761, "taker_buy_base": 590155.3, "taker_buy_quote": 645282.9107 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.1009, "high": 1.1157, "low": 1.0998, "close": 1.1066, "volume": 449539.7, "close_time": 1767729599999, "quote_volume": 498322.08512, "trades": 12275, "taker_buy_base": 195269.2, "taker_buy_quote": 216402.52007 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.1066, "high": 1.1259, "low": 1.1044, "close": 1.1248, "volume": 619589.6, "close_time": 1767733199999, "quote_volume": 691374.07986, "trades": 11661, "taker_buy_base": 321215.3, "taker_buy_quote": 358322.71317 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.1248, "high": 1.1913, "low": 1.1141, "close": 1.1866, "volume": 1936376.6, "close_time": 1767736799999, "quote_volume": 2236346.78466, "trades": 26092, "taker_buy_base": 1160743.5, "taker_buy_quote": 1339513.28037 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.1864, "high": 1.1984, "low": 1.1521, "close": 1.1631, "volume": 1856039.8, "close_time": 1767740399999, "quote_volume": 2176232.71322, "trades": 17082, "taker_buy_base": 860626.4, "taker_buy_quote": 1008749.77901 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.1631, "high": 1.169, "low": 1.1372, "close": 1.1445, "volume": 1201019.0, "close_time": 1767743999999, "quote_volume": 1378589.88082, "trades": 15583, "taker_buy_base": 612859.2, "taker_buy_quote": 703825.00176 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1446, "high": 1.1598, "low": 1.1171, "close": 1.1177, "volume": 1236428.2, "close_time": 1767747599999, "quote_volume": 1405866.28597, "trades": 18657, "taker_buy_base": 611075.5, "taker_buy_quote": 695944.02345 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.1178, "high": 1.1268, "low": 1.0899, "close": 1.0998, "volume": 1809176.7, "close_time": 1767751199999, "quote_volume": 1992131.69752, "trades": 18666, "taker_buy_base": 832400.8, "taker_buy_quote": 916960.29384 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.0996, "high": 1.1225, "low": 1.0948, "close": 1.1204, "volume": 746470.0, "close_time": 1767754799999, "quote_volume": 826818.92214, "trades": 10352, "taker_buy_base": 415236.7, "taker_buy_quote": 460122.28062 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.1205, "high": 1.1471, "low": 1.1114, "close": 1.1333, "volume": 1223324.1, "close_time": 1767758399999, "quote_volume": 1384558.17336, "trades": 15170, "taker_buy_base": 510608.5, "taker_buy_quote": 577832.8171 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.1332, "high": 1.134, "low": 1.1138, "close": 1.1148, "volume": 1150382.9, "close_time": 1767761999999, "quote_volume": 1290970.10324, "trades": 12610, "taker_buy_base": 407888.7, "taker_buy_quote": 457943.01413 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.1148, "high": 1.142, "low": 1.1141, "close": 1.1219, "volume": 898338.5, "close_time": 1767765599999, "quote_volume": 1011395.19422, "trades": 12677, "taker_buy_base": 509262.5, "taker_buy_quote": 573530.57036 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.1219, "high": 1.131, "low": 1.1154, "close": 1.1244, "volume": 531219.3, "close_time": 1767769199999, "quote_volume": 595861.02496, "trades": 9052, "taker_buy_base": 286734.1, "taker_buy_quote": 321630.95105 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.1243, "high": 1.142, "low": 1.1201, "close": 1.1279, "volume": 645425.7, "close_time": 1767772799999, "quote_volume": 730531.08252, "trades": 10989, "taker_buy_base": 340382.1, "taker_buy_quote": 385320.94495 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.1278, "high": 1.131, "low": 1.1176, "close": 1.1196, "volume": 577107.8, "close_time": 1767776399999, "quote_volume": 648580.95686, "trades": 9438, "taker_buy_base": 291033.7, "taker_buy_quote": 327198.77028 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.1196, "high": 1.1224, "low": 1.0929, "close": 1.0995, "volume": 1345544.5, "close_time": 1767779999999, "quote_volume": 1485154.96048, "trades": 17933, "taker_buy_base": 535465.0, "taker_buy_quote": 591166.91031 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.0993, "high": 1.1044, "low": 1.0912, "close": 1.0954, "volume": 750545.5, "close_time": 1767783599999, "quote_volume": 824481.26799, "trades": 10134, "taker_buy_base": 322943.8, "taker_buy_quote": 354899.97437 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.0953, "high": 1.1131, "low": 1.0941, "close": 1.0998, "volume": 546992.2, "close_time": 1767787199999, "quote_volume": 604563.52592, "trades": 8692, "taker_buy_base": 295794.4, "taker_buy_quote": 326989.64795 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.0998, "high": 1.1001, "low": 1.0828, "close": 1.0851, "volume": 1002539.2, "close_time": 1767790799999, "quote_volume": 1092288.60136, "trades": 11072, "taker_buy_base": 396846.7, "taker_buy_quote": 432601.18984 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.0855, "high": 1.0891, "low": 1.0712, "close": 1.0802, "volume": 1128981.1, "close_time": 1767794399999, "quote_volume": 1219763.22349, "trades": 12979, "taker_buy_base": 495519.7, "taker_buy_quote": 535581.91942 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.0803, "high": 1.095, "low": 1.0569, "close": 1.0867, "volume": 2782500.0, "close_time": 1767797999999, "quote_volume": 2990784.14151, "trades": 31911, "taker_buy_base": 1439504.2, "taker_buy_quote": 1550490.99071 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.0868, "high": 1.0886, "low": 1.0597, "close": 1.0636, "volume": 2593112.0, "close_time": 1767801599999, "quote_volume": 2771475.96533, "trades": 27309, "taker_buy_base": 1007331.1, "taker_buy_quote": 1076138.01799 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.0636, "high": 1.0714, "low": 1.0509, "close": 1.0533, "volume": 1460308.9, "close_time": 1767805199999, "quote_volume": 1547347.77892, "trades": 13784, "taker_buy_base": 562041.7, "taker_buy_quote": 596207.00665 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.0534, "high": 1.0641, "low": 1.0518, "close": 1.0614, "volume": 628600.0, "close_time": 1767808799999, "quote_volume": 665209.59604, "trades": 7060, "taker_buy_base": 353820.4, "taker_buy_quote": 374328.64181 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.0614, "high": 1.0674, "low": 1.0535, "close": 1.0584, "volume": 724624.0, "close_time": 1767812399999, "quote_volume": 768133.69617, "trades": 8937, "taker_buy_base": 340117.2, "taker_buy_quote": 360671.84598 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.0583, "high": 1.065, "low": 1.0472, "close": 1.0621, "volume": 706589.7, "close_time": 1767815999999, "quote_volume": 746080.64142, "trades": 10296, "taker_buy_base": 367569.5, "taker_buy_quote": 388199.89149 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.0622, "high": 1.0711, "low": 1.0533, "close": 1.061, "volume": 384163.3, "close_time": 1767819599999, "quote_volume": 406941.86669, "trades": 6987, "taker_buy_base": 174570.5, "taker_buy_quote": 185039.13913 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.0609, "high": 1.0672, "low": 1.0567, "close": 1.0611, "volume": 178833.0, "close_time": 1767823199999, "quote_volume": 189941.13925, "trades": 3922, "taker_buy_base": 99899.0, "taker_buy_quote": 106102.74872 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.061, "high": 1.0666, "low": 1.0499, "close": 1.0508, "volume": 612577.4, "close_time": 1767826799999, "quote_volume": 647783.89104, "trades": 5813, "taker_buy_base": 271699.0, "taker_buy_quote": 287574.93645 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.0508, "high": 1.0593, "low": 1.0417, "close": 1.0478, "volume": 829725.0, "close_time": 1767830399999, "quote_volume": 871168.23022, "trades": 8325, "taker_buy_base": 510436.2, "taker_buy_quote": 536255.27414 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.0479, "high": 1.0593, "low": 1.038, "close": 1.056, "volume": 763565.0, "close_time": 1767833999999, "quote_volume": 798548.84023, "trades": 8997, "taker_buy_base": 381203.3, "taker_buy_quote": 398706.90594 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.0561, "high": 1.0745, "low": 1.0539, "close": 1.055, "volume": 906229.8, "close_time": 1767837599999, "quote_volume": 964470.69477, "trades": 10684, "taker_buy_base": 537138.8, "taker_buy_quote": 571852.69775 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.0551, "high": 1.0562, "low": 1.0278, "close": 1.0328, "volume": 1447699.6, "close_time": 1767841199999, "quote_volume": 1504498.01965, "trades": 14801, "taker_buy_base": 551987.6, "taker_buy_quote": 573327.41233 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.0327, "high": 1.0332, "low": 1.0093, "close": 1.0173, "volume": 1882944.3, "close_time": 1767844799999, "quote_volume": 1922924.87804, "trades": 14391, "taker_buy_base": 780331.5, "taker_buy_quote": 796816.07154 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.0174, "high": 1.0374, "low": 1.0174, "close": 1.0301, "volume": 879432.6, "close_time": 1767848399999, "quote_volume": 903268.91901, "trades": 9190, "taker_buy_base": 451975.7, "taker_buy_quote": 464168.92398 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.0302, "high": 1.0463, "low": 1.0284, "close": 1.0326, "volume": 489944.2, "close_time": 1767851999999, "quote_volume": 508253.18851, "trades": 6692, "taker_buy_base": 241484.2, "taker_buy_quote": 250637.36103 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.0327, "high": 1.0356, "low": 1.0198, "close": 1.0214, "volume": 811604.6, "close_time": 1767855599999, "quote_volume": 833690.86866, "trades": 11445, "taker_buy_base": 294383.4, "taker_buy_quote": 302043.21592 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.0212, "high": 1.0539, "low": 1.0167, "close": 1.0326, "volume": 1739643.4, "close_time": 1767859199999, "quote_volume": 1799368.7989, "trades": 20111, "taker_buy_base": 818601.6, "taker_buy_quote": 846377.44791 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.0326, "high": 1.0642, "low": 1.0312, "close": 1.0456, "volume": 1259222.1, "close_time": 1767862799999, "quote_volume": 1321170.47289, "trades": 13976, "taker_buy_base": 587396.6, "taker_buy_quote": 616385.43281 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.0457, "high": 1.0569, "low": 1.0208, "close": 1.0245, "volume": 1111560.8, "close_time": 1767866399999, "quote_volume": 1150628.01473, "trades": 14361, "taker_buy_base": 506491.7, "taker_buy_quote": 524875.95694 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.0247, "high": 1.0547, "low": 1.017, "close": 1.0447, "volume": 1645050.1, "close_time": 1767869999999, "quote_volume": 1706973.80298, "trades": 19131, "taker_buy_base": 898079.8, "taker_buy_quote": 932471.63895 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.0446, "high": 1.0446, "low": 1.0165, "close": 1.0272, "volume": 1330564.1, "close_time": 1767873599999, "quote_volume": 1367649.45989, "trades": 14482, "taker_buy_base": 621690.1, "taker_buy_quote": 637679.29915 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.0273, "high": 1.0289, "low": 1.0001, "close": 1.0062, "volume": 1767457.8, "close_time": 1767877199999, "quote_volume": 1794654.59389, "trades": 18659, "taker_buy_base": 651945.4, "taker_buy_quote": 661953.8592 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.0062, "high": 1.0162, "low": 1.0019, "close": 1.0085, "volume": 1226238.5, "close_time": 1767880799999, "quote_volume": 1237354.33273, "trades": 14524, "taker_buy_base": 482538.0, "taker_buy_quote": 487037.4392 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.0083, "high": 1.0399, "low": 0.9938, "close": 1.0337, "volume": 2141468.4, "close_time": 1767884399999, "quote_volume": 2169690.88358, "trades": 24045, "taker_buy_base": 1144315.7, "taker_buy_quote": 1159584.56875 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.0336, "high": 1.1256, "low": 1.0294, "close": 1.121, "volume": 4722099.0, "close_time": 1767887999999, "quote_volume": 5083875.42025, "trades": 58397, "taker_buy_base": 2421282.1, "taker_buy_quote": 2610222.78271 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.121, "high": 1.1242, "low": 1.0826, "close": 1.0967, "volume": 1650702.7, "close_time": 1767891599999, "quote_volume": 1811539.4114, "trades": 27037, "taker_buy_base": 888874.3, "taker_buy_quote": 976315.32368 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.0968, "high": 1.1045, "low": 1.0842, "close": 1.0927, "volume": 820258.5, "close_time": 1767895199999, "quote_volume": 898304.39844, "trades": 17645, "taker_buy_base": 443790.4, "taker_buy_quote": 486256.35543 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.0926, "high": 1.0939, "low": 1.0716, "close": 1.0791, "volume": 702478.8, "close_time": 1767898799999, "quote_volume": 757953.03549, "trades": 11663, "taker_buy_base": 316475.8, "taker_buy_quote": 341515.83275 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.0791, "high": 1.0935, "low": 1.0652, "close": 1.0675, "volume": 1035901.7, "close_time": 1767902399999, "quote_volume": 1115353.31748, "trades": 12132, "taker_buy_base": 415879.3, "taker_buy_quote": 447514.60224 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.0674, "high": 1.0674, "low": 1.0477, "close": 1.0632, "volume": 753216.8, "close_time": 1767905999999, "quote_volume": 796162.1056, "trades": 12709, "taker_buy_base": 370304.3, "taker_buy_quote": 391614.72888 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.0632, "high": 1.0841, "low": 1.0597, "close": 1.0828, "volume": 456462.5, "close_time": 1767909599999, "quote_volume": 489530.55943, "trades": 8027, "taker_buy_base": 264120.5, "taker_buy_quote": 283348.18849 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.0827, "high": 1.0891, "low": 1.0641, "close": 1.0696, "volume": 458768.5, "close_time": 1767913199999, "quote_volume": 494324.86631, "trades": 6030, "taker_buy_base": 220733.7, "taker_buy_quote": 238539.06875 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.0695, "high": 1.0726, "low": 1.0599, "close": 1.063, "volume": 248395.5, "close_time": 1767916799999, "quote_volume": 264624.97323, "trades": 4513, "taker_buy_base": 101737.0, "taker_buy_quote": 108343.53951 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0629, "high": 1.065, "low": 1.0556, "close": 1.0578, "volume": 428751.7, "close_time": 1767920399999, "quote_volume": 454093.7587, "trades": 5293, "taker_buy_base": 121377.7, "taker_buy_quote": 128521.49695 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.0579, "high": 1.0681, "low": 1.0342, "close": 1.0388, "volume": 1293305.4, "close_time": 1767923999999, "quote_volume": 1355464.43883, "trades": 16039, "taker_buy_base": 578674.3, "taker_buy_quote": 608171.07726 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.0387, "high": 1.0633, "low": 1.0359, "close": 1.0433, "volume": 866618.0, "close_time": 1767927599999, "quote_volume": 911190.04855, "trades": 10765, "taker_buy_base": 444272.0, "taker_buy_quote": 466932.28931 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.0434, "high": 1.0539, "low": 1.0375, "close": 1.0516, "volume": 725231.6, "close_time": 1767931199999, "quote_volume": 758118.73144, "trades": 9305, "taker_buy_base": 299167.1, "taker_buy_quote": 312833.67943 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.0516, "high": 1.0543, "low": 1.0397, "close": 1.042, "volume": 360018.2, "close_time": 1767934799999, "quote_volume": 376199.67219, "trades": 4626, "taker_buy_base": 154836.2, "taker_buy_quote": 161803.31236 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.042, "high": 1.0479, "low": 1.0414, "close": 1.0451, "volume": 166054.3, "close_time": 1767938399999, "quote_volume": 173442.188, "trades": 3729, "taker_buy_base": 81834.0, "taker_buy_quote": 85468.74748 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.045, "high": 1.0492, "low": 1.0406, "close": 1.0476, "volume": 361035.5, "close_time": 1767941999999, "quote_volume": 377358.98049, "trades": 4283, "taker_buy_base": 256759.8, "taker_buy_quote": 268456.8812 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.0476, "high": 1.0479, "low": 1.0378, "close": 1.041, "volume": 340447.3, "close_time": 1767945599999, "quote_volume": 354770.76609, "trades": 5589, "taker_buy_base": 147291.3, "taker_buy_quote": 153589.53194 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.041, "high": 1.0473, "low": 1.0237, "close": 1.0327, "volume": 1102377.6, "close_time": 1767949199999, "quote_volume": 1137490.49546, "trades": 11530, "taker_buy_base": 440765.7, "taker_buy_quote": 455023.01443 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.0326, "high": 1.047, "low": 1.0317, "close": 1.0357, "volume": 957978.3, "close_time": 1767952799999, "quote_volume": 994749.34972, "trades": 10833, "taker_buy_base": 376276.9, "taker_buy_quote": 390725.10198 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.0357, "high": 1.0516, "low": 1.0327, "close": 1.0444, "volume": 649757.2, "close_time": 1767956399999, "quote_volume": 677184.98562, "trades": 6450, "taker_buy_base": 341737.4, "taker_buy_quote": 356089.23125 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.0445, "high": 1.0565, "low": 1.0378, "close": 1.0499, "volume": 479704.6, "close_time": 1767959999999, "quote_volume": 503393.41375, "trades": 6996, "taker_buy_base": 300884.0, "taker_buy_quote": 315822.13072 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.0498, "high": 1.0592, "low": 1.0399, "close": 1.0408, "volume": 381218.4, "close_time": 1767963599999, "quote_volume": 399790.70464, "trades": 6490, "taker_buy_base": 208235.5, "taker_buy_quote": 218355.592 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.0407, "high": 1.0668, "low": 1.0406, "close": 1.0632, "volume": 1021555.7, "close_time": 1767967199999, "quote_volume": 1079128.97255, "trades": 15710, "taker_buy_base": 528153.8, "taker_buy_quote": 557936.31502 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.0633, "high": 1.0634, "low": 1.039, "close": 1.0435, "volume": 1032384.3, "close_time": 1767970799999, "quote_volume": 1083537.04619, "trades": 19225, "taker_buy_base": 470054.8, "taker_buy_quote": 493364.32605 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.0436, "high": 1.1037, "low": 1.0393, "close": 1.0746, "volume": 2451741.0, "close_time": 1767974399999, "quote_volume": 2647237.86389, "trades": 35168, "taker_buy_base": 1197295.2, "taker_buy_quote": 1291660.96567 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.0747, "high": 1.0961, "low": 1.0716, "close": 1.094, "volume": 844379.7, "close_time": 1767977999999, "quote_volume": 914296.11556, "trades": 15688, "taker_buy_base": 442983.2, "taker_buy_quote": 479965.47275 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.0941, "high": 1.0972, "low": 1.0671, "close": 1.0863, "volume": 602472.5, "close_time": 1767981599999, "quote_volume": 651614.05276, "trades": 11298, "taker_buy_base": 306340.8, "taker_buy_quote": 331359.53308 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.0862, "high": 1.0908, "low": 1.0512, "close": 1.0655, "volume": 636070.9, "close_time": 1767985199999, "quote_volume": 677048.0493, "trades": 12196, "taker_buy_base": 325112.5, "taker_buy_quote": 346093.86991 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.0654, "high": 1.0684, "low": 1.0401, "close": 1.0481, "volume": 1111917.0, "close_time": 1767988799999, "quote_volume": 1169065.21328, "trades": 13634, "taker_buy_base": 463117.3, "taker_buy_quote": 486727.02509 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.048, "high": 1.0635, "low": 1.0455, "close": 1.056, "volume": 357313.1, "close_time": 1767992399999, "quote_volume": 376848.35837, "trades": 7308, "taker_buy_base": 200625.7, "taker_buy_quote": 211571.98948 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.0561, "high": 1.0786, "low": 1.0515, "close": 1.0719, "volume": 544227.1, "close_time": 1767995999999, "quote_volume": 580850.9204, "trades": 8236, "taker_buy_base": 307647.8, "taker_buy_quote": 328469.33038 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.0718, "high": 1.0879, "low": 1.0676, "close": 1.0743, "volume": 920077.4, "close_time": 1767999599999, "quote_volume": 991049.19142, "trades": 8590, "taker_buy_base": 494922.6, "taker_buy_quote": 533401.18909 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.0742, "high": 1.0742, "low": 1.0609, "close": 1.0627, "volume": 377997.1, "close_time": 1768003199999, "quote_volume": 403644.43379, "trades": 5705, "taker_buy_base": 173662.6, "taker_buy_quote": 185484.35565 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0625, "high": 1.0675, "low": 1.0547, "close": 1.0566, "volume": 391813.9, "close_time": 1768006799999, "quote_volume": 415463.76786, "trades": 6598, "taker_buy_base": 171394.3, "taker_buy_quote": 181694.73993 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.0565, "high": 1.0723, "low": 1.0556, "close": 1.0584, "volume": 334484.8, "close_time": 1768010399999, "quote_volume": 356230.97187, "trades": 4665, "taker_buy_base": 190141.4, "taker_buy_quote": 202642.28423 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.0583, "high": 1.0674, "low": 1.0463, "close": 1.0481, "volume": 481024.1, "close_time": 1768013999999, "quote_volume": 506957.09855, "trades": 6786, "taker_buy_base": 191065.2, "taker_buy_quote": 201522.76763 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.0481, "high": 1.0528, "low": 1.0419, "close": 1.0466, "volume": 353601.4, "close_time": 1768017599999, "quote_volume": 369783.84366, "trades": 5004, "taker_buy_base": 131673.2, "taker_buy_quote": 137813.50155 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.0466, "high": 1.0479, "low": 1.0339, "close": 1.0375, "volume": 484725.2, "close_time": 1768021199999, "quote_volume": 503119.14919, "trades": 6985, "taker_buy_base": 186713.8, "taker_buy_quote": 193756.25577 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.0375, "high": 1.0424, "low": 1.0345, "close": 1.0384, "volume": 264346.2, "close_time": 1768024799999, "quote_volume": 274709.70275, "trades": 3854, "taker_buy_base": 179973.5, "taker_buy_quote": 187130.44655 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.0384, "high": 1.0523, "low": 1.0371, "close": 1.0443, "volume": 644093.5, "close_time": 1768028399999, "quote_volume": 672465.86996, "trades": 6288, "taker_buy_base": 356071.3, "taker_buy_quote": 371887.71309 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.0443, "high": 1.0509, "low": 1.0382, "close": 1.0411, "volume": 197233.8, "close_time": 1768031999999, "quote_volume": 205943.96741, "trades": 3862, "taker_buy_base": 106499.9, "taker_buy_quote": 111285.5179 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.0407, "high": 1.0459, "low": 1.0361, "close": 1.0449, "volume": 277469.3, "close_time": 1768035599999, "quote_volume": 289212.04421, "trades": 4605, "taker_buy_base": 153758.4, "taker_buy_quote": 160223.19659 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.0449, "high": 1.0664, "low": 1.0427, "close": 1.0624, "volume": 415183.2, "close_time": 1768039199999, "quote_volume": 438054.97517, "trades": 6679, "taker_buy_base": 220323.3, "taker_buy_quote": 232464.21174 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.0623, "high": 1.0862, "low": 1.0558, "close": 1.0785, "volume": 662095.9, "close_time": 1768042799999, "quote_volume": 709391.13026, "trades": 9798, "taker_buy_base": 323893.7, "taker_buy_quote": 346996.52755 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.0783, "high": 1.0842, "low": 1.0685, "close": 1.0823, "volume": 439705.9, "close_time": 1768046399999, "quote_volume": 472986.0938, "trades": 9200, "taker_buy_base": 194337.2, "taker_buy_quote": 209080.25963 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.0822, "high": 1.0907, "low": 1.0719, "close": 1.0753, "volume": 733311.9, "close_time": 1768049999999, "quote_volume": 793136.76294, "trades": 9083, "taker_buy_base": 353104.4, "taker_buy_quote": 382523.15454 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.0752, "high": 1.0839, "low": 1.0704, "close": 1.08, "volume": 329945.9, "close_time": 1768053599999, "quote_volume": 355839.93578, "trades": 5748, "taker_buy_base": 173835.4, "taker_buy_quote": 187469.05022 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.0801, "high": 1.091, "low": 1.0739, "close": 1.0775, "volume": 874959.6, "close_time": 1768057199999, "quote_volume": 946648.16321, "trades": 10168, "taker_buy_base": 421841.9, "taker_buy_quote": 456609.05666 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.0776, "high": 1.0789, "low": 1.0575, "close": 1.0616, "volume": 492874.6, "close_time": 1768060799999, "quote_volume": 525623.20287, "trades": 7018, "taker_buy_base": 202194.1, "taker_buy_quote": 215754.55582 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.0615, "high": 1.0674, "low": 1.0571, "close": 1.062, "volume": 203209.9, "close_time": 1768064399999, "quote_volume": 215727.32018, "trades": 4617, "taker_buy_base": 96015.4, "taker_buy_quote": 101938.71598 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.0621, "high": 1.07, "low": 1.0527, "close": 1.0532, "volume": 178536.9, "close_time": 1768067999999, "quote_volume": 189408.44291, "trades": 3833, "taker_buy_base": 89946.2, "taker_buy_quote": 95437.4249 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.0533, "high": 1.0592, "low": 1.0491, "close": 1.0565, "volume": 448742.3, "close_time": 1768071599999, "quote_volume": 473303.62253, "trades": 3569, "taker_buy_base": 176606.0, "taker_buy_quote": 186405.58312 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.0564, "high": 1.0679, "low": 1.0504, "close": 1.0638, "volume": 415635.8, "close_time": 1768075199999, "quote_volume": 439580.26985, "trades": 4945, "taker_buy_base": 179523.9, "taker_buy_quote": 189944.61749 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.0639, "high": 1.0649, "low": 1.0565, "close": 1.0573, "volume": 200710.1, "close_time": 1768078799999, "quote_volume": 212914.19658, "trades": 2567, "taker_buy_base": 91438.7, "taker_buy_quote": 96993.58185 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.0572, "high": 1.0592, "low": 1.0498, "close": 1.0502, "volume": 156569.4, "close_time": 1768082399999, "quote_volume": 165128.20251, "trades": 2856, "taker_buy_base": 57464.8, "taker_buy_quote": 60606.70091 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.0501, "high": 1.0575, "low": 1.0425, "close": 1.0433, "volume": 263497.7, "close_time": 1768085999999, "quote_volume": 276995.11597, "trades": 3218, "taker_buy_base": 150579.0, "taker_buy_quote": 158391.11779 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.0433, "high": 1.0516, "low": 1.0421, "close": 1.047, "volume": 129971.7, "close_time": 1768089599999, "quote_volume": 136200.1173, "trades": 2514, "taker_buy_base": 56399.5, "taker_buy_quote": 59099.00082 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0468, "high": 1.0614, "low": 1.0438, "close": 1.0553, "volume": 293414.7, "close_time": 1768093199999, "quote_volume": 308746.65257, "trades": 4513, "taker_buy_base": 160590.2, "taker_buy_quote": 168896.06057 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.0552, "high": 1.06, "low": 1.0459, "close": 1.0599, "volume": 192815.1, "close_time": 1768096799999, "quote_volume": 202843.48703, "trades": 3931, "taker_buy_base": 113067.7, "taker_buy_quote": 118999.25324 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.06, "high": 1.0724, "low": 1.0587, "close": 1.0593, "volume": 303400.8, "close_time": 1768100399999, "quote_volume": 323114.55668, "trades": 6595, "taker_buy_base": 148244.7, "taker_buy_quote": 157863.32872 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.0594, "high": 1.0642, "low": 1.0552, "close": 1.0563, "volume": 157610.1, "close_time": 1768103999999, "quote_volume": 166984.30716, "trades": 3398, "taker_buy_base": 74090.9, "taker_buy_quote": 78508.32536 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.0562, "high": 1.0666, "low": 1.0504, "close": 1.0666, "volume": 186770.2, "close_time": 1768107599999, "quote_volume": 197339.32964, "trades": 4217, "taker_buy_base": 87261.2, "taker_buy_quote": 92258.4579 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.0666, "high": 1.0737, "low": 1.0592, "close": 1.0705, "volume": 345425.8, "close_time": 1768111199999, "quote_volume": 368914.55481, "trades": 5073, "taker_buy_base": 183945.7, "taker_buy_quote": 196550.62266 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.0706, "high": 1.0813, "low": 1.0535, "close": 1.069, "volume": 555677.7, "close_time": 1768114799999, "quote_volume": 592709.03535, "trades": 8529, "taker_buy_base": 272815.4, "taker_buy_quote": 291431.20701 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.0691, "high": 1.0813, "low": 1.0663, "close": 1.0768, "volume": 254048.0, "close_time": 1768118399999, "quote_volume": 273339.67061, "trades": 4766, "taker_buy_base": 129315.0, "taker_buy_quote": 139139.87568 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.0769, "high": 1.1116, "low": 1.0741, "close": 1.1024, "volume": 1554207.3, "close_time": 1768121999999, "quote_volume": 1704769.59559, "trades": 20003, "taker_buy_base": 842528.3, "taker_buy_quote": 923205.49024 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.1025, "high": 1.1118, "low": 1.0849, "close": 1.0849, "volume": 997883.0, "close_time": 1768125599999, "quote_volume": 1097482.37578, "trades": 13498, "taker_buy_base": 434753.5, "taker_buy_quote": 478936.32719 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.0849, "high": 1.0904, "low": 1.07, "close": 1.0795, "volume": 467262.1, "close_time": 1768129199999, "quote_volume": 503826.7413, "trades": 7846, "taker_buy_base": 218358.6, "taker_buy_quote": 235596.74131 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.0795, "high": 1.0874, "low": 1.0776, "close": 1.087, "volume": 210974.5, "close_time": 1768132799999, "quote_volume": 228405.41394, "trades": 4651, "taker_buy_base": 114502.0, "taker_buy_quote": 123971.53463 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.087, "high": 1.0987, "low": 1.0842, "close": 1.0923, "volume": 512610.4, "close_time": 1768136399999, "quote_volume": 559355.80703, "trades": 8003, "taker_buy_base": 265554.0, "taker_buy_quote": 289829.60775 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.0923, "high": 1.1012, "low": 1.0731, "close": 1.0738, "volume": 576957.4, "close_time": 1768139999999, "quote_volume": 626837.83713, "trades": 9239, "taker_buy_base": 261309.3, "taker_buy_quote": 283652.42154 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.0738, "high": 1.0919, "low": 1.0702, "close": 1.0896, "volume": 512789.9, "close_time": 1768143599999, "quote_volume": 553972.27189, "trades": 7506, "taker_buy_base": 276633.6, "taker_buy_quote": 298897.94702 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.0897, "high": 1.093, "low": 1.0602, "close": 1.0661, "volume": 780637.8, "close_time": 1768147199999, "quote_volume": 838555.25092, "trades": 10487, "taker_buy_base": 348050.3, "taker_buy_quote": 373841.10407 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.0662, "high": 1.1001, "low": 1.0659, "close": 1.0858, "volume": 870956.5, "close_time": 1768150799999, "quote_volume": 945676.65831, "trades": 14588, "taker_buy_base": 429395.1, "taker_buy_quote": 466008.59718 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.0859, "high": 1.0905, "low": 1.0691, "close": 1.0807, "volume": 414962.7, "close_time": 1768154399999, "quote_volume": 447035.39514, "trades": 8195, "taker_buy_base": 221497.1, "taker_buy_quote": 238620.83501 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.0806, "high": 1.0806, "low": 1.0642, "close": 1.0709, "volume": 283119.5, "close_time": 1768157999999, "quote_volume": 302560.69167, "trades": 5598, "taker_buy_base": 115770.7, "taker_buy_quote": 123813.70512 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.0713, "high": 1.0784, "low": 1.0635, "close": 1.0685, "volume": 275587.9, "close_time": 1768161599999, "quote_volume": 295231.61225, "trades": 5443, "taker_buy_base": 121200.3, "taker_buy_quote": 129915.58326 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.0685, "high": 1.0686, "low": 1.0489, "close": 1.0526, "volume": 578930.6, "close_time": 1768165199999, "quote_volume": 611948.46188, "trades": 10320, "taker_buy_base": 284844.8, "taker_buy_quote": 301169.67448 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.0525, "high": 1.0559, "low": 1.045, "close": 1.0533, "volume": 368306.8, "close_time": 1768168799999, "quote_volume": 386791.3892, "trades": 6143, "taker_buy_base": 182069.2, "taker_buy_quote": 191285.35943 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.0532, "high": 1.0532, "low": 1.0362, "close": 1.0367, "volume": 423699.5, "close_time": 1768172399999, "quote_volume": 441140.13883, "trades": 4663, "taker_buy_base": 168871.4, "taker_buy_quote": 175791.6682 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.0365, "high": 1.0498, "low": 1.0283, "close": 1.0439, "volume": 748854.8, "close_time": 1768175999999, "quote_volume": 777577.60239, "trades": 11123, "taker_buy_base": 359836.8, "taker_buy_quote": 373936.6909 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0438, "high": 1.0492, "low": 1.0162, "close": 1.0383, "volume": 917545.4, "close_time": 1768179599999, "quote_volume": 947612.03589, "trades": 14221, "taker_buy_base": 438535.4, "taker_buy_quote": 452995.88716 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.0383, "high": 1.0563, "low": 1.0331, "close": 1.0353, "volume": 879890.6, "close_time": 1768183199999, "quote_volume": 919586.11104, "trades": 16496, "taker_buy_base": 467108.4, "taker_buy_quote": 488717.31233 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.0353, "high": 1.0733, "low": 1.0345, "close": 1.0709, "volume": 1481725.2, "close_time": 1768186799999, "quote_volume": 1567779.16006, "trades": 15754, "taker_buy_base": 838016.2, "taker_buy_quote": 886219.20104 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.071, "high": 1.0772, "low": 1.0524, "close": 1.0528, "volume": 976050.5, "close_time": 1768190399999, "quote_volume": 1040946.94852, "trades": 13565, "taker_buy_base": 493553.5, "taker_buy_quote": 526439.0501 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.0528, "high": 1.0675, "low": 1.0482, "close": 1.0583, "volume": 748097.7, "close_time": 1768193999999, "quote_volume": 792336.75939, "trades": 8276, "taker_buy_base": 324223.5, "taker_buy_quote": 343256.42129 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.0582, "high": 1.0659, "low": 1.053, "close": 1.0608, "volume": 434881.9, "close_time": 1768197599999, "quote_volume": 460873.80436, "trades": 6224, "taker_buy_base": 185522.5, "taker_buy_quote": 196700.70961 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.0609, "high": 1.0686, "low": 1.055, "close": 1.0586, "volume": 334492.3, "close_time": 1768201199999, "quote_volume": 355335.07556, "trades": 5575, "taker_buy_base": 161139.8, "taker_buy_quote": 171272.04149 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.0587, "high": 1.06, "low": 1.0284, "close": 1.0298, "volume": 560164.9, "close_time": 1768204799999, "quote_volume": 582160.12054, "trades": 9196, "taker_buy_base": 200545.5, "taker_buy_quote": 208732.74148 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.0298, "high": 1.0353, "low": 1.0099, "close": 1.019, "volume": 1465880.6, "close_time": 1768208399999, "quote_volume": 1492451.59247, "trades": 15131, "taker_buy_base": 793055.7, "taker_buy_quote": 806427.72472 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.0191, "high": 1.0287, "low": 1.0157, "close": 1.0225, "volume": 647413.7, "close_time": 1768211999999, "quote_volume": 661916.03047, "trades": 7382, "taker_buy_base": 458153.7, "taker_buy_quote": 468557.63131 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.0225, "high": 1.0284, "low": 1.0201, "close": 1.0212, "volume": 345113.5, "close_time": 1768215599999, "quote_volume": 353492.26056, "trades": 4917, "taker_buy_base": 168237.7, "taker_buy_quote": 172437.0278 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.0212, "high": 1.0278, "low": 1.0181, "close": 1.0226, "volume": 378303.7, "close_time": 1768219199999, "quote_volume": 387229.11025, "trades": 4532, "taker_buy_base": 205306.0, "taker_buy_quote": 210194.35988 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.0227, "high": 1.0296, "low": 1.02, "close": 1.0208, "volume": 409291.6, "close_time": 1768222799999, "quote_volume": 419215.9222, "trades": 4663, "taker_buy_base": 197332.7, "taker_buy_quote": 202233.91999 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.0209, "high": 1.0235, "low": 1.0107, "close": 1.0115, "volume": 554458.1, "close_time": 1768226399999, "quote_volume": 562996.66778, "trades": 7776, "taker_buy_base": 232589.3, "taker_buy_quote": 236253.8896 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.0115, "high": 1.0387, "low": 1.0008, "close": 1.0301, "volume": 1350746.9, "close_time": 1768229999999, "quote_volume": 1374928.46271, "trades": 19340, "taker_buy_base": 642000.5, "taker_buy_quote": 654472.86018 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.0302, "high": 1.0351, "low": 1.015, "close": 1.0312, "volume": 835059.5, "close_time": 1768233599999, "quote_volume": 856248.2361, "trades": 14073, "taker_buy_base": 396318.8, "taker_buy_quote": 406600.5131 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.0311, "high": 1.0454, "low": 1.0216, "close": 1.0392, "volume": 727325.6, "close_time": 1768237199999, "quote_volume": 752418.92869, "trades": 12752, "taker_buy_base": 374531.1, "taker_buy_quote": 387622.8038 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.0392, "high": 1.0461, "low": 1.017, "close": 1.0244, "volume": 550356.5, "close_time": 1768240799999, "quote_volume": 566478.07952, "trades": 10284, "taker_buy_base": 280193.5, "taker_buy_quote": 288317.48306 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.0245, "high": 1.0312, "low": 1.0127, "close": 1.0187, "volume": 372428.0, "close_time": 1768244399999, "quote_volume": 380746.6417, "trades": 6676, "taker_buy_base": 185781.9, "taker_buy_quote": 190002.33491 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.0187, "high": 1.019, "low": 1.0106, "close": 1.0171, "volume": 419020.7, "close_time": 1768247999999, "quote_volume": 425377.51437, "trades": 6428, "taker_buy_base": 209474.4, "taker_buy_quote": 212656.60433 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.0171, "high": 1.0246, "low": 1.0061, "close": 1.0079, "volume": 342018.0, "close_time": 1768251599999, "quote_volume": 347175.62838, "trades": 6318, "taker_buy_base": 145440.3, "taker_buy_quote": 147574.36448 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.0078, "high": 1.0078, "low": 0.9882, "close": 0.9945, "volume": 881189.7, "close_time": 1768255199999, "quote_volume": 877628.22763, "trades": 8220, "taker_buy_base": 363374.4, "taker_buy_quote": 361934.03576 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.9946, "high": 1.0049, "low": 0.9943, "close": 0.999, "volume": 398658.9, "close_time": 1768258799999, "quote_volume": 398950.49196, "trades": 4023, "taker_buy_base": 247675.8, "taker_buy_quote": 247973.13074 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.9991, "high": 0.9999, "low": 0.9834, "close": 0.9857, "volume": 447450.4, "close_time": 1768262399999, "quote_volume": 442638.27816, "trades": 5447, "taker_buy_base": 162286.3, "taker_buy_quote": 160519.73934 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9857, "high": 0.9934, "low": 0.9849, "close": 0.9927, "volume": 589587.3, "close_time": 1768265999999, "quote_volume": 583896.02696, "trades": 6004, "taker_buy_base": 269011.4, "taker_buy_quote": 266400.96045 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.9927, "high": 0.995, "low": 0.9726, "close": 0.978, "volume": 1095062.5, "close_time": 1768269599999, "quote_volume": 1071198.48638, "trades": 8047, "taker_buy_base": 448153.7, "taker_buy_quote": 438299.78325 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.9781, "high": 0.9867, "low": 0.96, "close": 0.9612, "volume": 1111093.7, "close_time": 1768273199999, "quote_volume": 1079737.47996, "trades": 9987, "taker_buy_base": 464412.3, "taker_buy_quote": 451924.81469 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.9613, "high": 0.9652, "low": 0.9438, "close": 0.9441, "volume": 1618064.4, "close_time": 1768276799999, "quote_volume": 1543161.70427, "trades": 13059, "taker_buy_base": 686812.9, "taker_buy_quote": 654843.69079 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.9441, "high": 0.9598, "low": 0.9438, "close": 0.9585, "volume": 670565.5, "close_time": 1768280399999, "quote_volume": 637282.14253, "trades": 7755, "taker_buy_base": 444765.1, "taker_buy_quote": 422978.1425 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.9587, "high": 0.9752, "low": 0.956, "close": 0.9655, "volume": 513839.5, "close_time": 1768283999999, "quote_volume": 496855.34989, "trades": 8243, "taker_buy_base": 251467.7, "taker_buy_quote": 243137.17499 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.9656, "high": 0.9747, "low": 0.9641, "close": 0.9732, "volume": 497414.7, "close_time": 1768287599999, "quote_volume": 482035.07085, "trades": 7387, "taker_buy_base": 285276.6, "taker_buy_quote": 276493.90326 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.9733, "high": 0.9752, "low": 0.9645, "close": 0.9734, "volume": 356741.1, "close_time": 1768291199999, "quote_volume": 345852.41664, "trades": 5116, "taker_buy_base": 152870.8, "taker_buy_quote": 148419.58396 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.9733, "high": 0.9837, "low": 0.9707, "close": 0.9829, "volume": 282552.4, "close_time": 1768294799999, "quote_volume": 276064.55729, "trades": 4404, "taker_buy_base": 144834.7, "taker_buy_quote": 141568.2749 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.9828, "high": 0.9925, "low": 0.9795, "close": 0.9925, "volume": 720656.0, "close_time": 1768298399999, "quote_volume": 710907.49932, "trades": 9079, "taker_buy_base": 395310.9, "taker_buy_quote": 389928.45427 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.9925, "high": 1.0152, "low": 0.9925, "close": 1.0024, "volume": 1050340.3, "close_time": 1768301999999, "quote_volume": 1053957.76382, "trades": 10341, "taker_buy_base": 609838.1, "taker_buy_quote": 612035.46454 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.0024, "high": 1.0086, "low": 0.9977, "close": 0.9984, "volume": 336383.2, "close_time": 1768305599999, "quote_volume": 337413.02618, "trades": 5307, "taker_buy_base": 128548.3, "taker_buy_quote": 128964.73459 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.9984, "high": 1.0048, "low": 0.9902, "close": 0.9923, "volume": 638123.5, "close_time": 1768309199999, "quote_volume": 636713.2637, "trades": 7717, "taker_buy_base": 229843.4, "taker_buy_quote": 229539.37563 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.9924, "high": 1.0294, "low": 0.987, "close": 1.026, "volume": 1782723.7, "close_time": 1768312799999, "quote_volume": 1798616.57041, "trades": 27483, "taker_buy_base": 931931.5, "taker_buy_quote": 939527.04968 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.0259, "high": 1.05, "low": 1.0182, "close": 1.0342, "volume": 2735071.3, "close_time": 1768316399999, "quote_volume": 2845834.82543, "trades": 34432, "taker_buy_base": 1518878.5, "taker_buy_quote": 1582068.97217 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.0341, "high": 1.0377, "low": 0.9971, "close": 1.0326, "volume": 1691321.2, "close_time": 1768319999999, "quote_volume": 1723333.30027, "trades": 26921, "taker_buy_base": 846281.7, "taker_buy_quote": 862025.81054 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.0326, "high": 1.0407, "low": 1.0032, "close": 1.0087, "volume": 1695685.1, "close_time": 1768323599999, "quote_volume": 1725861.87044, "trades": 23492, "taker_buy_base": 787655.0, "taker_buy_quote": 802762.45117 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.0088, "high": 1.0158, "low": 0.9992, "close": 1.0133, "volume": 942916.7, "close_time": 1768327199999, "quote_volume": 951287.87785, "trades": 12283, "taker_buy_base": 509925.1, "taker_buy_quote": 515290.17266 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.0133, "high": 1.0228, "low": 1.0111, "close": 1.0161, "volume": 544078.8, "close_time": 1768330799999, "quote_volume": 553003.60075, "trades": 9043, "taker_buy_base": 272847.0, "taker_buy_quote": 277338.96903 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.0161, "high": 1.031, "low": 1.011, "close": 1.0206, "volume": 685770.9, "close_time": 1768334399999, "quote_volume": 700198.28312, "trades": 9402, "taker_buy_base": 356591.3, "taker_buy_quote": 364228.18725 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.0207, "high": 1.0267, "low": 1.0053, "close": 1.0109, "volume": 639214.3, "close_time": 1768337999999, "quote_volume": 649224.00922, "trades": 9471, "taker_buy_base": 314890.8, "taker_buy_quote": 319971.16288 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.011, "high": 1.025, "low": 1.007, "close": 1.0226, "volume": 381712.4, "close_time": 1768341599999, "quote_volume": 387322.54558, "trades": 6764, "taker_buy_base": 190489.2, "taker_buy_quote": 193300.41871 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.0227, "high": 1.0625, "low": 1.0197, "close": 1.0584, "volume": 7473473.6, "close_time": 1768345199999, "quote_volume": 7843360.85123, "trades": 35022, "taker_buy_base": 5720158.9, "taker_buy_quote": 6004204.81604 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.0584, "high": 1.0797, "low": 1.0449, "close": 1.0521, "volume": 1598812.9, "close_time": 1768348799999, "quote_volume": 1697158.93743, "trades": 18692, "taker_buy_base": 824549.6, "taker_buy_quote": 875713.76532 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0521, "high": 1.1096, "low": 1.0521, "close": 1.0817, "volume": 2806636.6, "close_time": 1768352399999, "quote_volume": 3050098.40965, "trades": 41343, "taker_buy_base": 1555404.9, "taker_buy_quote": 1689944.23525 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.0816, "high": 1.095, "low": 1.0722, "close": 1.0778, "volume": 1073071.9, "close_time": 1768355999999, "quote_volume": 1160635.85264, "trades": 14725, "taker_buy_base": 422319.0, "taker_buy_quote": 457278.97088 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.0777, "high": 1.0916, "low": 1.0708, "close": 1.0797, "volume": 1081821.4, "close_time": 1768359599999, "quote_volume": 1167245.77739, "trades": 14199, "taker_buy_base": 528025.4, "taker_buy_quote": 569804.75203 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.0796, "high": 1.1002, "low": 1.0773, "close": 1.0898, "volume": 946116.6, "close_time": 1768363199999, "quote_volume": 1031265.9351, "trades": 12033, "taker_buy_base": 528299.8, "taker_buy_quote": 576304.2223 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.0895, "high": 1.0895, "low": 1.0642, "close": 1.0665, "volume": 974279.5, "close_time": 1768366799999, "quote_volume": 1047990.65012, "trades": 14469, "taker_buy_base": 468017.9, "taker_buy_quote": 503542.44405 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.0664, "high": 1.0693, "low": 1.0575, "close": 1.0577, "volume": 537624.3, "close_time": 1768370399999, "quote_volume": 571922.15038, "trades": 8839, "taker_buy_base": 230622.3, "taker_buy_quote": 245511.32636 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.0577, "high": 1.0635, "low": 1.0476, "close": 1.0627, "volume": 540137.9, "close_time": 1768373999999, "quote_volume": 569361.8655, "trades": 9663, "taker_buy_base": 277948.7, "taker_buy_quote": 293157.80477 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.0626, "high": 1.067, "low": 1.0554, "close": 1.0629, "volume": 388105.3, "close_time": 1768377599999, "quote_volume": 411555.705, "trades": 7298, "taker_buy_base": 227736.2, "taker_buy_quote": 241520.48948 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.0629, "high": 1.0783, "low": 1.0624, "close": 1.0678, "volume": 694957.3, "close_time": 1768381199999, "quote_volume": 745455.09816, "trades": 8036, "taker_buy_base": 356182.7, "taker_buy_quote": 381951.83849 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.0677, "high": 1.0791, "low": 1.0657, "close": 1.0705, "volume": 421803.6, "close_time": 1768384799999, "quote_volume": 452246.39452, "trades": 6270, "taker_buy_base": 243263.7, "taker_buy_quote": 260852.82855 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.0704, "high": 1.0758, "low": 1.0497, "close": 1.0533, "volume": 871575.3, "close_time": 1768388399999, "quote_volume": 923765.30838, "trades": 11081, "taker_buy_base": 382725.5, "taker_buy_quote": 405964.69826 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.0532, "high": 1.0532, "low": 1.0282, "close": 1.0307, "volume": 1099795.1, "close_time": 1768391999999, "quote_volume": 1143742.8826, "trades": 12212, "taker_buy_base": 527831.4, "taker_buy_quote": 548582.06037 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.0307, "high": 1.0411, "low": 1.0275, "close": 1.0399, "volume": 669714.0, "close_time": 1768395599999, "quote_volume": 693805.91023, "trades": 8320, "taker_buy_base": 335510.1, "taker_buy_quote": 347621.47676 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.0399, "high": 1.0474, "low": 1.0315, "close": 1.0367, "volume": 664796.8, "close_time": 1768399199999, "quote_volume": 690617.30236, "trades": 9666, "taker_buy_base": 343369.1, "taker_buy_quote": 356767.72343 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.0365, "high": 1.0669, "low": 1.0353, "close": 1.0562, "volume": 1235941.7, "close_time": 1768402799999, "quote_volume": 1301474.05795, "trades": 19139, "taker_buy_base": 594447.9, "taker_buy_quote": 626510.10178 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.0563, "high": 1.0852, "low": 1.0427, "close": 1.0723, "volume": 2251588.6, "close_time": 1768406399999, "quote_volume": 2405346.93004, "trades": 25128, "taker_buy_base": 1064527.2, "taker_buy_quote": 1136835.69946 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.0724, "high": 1.0814, "low": 1.0613, "close": 1.0698, "volume": 890096.5, "close_time": 1768409999999, "quote_volume": 953245.63845, "trades": 14827, "taker_buy_base": 398262.2, "taker_buy_quote": 426602.68299 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.0697, "high": 1.0737, "low": 1.0462, "close": 1.0463, "volume": 907053.2, "close_time": 1768413599999, "quote_volume": 960453.39734, "trades": 13528, "taker_buy_base": 396691.5, "taker_buy_quote": 420107.49337 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.0463, "high": 1.0538, "low": 1.0112, "close": 1.0207, "volume": 1921595.3, "close_time": 1768417199999, "quote_volume": 1979222.34242, "trades": 24144, "taker_buy_base": 796112.7, "taker_buy_quote": 820018.53603 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.0208, "high": 1.0475, "low": 1.016, "close": 1.0309, "volume": 1096921.0, "close_time": 1768420799999, "quote_volume": 1132838.70108, "trades": 13968, "taker_buy_base": 576877.3, "taker_buy_quote": 595334.95212 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.0313, "high": 1.041, "low": 1.0257, "close": 1.035, "volume": 514329.5, "close_time": 1768424399999, "quote_volume": 531276.73139, "trades": 9279, "taker_buy_base": 276108.9, "taker_buy_quote": 285240.7724 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.0349, "high": 1.0379, "low": 1.0259, "close": 1.0291, "volume": 477822.7, "close_time": 1768427999999, "quote_volume": 492763.18179, "trades": 5675, "taker_buy_base": 259560.0, "taker_buy_quote": 267792.84385 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.0293, "high": 1.0325, "low": 1.0151, "close": 1.0185, "volume": 736100.7, "close_time": 1768431599999, "quote_volume": 753585.85347, "trades": 5091, "taker_buy_base": 314111.6, "taker_buy_quote": 321561.7827 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.0185, "high": 1.0335, "low": 1.0185, "close": 1.0225, "volume": 324752.2, "close_time": 1768435199999, "quote_volume": 332686.18273, "trades": 4394, "taker_buy_base": 156595.9, "taker_buy_quote": 160364.74602 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0225, "high": 1.0225, "low": 1.0084, "close": 1.0163, "volume": 636078.9, "close_time": 1768438799999, "quote_volume": 645366.18571, "trades": 6720, "taker_buy_base": 271469.4, "taker_buy_quote": 275477.26859 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.0164, "high": 1.0223, "low": 1.0028, "close": 1.0084, "volume": 1064948.0, "close_time": 1768442399999, "quote_volume": 1075833.15125, "trades": 8790, "taker_buy_base": 332253.2, "taker_buy_quote": 336090.5212 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.0083, "high": 1.0094, "low": 0.9978, "close": 1.0015, "volume": 792710.5, "close_time": 1768445999999, "quote_volume": 795902.8395, "trades": 6879, "taker_buy_base": 423605.1, "taker_buy_quote": 425563.24197 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.0017, "high": 1.0054, "low": 0.9768, "close": 0.9868, "volume": 2678696.3, "close_time": 1768449599999, "quote_volume": 2640300.86331, "trades": 17089, "taker_buy_base": 1441161.7, "taker_buy_quote": 1418653.24026 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9867, "high": 1.0027, "low": 0.983, "close": 1.0027, "volume": 596386.4, "close_time": 1768453199999, "quote_volume": 593017.12961, "trades": 8131, "taker_buy_base": 301000.1, "taker_buy_quote": 299868.78663 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.0026, "high": 1.0108, "low": 1.0018, "close": 1.004, "volume": 430054.7, "close_time": 1768456799999, "quote_volume": 432891.53484, "trades": 5457, "taker_buy_base": 231856.7, "taker_buy_quote": 233372.66257 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.0039, "high": 1.013, "low": 1.0022, "close": 1.0051, "volume": 508466.9, "close_time": 1768460399999, "quote_volume": 512306.88873, "trades": 6745, "taker_buy_base": 269362.2, "taker_buy_quote": 271508.87536 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.005, "high": 1.0176, "low": 1.0046, "close": 1.0167, "volume": 569308.5, "close_time": 1768463999999, "quote_volume": 577071.93811, "trades": 5750, "taker_buy_base": 374446.9, "taker_buy_quote": 379678.66567 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.0167, "high": 1.0297, "low": 1.0134, "close": 1.0193, "volume": 681001.3, "close_time": 1768467599999, "quote_volume": 694581.82502, "trades": 7912, "taker_buy_base": 335609.7, "taker_buy_quote": 342538.56186 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.0191, "high": 1.0372, "low": 1.0127, "close": 1.032, "volume": 641977.8, "close_time": 1768471199999, "quote_volume": 658664.58875, "trades": 8736, "taker_buy_base": 364175.6, "taker_buy_quote": 373828.92 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.032, "high": 1.0391, "low": 1.0263, "close": 1.0317, "volume": 684319.1, "close_time": 1768474799999, "quote_volume": 706931.5401, "trades": 7100, "taker_buy_base": 392480.6, "taker_buy_quote": 405389.77873 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.0317, "high": 1.04, "low": 1.0266, "close": 1.0297, "volume": 491961.9, "close_time": 1768478399999, "quote_volume": 507761.69374, "trades": 6500, "taker_buy_base": 238690.4, "taker_buy_quote": 246512.05237 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.0295, "high": 1.0474, "low": 1.0274, "close": 1.0462, "volume": 351142.1, "close_time": 1768481999999, "quote_volume": 363535.68418, "trades": 6380, "taker_buy_base": 152943.5, "taker_buy_quote": 158395.78467 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.0462, "high": 1.0624, "low": 1.0382, "close": 1.0442, "volume": 1444495.6, "close_time": 1768485599999, "quote_volume": 1516729.14135, "trades": 13445, "taker_buy_base": 805996.4, "taker_buy_quote": 845897.78009 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.0443, "high": 1.0467, "low": 1.0174, "close": 1.0278, "volume": 1198167.4, "close_time": 1768489199999, "quote_volume": 1235239.22493, "trades": 17499, "taker_buy_base": 486550.0, "taker_buy_quote": 501517.93997 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.0278, "high": 1.0329, "low": 0.9895, "close": 1.0127, "volume": 1760738.8, "close_time": 1768492799999, "quote_volume": 1773386.76627, "trades": 25440, "taker_buy_base": 781168.0, "taker_buy_quote": 787143.75523 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.0126, "high": 1.0155, "low": 0.9978, "close": 1.0102, "volume": 786151.6, "close_time": 1768496399999, "quote_volume": 790783.94016, "trades": 12401, "taker_buy_base": 403851.9, "taker_buy_quote": 406331.48402 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.0103, "high": 1.0152, "low": 0.9916, "close": 0.9971, "volume": 659999.4, "close_time": 1768499999999, "quote_volume": 663602.67765, "trades": 9769, "taker_buy_base": 297602.8, "taker_buy_quote": 299640.72509 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.9972, "high": 1.0019, "low": 0.9862, "close": 0.9901, "volume": 921344.5, "close_time": 1768503599999, "quote_volume": 914145.50651, "trades": 9887, "taker_buy_base": 463818.1, "taker_buy_quote": 460095.01846 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.99, "high": 0.996, "low": 0.9825, "close": 0.9951, "volume": 623711.2, "close_time": 1768507199999, "quote_volume": 616439.56291, "trades": 10264, "taker_buy_base": 296851.9, "taker_buy_quote": 293383.31036 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.995, "high": 0.9993, "low": 0.9792, "close": 0.9845, "volume": 781872.9, "close_time": 1768510799999, "quote_volume": 772053.63612, "trades": 8463, "taker_buy_base": 349305.8, "taker_buy_quote": 344880.12682 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.9844, "high": 0.9953, "low": 0.9826, "close": 0.9932, "volume": 349708.0, "close_time": 1768514399999, "quote_volume": 346399.13327, "trades": 5050, "taker_buy_base": 212320.8, "taker_buy_quote": 210390.2945 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.9931, "high": 1.0047, "low": 0.9928, "close": 1.0003, "volume": 374501.1, "close_time": 1768517999999, "quote_volume": 374584.25829, "trades": 4204, "taker_buy_base": 207370.1, "taker_buy_quote": 207346.01367 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.0003, "high": 1.0035, "low": 0.9959, "close": 1.0028, "volume": 295849.3, "close_time": 1768521599999, "quote_volume": 295882.80868, "trades": 3804, "taker_buy_base": 125436.5, "taker_buy_quote": 125534.75823 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0029, "high": 1.0095, "low": 0.9984, "close": 0.9995, "volume": 271004.8, "close_time": 1768525199999, "quote_volume": 272166.16054, "trades": 3647, "taker_buy_base": 130440.4, "taker_buy_quote": 131042.38191 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.9995, "high": 1.0011, "low": 0.9902, "close": 0.9976, "volume": 388801.6, "close_time": 1768528799999, "quote_volume": 387085.29004, "trades": 4664, "taker_buy_base": 216893.0, "taker_buy_quote": 215960.63096 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.9974, "high": 0.999, "low": 0.9891, "close": 0.9984, "volume": 460191.9, "close_time": 1768532399999, "quote_volume": 457760.27583, "trades": 4561, "taker_buy_base": 175031.9, "taker_buy_quote": 174188.74907 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.9985, "high": 0.9996, "low": 0.9847, "close": 0.9856, "volume": 374908.6, "close_time": 1768535999999, "quote_volume": 371010.94775, "trades": 4351, "taker_buy_base": 147752.8, "taker_buy_quote": 146297.29677 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9856, "high": 0.991, "low": 0.9737, "close": 0.9787, "volume": 458601.6, "close_time": 1768539599999, "quote_volume": 450273.20227, "trades": 6623, "taker_buy_base": 203316.0, "taker_buy_quote": 199480.33329 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.9787, "high": 0.9999, "low": 0.9775, "close": 0.9958, "volume": 430661.5, "close_time": 1768543199999, "quote_volume": 425456.55054, "trades": 5539, "taker_buy_base": 238408.4, "taker_buy_quote": 235722.94039 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.9957, "high": 0.9976, "low": 0.9911, "close": 0.9961, "volume": 254655.5, "close_time": 1768546799999, "quote_volume": 253301.7804, "trades": 3375, "taker_buy_base": 131418.7, "taker_buy_quote": 130752.94673 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.996, "high": 0.997, "low": 0.9891, "close": 0.9921, "volume": 228509.0, "close_time": 1768550399999, "quote_volume": 227002.29979, "trades": 3132, "taker_buy_base": 82406.5, "taker_buy_quote": 81829.12294 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.9922, "high": 1.0029, "low": 0.9916, "close": 0.998, "volume": 228082.8, "close_time": 1768553999999, "quote_volume": 227861.80449, "trades": 3673, "taker_buy_base": 121313.5, "taker_buy_quote": 121197.49964 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.9979, "high": 1.0039, "low": 0.9963, "close": 0.998, "volume": 322183.5, "close_time": 1768557599999, "quote_volume": 322155.19973, "trades": 3425, "taker_buy_base": 191582.1, "taker_buy_quote": 191595.88563 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.998, "high": 0.9989, "low": 0.9893, "close": 0.9922, "volume": 292955.4, "close_time": 1768561199999, "quote_volume": 290833.88871, "trades": 3430, "taker_buy_base": 137822.3, "taker_buy_quote": 136841.80161 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.9921, "high": 0.9938, "low": 0.9838, "close": 0.9898, "volume": 271053.5, "close_time": 1768564799999, "quote_volume": 268192.50902, "trades": 3910, "taker_buy_base": 135050.7, "taker_buy_quote": 133705.61343 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9897, "high": 0.9929, "low": 0.9861, "close": 0.9894, "volume": 208541.3, "close_time": 1768568399999, "quote_volume": 206407.31714, "trades": 3667, "taker_buy_base": 94756.4, "taker_buy_quote": 93769.53659 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.9895, "high": 0.9906, "low": 0.9795, "close": 0.9838, "volume": 262120.7, "close_time": 1768571999999, "quote_volume": 258117.82161, "trades": 4321, "taker_buy_base": 113409.6, "taker_buy_quote": 111699.88202 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.9838, "high": 0.9961, "low": 0.9832, "close": 0.9868, "volume": 381765.1, "close_time": 1768575599999, "quote_volume": 377739.20788, "trades": 7963, "taker_buy_base": 156815.5, "taker_buy_quote": 155240.51504 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.9868, "high": 0.993, "low": 0.9457, "close": 0.9587, "volume": 1428977.9, "close_time": 1768579199999, "quote_volume": 1376935.97994, "trades": 18347, "taker_buy_base": 633240.2, "taker_buy_quote": 610572.55524 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9588, "high": 0.9728, "low": 0.957, "close": 0.9674, "volume": 705106.9, "close_time": 1768582799999, "quote_volume": 682036.70054, "trades": 9912, "taker_buy_base": 368263.2, "taker_buy_quote": 356256.37315 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.9673, "high": 0.9761, "low": 0.9592, "close": 0.9747, "volume": 344310.8, "close_time": 1768586399999, "quote_volume": 332718.71413, "trades": 5724, "taker_buy_base": 162125.9, "taker_buy_quote": 156669.28101 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.9748, "high": 0.9798, "low": 0.9734, "close": 0.9757, "volume": 305106.8, "close_time": 1768589999999, "quote_volume": 297943.00036, "trades": 4785, "taker_buy_base": 151035.3, "taker_buy_quote": 147523.02511 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.9758, "high": 0.9786, "low": 0.9662, "close": 0.9746, "volume": 305507.4, "close_time": 1768593599999, "quote_volume": 296647.22341, "trades": 5143, "taker_buy_base": 148121.7, "taker_buy_quote": 143857.47974 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.9747, "high": 0.9893, "low": 0.9691, "close": 0.9885, "volume": 270049.1, "close_time": 1768597199999, "quote_volume": 264752.87227, "trades": 6103, "taker_buy_base": 135231.8, "taker_buy_quote": 132651.3815 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.9886, "high": 0.9922, "low": 0.9858, "close": 0.9867, "volume": 301236.2, "close_time": 1768600799999, "quote_volume": 298037.02996, "trades": 4873, "taker_buy_base": 159437.9, "taker_buy_quote": 157722.556 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.9867, "high": 0.9885, "low": 0.9804, "close": 0.9882, "volume": 275963.3, "close_time": 1768604399999, "quote_volume": 271473.95247, "trades": 3388, "taker_buy_base": 121576.1, "taker_buy_quote": 119598.46778 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.9881, "high": 0.9935, "low": 0.9871, "close": 0.991, "volume": 215206.2, "close_time": 1768607999999, "quote_volume": 213163.12721, "trades": 2431, "taker_buy_base": 92269.2, "taker_buy_quote": 91383.83661 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9909, "high": 0.9912, "low": 0.9866, "close": 0.99, "volume": 228685.1, "close_time": 1768611599999, "quote_volume": 226176.09808, "trades": 2754, "taker_buy_base": 74157.6, "taker_buy_quote": 73344.1948 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.9899, "high": 0.9906, "low": 0.9834, "close": 0.9875, "volume": 147436.7, "close_time": 1768615199999, "quote_volume": 145448.96736, "trades": 2602, "taker_buy_base": 63558.9, "taker_buy_quote": 62695.48289 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.9876, "high": 0.9889, "low": 0.9796, "close": 0.9847, "volume": 263894.0, "close_time": 1768618799999, "quote_volume": 259530.92573, "trades": 3393, "taker_buy_base": 117676.1, "taker_buy_quote": 115694.75862 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.9847, "high": 0.9851, "low": 0.9746, "close": 0.9805, "volume": 272422.8, "close_time": 1768622399999, "quote_volume": 266798.03982, "trades": 3612, "taker_buy_base": 118779.7, "taker_buy_quote": 116371.23686 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9805, "high": 0.9846, "low": 0.9783, "close": 0.9838, "volume": 126144.4, "close_time": 1768625999999, "quote_volume": 123773.76321, "trades": 1679, "taker_buy_base": 83868.5, "taker_buy_quote": 82301.25379 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.9839, "high": 0.9888, "low": 0.9815, "close": 0.9855, "volume": 83922.4, "close_time": 1768629599999, "quote_volume": 82684.28528, "trades": 1843, "taker_buy_base": 37644.5, "taker_buy_quote": 37084.87556 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.9854, "high": 0.9875, "low": 0.9828, "close": 0.986, "volume": 136478.7, "close_time": 1768633199999, "quote_volume": 134463.17367, "trades": 2023, "taker_buy_base": 56797.7, "taker_buy_quote": 55968.69345 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.9859, "high": 0.9859, "low": 0.9773, "close": 0.981, "volume": 160010.2, "close_time": 1768636799999, "quote_volume": 156880.79863, "trades": 2249, "taker_buy_base": 56913.3, "taker_buy_quote": 55783.65741 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9808, "high": 0.9855, "low": 0.9796, "close": 0.984, "volume": 138778.9, "close_time": 1768640399999, "quote_volume": 136396.5704, "trades": 2565, "taker_buy_base": 59772.6, "taker_buy_quote": 58756.75066 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.9839, "high": 0.9844, "low": 0.9796, "close": 0.9797, "volume": 180136.5, "close_time": 1768643999999, "quote_volume": 177010.65127, "trades": 2157, "taker_buy_base": 90245.5, "taker_buy_quote": 88698.20118 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.9797, "high": 0.982, "low": 0.9751, "close": 0.9766, "volume": 188128.1, "close_time": 1768647599999, "quote_volume": 184130.42821, "trades": 2203, "taker_buy_base": 71828.0, "taker_buy_quote": 70332.03166 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.9763, "high": 0.9779, "low": 0.9709, "close": 0.9738, "volume": 108445.8, "close_time": 1768651199999, "quote_volume": 105670.54868, "trades": 2222, "taker_buy_base": 38336.7, "taker_buy_quote": 37352.24445 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9737, "high": 0.9772, "low": 0.9693, "close": 0.9703, "volume": 171979.8, "close_time": 1768654799999, "quote_volume": 167393.1848, "trades": 2632, "taker_buy_base": 70821.8, "taker_buy_quote": 68937.67594 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.9704, "high": 0.9745, "low": 0.9637, "close": 0.9699, "volume": 430291.7, "close_time": 1768658399999, "quote_volume": 416627.35787, "trades": 4688, "taker_buy_base": 145175.4, "taker_buy_quote": 140569.23362 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.9698, "high": 0.9714, "low": 0.9635, "close": 0.9698, "volume": 338879.7, "close_time": 1768661999999, "quote_volume": 328158.64887, "trades": 4740, "taker_buy_base": 162810.6, "taker_buy_quote": 157697.91642 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.9698, "high": 0.979, "low": 0.965, "close": 0.9754, "volume": 547469.1, "close_time": 1768665599999, "quote_volume": 531920.1995, "trades": 6852, "taker_buy_base": 340526.7, "taker_buy_quote": 331036.05397 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9753, "high": 0.9753, "low": 0.9543, "close": 0.9581, "volume": 389633.1, "close_time": 1768669199999, "quote_volume": 375069.06189, "trades": 5677, "taker_buy_base": 198407.8, "taker_buy_quote": 190969.50478 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.958, "high": 0.9641, "low": 0.9564, "close": 0.9631, "volume": 165893.2, "close_time": 1768672799999, "quote_volume": 159474.11486, "trades": 3535, "taker_buy_base": 88730.4, "taker_buy_quote": 85335.52711 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.9631, "high": 0.9658, "low": 0.9594, "close": 0.9633, "volume": 78709.7, "close_time": 1768676399999, "quote_volume": 75753.15066, "trades": 1907, "taker_buy_base": 32390.5, "taker_buy_quote": 31174.8146 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.9634, "high": 0.9669, "low": 0.9583, "close": 0.9614, "volume": 145064.7, "close_time": 1768679999999, "quote_volume": 139696.83921, "trades": 1954, "taker_buy_base": 51698.0, "taker_buy_quote": 49810.18106 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9615, "high": 0.9645, "low": 0.9596, "close": 0.9608, "volume": 66203.8, "close_time": 1768683599999, "quote_volume": 63665.20875, "trades": 1454, "taker_buy_base": 29764.4, "taker_buy_quote": 28627.91326 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.9607, "high": 0.9611, "low": 0.9574, "close": 0.959, "volume": 83540.4, "close_time": 1768687199999, "quote_volume": 80142.58013, "trades": 1813, "taker_buy_base": 31401.9, "taker_buy_quote": 30124.02545 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.959, "high": 0.9599, "low": 0.946, "close": 0.9488, "volume": 322979.4, "close_time": 1768690799999, "quote_volume": 307441.9705, "trades": 3407, "taker_buy_base": 136315.9, "taker_buy_quote": 129689.28692 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.9487, "high": 0.9506, "low": 0.9458, "close": 0.9472, "volume": 238916.2, "close_time": 1768694399999, "quote_volume": 226518.73329, "trades": 2612, "taker_buy_base": 63989.1, "taker_buy_quote": 60671.25552 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9472, "high": 0.961, "low": 0.9408, "close": 0.9481, "volume": 392141.6, "close_time": 1768697999999, "quote_volume": 372498.79214, "trades": 5613, "taker_buy_base": 205425.6, "taker_buy_quote": 195155.74116 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.9481, "high": 0.9486, "low": 0.9338, "close": 0.9366, "volume": 767441.8, "close_time": 1768701599999, "quote_volume": 721174.93959, "trades": 8268, "taker_buy_base": 279773.0, "taker_buy_quote": 262889.44939 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.9367, "high": 0.9425, "low": 0.9292, "close": 0.9305, "volume": 389552.2, "close_time": 1768705199999, "quote_volume": 364261.59134, "trades": 5449, "taker_buy_base": 202223.6, "taker_buy_quote": 189105.08901 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.9306, "high": 0.9399, "low": 0.9303, "close": 0.9352, "volume": 203493.3, "close_time": 1768708799999, "quote_volume": 190299.44509, "trades": 3455, "taker_buy_base": 94063.8, "taker_buy_quote": 88024.83946 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.9352, "high": 0.9366, "low": 0.93, "close": 0.936, "volume": 188476.1, "close_time": 1768712399999, "quote_volume": 175842.24057, "trades": 3111, "taker_buy_base": 82796.7, "taker_buy_quote": 77249.53659 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.9359, "high": 0.9409, "low": 0.9324, "close": 0.9403, "volume": 238452.9, "close_time": 1768715999999, "quote_volume": 223420.05414, "trades": 3556, "taker_buy_base": 134700.3, "taker_buy_quote": 126259.25736 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.9402, "high": 0.9415, "low": 0.9348, "close": 0.9361, "volume": 235113.6, "close_time": 1768719599999, "quote_volume": 220781.67493, "trades": 4016, "taker_buy_base": 142582.3, "taker_buy_quote": 133974.31467 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.936, "high": 0.936, "low": 0.9241, "close": 0.9282, "volume": 240729.5, "close_time": 1768723199999, "quote_volume": 223943.2107, "trades": 3867, "taker_buy_base": 145477.2, "taker_buy_quote": 135339.16984 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.9282, "high": 0.9334, "low": 0.9263, "close": 0.9281, "volume": 272713.1, "close_time": 1768726799999, "quote_volume": 253487.67283, "trades": 2849, "taker_buy_base": 80859.1, "taker_buy_quote": 75185.54086 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.9281, "high": 0.9317, "low": 0.9263, "close": 0.9298, "volume": 157607.0, "close_time": 1768730399999, "quote_volume": 146519.40864, "trades": 2690, "taker_buy_base": 91173.9, "taker_buy_quote": 84761.56815 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.9298, "high": 0.9299, "low": 0.9233, "close": 0.9277, "volume": 209143.5, "close_time": 1768733999999, "quote_volume": 193636.08175, "trades": 2494, "taker_buy_base": 117111.5, "taker_buy_quote": 108435.02301 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.9276, "high": 0.9331, "low": 0.9256, "close": 0.9279, "volume": 155596.4, "close_time": 1768737599999, "quote_volume": 144447.71307, "trades": 2548, "taker_buy_base": 82893.1, "taker_buy_quote": 76959.34029 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9277, "high": 0.9286, "low": 0.9165, "close": 0.9173, "volume": 254232.4, "close_time": 1768741199999, "quote_volume": 234272.3458, "trades": 3285, "taker_buy_base": 113833.3, "taker_buy_quote": 104886.65578 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.9173, "high": 0.9251, "low": 0.9124, "close": 0.9206, "volume": 565874.7, "close_time": 1768744799999, "quote_volume": 518620.80432, "trades": 5596, "taker_buy_base": 327243.2, "taker_buy_quote": 299820.19917 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.9205, "high": 0.9299, "low": 0.9151, "close": 0.9201, "volume": 640644.5, "close_time": 1768748399999, "quote_volume": 592632.27418, "trades": 6540, "taker_buy_base": 330046.8, "taker_buy_quote": 305322.92956 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.92, "high": 0.9265, "low": 0.9164, "close": 0.9193, "volume": 306771.4, "close_time": 1768751999999, "quote_volume": 282431.3134, "trades": 4765, "taker_buy_base": 124387.0, "taker_buy_quote": 114553.08148 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9192, "high": 0.9211, "low": 0.9141, "close": 0.9149, "volume": 211025.4, "close_time": 1768755599999, "quote_volume": 193467.76428, "trades": 3575, "taker_buy_base": 86189.3, "taker_buy_quote": 79057.23317 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.9149, "high": 0.9188, "low": 0.9103, "close": 0.9179, "volume": 178012.3, "close_time": 1768759199999, "quote_volume": 162873.81774, "trades": 3611, "taker_buy_base": 92968.3, "taker_buy_quote": 85083.79477 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.9178, "high": 0.9281, "low": 0.9163, "close": 0.9238, "volume": 296508.9, "close_time": 1768762799999, "quote_volume": 273289.56477, "trades": 4619, "taker_buy_base": 192454.4, "taker_buy_quote": 177348.82222 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.9239, "high": 0.9263, "low": 0.9109, "close": 0.9125, "volume": 129948.8, "close_time": 1768766399999, "quote_volume": 119263.25412, "trades": 2790, "taker_buy_base": 52607.7, "taker_buy_quote": 48342.12748 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9126, "high": 0.9192, "low": 0.9118, "close": 0.9182, "volume": 101325.1, "close_time": 1768769999999, "quote_volume": 92835.52806, "trades": 2600, "taker_buy_base": 46350.9, "taker_buy_quote": 42445.11774 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.9183, "high": 0.9219, "low": 0.916, "close": 0.9185, "volume": 113297.2, "close_time": 1768773599999, "quote_volume": 104119.7029, "trades": 2565, "taker_buy_base": 64773.8, "taker_buy_quote": 59540.50355 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.9185, "high": 0.9247, "low": 0.918, "close": 0.922, "volume": 101132.2, "close_time": 1768777199999, "quote_volume": 93178.97933, "trades": 1709, "taker_buy_base": 56861.2, "taker_buy_quote": 52392.4131 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.9219, "high": 0.9219, "low": 0.8668, "close": 0.8705, "volume": 2146551.0, "close_time": 1768780799999, "quote_volume": 1907347.43153, "trades": 25290, "taker_buy_base": 1035817.0, "taker_buy_quote": 920375.88128 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8705, "high": 0.8705, "low": 0.7755, "close": 0.8335, "volume": 5438295.2, "close_time": 1768784399999, "quote_volume": 4472391.52457, "trades": 68659, "taker_buy_base": 2762977.8, "taker_buy_quote": 2271686.67768 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.8337, "high": 0.8482, "low": 0.83, "close": 0.8444, "volume": 1094531.8, "close_time": 1768787999999, "quote_volume": 919243.10745, "trades": 14500, "taker_buy_base": 525826.8, "taker_buy_quote": 441863.31037 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.8445, "high": 0.8548, "low": 0.8427, "close": 0.846, "volume": 657560.2, "close_time": 1768791599999, "quote_volume": 557807.12373, "trades": 7413, "taker_buy_base": 356384.0, "taker_buy_quote": 302376.74593 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.846, "high": 0.8803, "low": 0.8409, "close": 0.8779, "volume": 737175.7, "close_time": 1768795199999, "quote_volume": 635671.77125, "trades": 10074, "taker_buy_base": 433082.0, "taker_buy_quote": 373328.72799 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.878, "high": 0.8832, "low": 0.8641, "close": 0.8642, "volume": 1088675.2, "close_time": 1768798799999, "quote_volume": 948716.71767, "trades": 10633, "taker_buy_base": 466417.5, "taker_buy_quote": 406786.47788 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.8641, "high": 0.8665, "low": 0.8549, "close": 0.8563, "volume": 760250.7, "close_time": 1768802399999, "quote_volume": 654622.16168, "trades": 7593, "taker_buy_base": 301663.4, "taker_buy_quote": 259807.04931 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.8562, "high": 0.8605, "low": 0.8497, "close": 0.8557, "volume": 808381.8, "close_time": 1768805999999, "quote_volume": 690993.35593, "trades": 9437, "taker_buy_base": 360863.8, "taker_buy_quote": 308434.35397 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.8558, "high": 0.8645, "low": 0.8546, "close": 0.8617, "volume": 477523.4, "close_time": 1768809599999, "quote_volume": 410348.56246, "trades": 5441, "taker_buy_base": 290476.5, "taker_buy_quote": 249708.95057 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.8617, "high": 0.8875, "low": 0.8583, "close": 0.8854, "volume": 786121.8, "close_time": 1768813199999, "quote_volume": 686742.29298, "trades": 10262, "taker_buy_base": 430982.3, "taker_buy_quote": 376741.10974 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.8853, "high": 0.8864, "low": 0.8743, "close": 0.8795, "volume": 934937.8, "close_time": 1768816799999, "quote_volume": 822358.70809, "trades": 12085, "taker_buy_base": 497602.2, "taker_buy_quote": 437652.32334 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.8798, "high": 0.881, "low": 0.8701, "close": 0.8716, "volume": 870441.4, "close_time": 1768820399999, "quote_volume": 761831.86499, "trades": 9476, "taker_buy_base": 421130.8, "taker_buy_quote": 368596.70628 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.8717, "high": 0.878, "low": 0.8649, "close": 0.8714, "volume": 879658.3, "close_time": 1768823999999, "quote_volume": 766971.61285, "trades": 8971, "taker_buy_base": 442580.5, "taker_buy_quote": 385901.96809 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.8713, "high": 0.8717, "low": 0.8578, "close": 0.8642, "volume": 746670.4, "close_time": 1768827599999, "quote_volume": 644185.3494, "trades": 7266, "taker_buy_base": 310261.7, "taker_buy_quote": 267590.63614 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.8643, "high": 0.8693, "low": 0.8579, "close": 0.8609, "volume": 890669.8, "close_time": 1768831199999, "quote_volume": 769257.16142, "trades": 8812, "taker_buy_base": 409069.6, "taker_buy_quote": 353333.68828 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.8609, "high": 0.8749, "low": 0.8601, "close": 0.8697, "volume": 505597.3, "close_time": 1768834799999, "quote_volume": 438635.73914, "trades": 7083, "taker_buy_base": 276305.4, "taker_buy_quote": 239834.27419 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.8697, "high": 0.8734, "low": 0.8634, "close": 0.867, "volume": 578575.4, "close_time": 1768838399999, "quote_volume": 502205.35721, "trades": 6407, "taker_buy_base": 288342.2, "taker_buy_quote": 250183.58674 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.867, "high": 0.8803, "low": 0.8637, "close": 0.8734, "volume": 846166.4, "close_time": 1768841999999, "quote_volume": 740428.08169, "trades": 9273, "taker_buy_base": 458937.8, "taker_buy_quote": 401605.77077 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.8734, "high": 0.8772, "low": 0.8699, "close": 0.8714, "volume": 481422.6, "close_time": 1768845599999, "quote_volume": 420084.85063, "trades": 5511, "taker_buy_base": 244645.6, "taker_buy_quote": 213479.1062 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.8715, "high": 0.8822, "low": 0.8696, "close": 0.8763, "volume": 518616.1, "close_time": 1768849199999, "quote_volume": 454041.19821, "trades": 6247, "taker_buy_base": 300726.9, "taker_buy_quote": 263253.61094 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.8764, "high": 0.8832, "low": 0.8731, "close": 0.8759, "volume": 523687.8, "close_time": 1768852799999, "quote_volume": 459647.12689, "trades": 5830, "taker_buy_base": 273702.0, "taker_buy_quote": 240236.96062 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.876, "high": 0.8835, "low": 0.8747, "close": 0.8816, "volume": 968604.2, "close_time": 1768856399999, "quote_volume": 851362.25779, "trades": 9004, "taker_buy_base": 559251.1, "taker_buy_quote": 491446.27892 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.8817, "high": 0.8847, "low": 0.8749, "close": 0.8749, "volume": 783306.7, "close_time": 1768859999999, "quote_volume": 688977.21379, "trades": 7747, "taker_buy_base": 372302.7, "taker_buy_quote": 327471.36202 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.8749, "high": 0.8774, "low": 0.8628, "close": 0.8646, "volume": 1015912.8, "close_time": 1768863599999, "quote_volume": 882766.61277, "trades": 7578, "taker_buy_base": 448357.1, "taker_buy_quote": 389482.00536 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.8647, "high": 0.8831, "low": 0.8615, "close": 0.8724, "volume": 1004710.2, "close_time": 1768867199999, "quote_volume": 877884.70526, "trades": 8840, "taker_buy_base": 548852.3, "taker_buy_quote": 479943.92781 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8723, "high": 0.8789, "low": 0.8677, "close": 0.8693, "volume": 846819.9, "close_time": 1768870799999, "quote_volume": 739473.49954, "trades": 8432, "taker_buy_base": 437215.7, "taker_buy_quote": 381856.25359 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.8694, "high": 0.8855, "low": 0.8651, "close": 0.8829, "volume": 743445.0, "close_time": 1768874399999, "quote_volume": 653927.01046, "trades": 7198, "taker_buy_base": 397844.6, "taker_buy_quote": 349908.44416 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.883, "high": 0.8858, "low": 0.8699, "close": 0.8767, "volume": 1194386.6, "close_time": 1768877999999, "quote_volume": 1048026.86981, "trades": 11377, "taker_buy_base": 575582.6, "taker_buy_quote": 505031.69112 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.8767, "high": 0.8835, "low": 0.8715, "close": 0.8789, "volume": 646721.5, "close_time": 1768881599999, "quote_volume": 567247.81563, "trades": 7189, "taker_buy_base": 381668.6, "taker_buy_quote": 334804.90636 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.8788, "high": 0.8803, "low": 0.8701, "close": 0.8742, "volume": 923357.5, "close_time": 1768885199999, "quote_volume": 809252.71504, "trades": 8363, "taker_buy_base": 418369.2, "taker_buy_quote": 366708.33066 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.8742, "high": 0.8824, "low": 0.864, "close": 0.8781, "volume": 1610890.3, "close_time": 1768888799999, "quote_volume": 1405973.89021, "trades": 15865, "taker_buy_base": 803954.1, "taker_buy_quote": 701866.61059 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.8782, "high": 0.8788, "low": 0.8667, "close": 0.8701, "volume": 1451163.7, "close_time": 1768892399999, "quote_volume": 1264096.03224, "trades": 14762, "taker_buy_base": 658003.1, "taker_buy_quote": 573144.98623 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.8701, "high": 0.8744, "low": 0.8532, "close": 0.8576, "volume": 1441289.9, "close_time": 1768895999999, "quote_volume": 1245366.94802, "trades": 13224, "taker_buy_base": 673171.4, "taker_buy_quote": 582046.20224 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.858, "high": 0.86, "low": 0.8436, "close": 0.85, "volume": 1169533.5, "close_time": 1768899599999, "quote_volume": 994849.59888, "trades": 11883, "taker_buy_base": 494925.3, "taker_buy_quote": 420844.07056 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.8499, "high": 0.8525, "low": 0.8423, "close": 0.8433, "volume": 686984.1, "close_time": 1768903199999, "quote_volume": 582474.9513, "trades": 7875, "taker_buy_base": 361519.2, "taker_buy_quote": 306575.76916 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.8433, "high": 0.8449, "low": 0.833, "close": 0.8353, "volume": 974223.1, "close_time": 1768906799999, "quote_volume": 817200.89948, "trades": 7792, "taker_buy_base": 569339.1, "taker_buy_quote": 477760.81467 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.8352, "high": 0.8427, "low": 0.8344, "close": 0.8363, "volume": 715956.5, "close_time": 1768910399999, "quote_volume": 600885.93191, "trades": 6174, "taker_buy_base": 385213.5, "taker_buy_quote": 323160.49215 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.8364, "high": 0.8396, "low": 0.8335, "close": 0.8364, "volume": 340166.7, "close_time": 1768913999999, "quote_volume": 284635.46824, "trades": 4968, "taker_buy_base": 166363.2, "taker_buy_quote": 139238.10852 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.8364, "high": 0.8364, "low": 0.8208, "close": 0.8225, "volume": 2040543.9, "close_time": 1768917599999, "quote_volume": 1685273.55613, "trades": 12175, "taker_buy_base": 985477.8, "taker_buy_quote": 812831.68795 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.8226, "high": 0.8642, "low": 0.8225, "close": 0.8485, "volume": 2028975.6, "close_time": 1768921199999, "quote_volume": 1715458.51698, "trades": 21034, "taker_buy_base": 1076050.0, "taker_buy_quote": 911089.68223 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.8484, "high": 0.8525, "low": 0.8347, "close": 0.8408, "volume": 1197454.2, "close_time": 1768924799999, "quote_volume": 1008960.42781, "trades": 15891, "taker_buy_base": 554751.8, "taker_buy_quote": 467475.36915 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.841, "high": 0.8435, "low": 0.8203, "close": 0.823, "volume": 620981.8, "close_time": 1768928399999, "quote_volume": 516772.97021, "trades": 8492, "taker_buy_base": 248157.6, "taker_buy_quote": 206500.56907 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.8229, "high": 0.8335, "low": 0.806, "close": 0.8139, "volume": 1340828.8, "close_time": 1768931999999, "quote_volume": 1097511.9744, "trades": 11714, "taker_buy_base": 569004.6, "taker_buy_quote": 466303.92927 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.8139, "high": 0.8181, "low": 0.8042, "close": 0.8072, "volume": 1396813.0, "close_time": 1768935599999, "quote_volume": 1131181.59737, "trades": 10356, "taker_buy_base": 669836.4, "taker_buy_quote": 542624.10799 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.8073, "high": 0.8151, "low": 0.8027, "close": 0.8075, "volume": 728931.5, "close_time": 1768939199999, "quote_volume": 589637.92271, "trades": 7712, "taker_buy_base": 335947.5, "taker_buy_quote": 271722.53109 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8074, "high": 0.8183, "low": 0.8042, "close": 0.8169, "volume": 935510.8, "close_time": 1768942799999, "quote_volume": 761598.65893, "trades": 7972, "taker_buy_base": 485961.1, "taker_buy_quote": 395499.89701 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.817, "high": 0.817, "low": 0.8031, "close": 0.8045, "volume": 645498.7, "close_time": 1768946399999, "quote_volume": 523991.02254, "trades": 4439, "taker_buy_base": 236805.8, "taker_buy_quote": 192114.76722 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.8046, "high": 0.8097, "low": 0.7878, "close": 0.8011, "volume": 1768046.6, "close_time": 1768949999999, "quote_volume": 1412734.50323, "trades": 9929, "taker_buy_base": 803254.1, "taker_buy_quote": 642151.71893 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.8012, "high": 0.8062, "low": 0.7931, "close": 0.7998, "volume": 1875730.3, "close_time": 1768953599999, "quote_volume": 1498637.7538, "trades": 11328, "taker_buy_base": 885888.7, "taker_buy_quote": 708288.76726 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7999, "high": 0.8268, "low": 0.7991, "close": 0.8236, "volume": 1002168.9, "close_time": 1768957199999, "quote_volume": 816349.77012, "trades": 11218, "taker_buy_base": 638678.0, "taker_buy_quote": 520565.42926 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.8236, "high": 0.8291, "low": 0.8161, "close": 0.8184, "volume": 779990.1, "close_time": 1768960799999, "quote_volume": 642200.48963, "trades": 8660, "taker_buy_base": 391272.2, "taker_buy_quote": 322456.56092 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.8185, "high": 0.8273, "low": 0.8144, "close": 0.8194, "volume": 686485.2, "close_time": 1768964399999, "quote_volume": 563858.307, "trades": 8194, "taker_buy_base": 302683.1, "taker_buy_quote": 248757.00756 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.8195, "high": 0.8328, "low": 0.8194, "close": 0.8276, "volume": 953738.8, "close_time": 1768967999999, "quote_volume": 788065.42169, "trades": 6457, "taker_buy_base": 605853.6, "taker_buy_quote": 500382.88497 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8275, "high": 0.8309, "low": 0.8255, "close": 0.8294, "volume": 464993.8, "close_time": 1768971599999, "quote_volume": 385021.91412, "trades": 4720, "taker_buy_base": 252230.0, "taker_buy_quote": 208839.59983 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.8293, "high": 0.8372, "low": 0.8283, "close": 0.8362, "volume": 991490.3, "close_time": 1768975199999, "quote_volume": 825754.41248, "trades": 8504, "taker_buy_base": 550320.0, "taker_buy_quote": 458336.82371 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.8361, "high": 0.8386, "low": 0.8303, "close": 0.8314, "volume": 810724.1, "close_time": 1768978799999, "quote_volume": 677222.08951, "trades": 7387, "taker_buy_base": 396163.8, "taker_buy_quote": 330890.71184 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.8313, "high": 0.8361, "low": 0.8233, "close": 0.8261, "volume": 522083.7, "close_time": 1768982399999, "quote_volume": 432964.79142, "trades": 5113, "taker_buy_base": 258582.0, "taker_buy_quote": 214608.19489 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.826, "high": 0.826, "low": 0.8157, "close": 0.822, "volume": 571673.1, "close_time": 1768985999999, "quote_volume": 469722.1854, "trades": 5170, "taker_buy_base": 265369.0, "taker_buy_quote": 218117.82162 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.8219, "high": 0.8237, "low": 0.8182, "close": 0.8189, "volume": 567455.8, "close_time": 1768989599999, "quote_volume": 466012.33664, "trades": 5176, "taker_buy_base": 278514.8, "taker_buy_quote": 228742.71196 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.819, "high": 0.8258, "low": 0.8175, "close": 0.8177, "volume": 457220.2, "close_time": 1768993199999, "quote_volume": 376214.32635, "trades": 4398, "taker_buy_base": 239934.9, "taker_buy_quote": 197431.61332 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.8175, "high": 0.818, "low": 0.8018, "close": 0.8031, "volume": 980712.9, "close_time": 1768996799999, "quote_volume": 797177.22425, "trades": 8062, "taker_buy_base": 441349.3, "taker_buy_quote": 358808.99598 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.8031, "high": 0.8074, "low": 0.7918, "close": 0.8064, "volume": 987370.6, "close_time": 1769000399999, "quote_volume": 787978.67897, "trades": 9802, "taker_buy_base": 463818.6, "taker_buy_quote": 370268.27017 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.8063, "high": 0.812, "low": 0.798, "close": 0.799, "volume": 758491.8, "close_time": 1769003999999, "quote_volume": 611738.95533, "trades": 8203, "taker_buy_base": 374271.1, "taker_buy_quote": 301843.4032 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.7989, "high": 0.8548, "low": 0.7981, "close": 0.8476, "volume": 3080000.0, "close_time": 1769007599999, "quote_volume": 2566805.10468, "trades": 36069, "taker_buy_base": 1748494.7, "taker_buy_quote": 1456275.71178 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.8475, "high": 0.8646, "low": 0.8373, "close": 0.8467, "volume": 1819020.8, "close_time": 1769011199999, "quote_volume": 1547740.10753, "trades": 18619, "taker_buy_base": 970414.6, "taker_buy_quote": 825795.56575 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8468, "high": 0.849, "low": 0.8079, "close": 0.8097, "volume": 1636508.9, "close_time": 1769014799999, "quote_volume": 1350390.84377, "trades": 17147, "taker_buy_base": 760748.2, "taker_buy_quote": 627887.69444 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.8097, "high": 0.8177, "low": 0.7871, "close": 0.7989, "volume": 2247727.6, "close_time": 1769018399999, "quote_volume": 1800347.37663, "trades": 21728, "taker_buy_base": 1083116.4, "taker_buy_quote": 868007.69789 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.7988, "high": 0.8137, "low": 0.7976, "close": 0.8088, "volume": 1120996.6, "close_time": 1769021999999, "quote_volume": 900141.90643, "trades": 12367, "taker_buy_base": 593209.3, "taker_buy_quote": 476170.64086 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.8089, "high": 0.8692, "low": 0.8052, "close": 0.8578, "volume": 2920828.7, "close_time": 1769025599999, "quote_volume": 2450500.93868, "trades": 30740, "taker_buy_base": 1637685.1, "taker_buy_quote": 1373130.42952 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8579, "high": 0.8589, "low": 0.838, "close": 0.8566, "volume": 996053.5, "close_time": 1769029199999, "quote_volume": 845190.17409, "trades": 11604, "taker_buy_base": 555834.4, "taker_buy_quote": 471477.86178 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.8567, "high": 0.8658, "low": 0.8506, "close": 0.8586, "volume": 1037298.5, "close_time": 1769032799999, "quote_volume": 889344.27801, "trades": 9002, "taker_buy_base": 537596.1, "taker_buy_quote": 460850.44932 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.8589, "high": 0.8658, "low": 0.8498, "close": 0.8503, "volume": 987709.5, "close_time": 1769036399999, "quote_volume": 845867.9608, "trades": 7536, "taker_buy_base": 498141.4, "taker_buy_quote": 426549.56728 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.8502, "high": 0.856, "low": 0.8359, "close": 0.8398, "volume": 1569572.4, "close_time": 1769039999999, "quote_volume": 1331890.94139, "trades": 11733, "taker_buy_base": 726431.9, "taker_buy_quote": 616569.39939 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8398, "high": 0.8583, "low": 0.8389, "close": 0.8532, "volume": 1141856.5, "close_time": 1769043599999, "quote_volume": 969512.05246, "trades": 10076, "taker_buy_base": 614105.9, "taker_buy_quote": 521145.94773 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.8533, "high": 0.864, "low": 0.8507, "close": 0.8618, "volume": 1385919.2, "close_time": 1769047199999, "quote_volume": 1189083.61953, "trades": 14100, "taker_buy_base": 704277.0, "taker_buy_quote": 603959.83832 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.8617, "high": 0.8752, "low": 0.859, "close": 0.8596, "volume": 1562968.9, "close_time": 1769050799999, "quote_volume": 1358353.77311, "trades": 14247, "taker_buy_base": 868036.2, "taker_buy_quote": 754322.09494 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.8596, "high": 0.8635, "low": 0.8438, "close": 0.8529, "volume": 1085277.3, "close_time": 1769054399999, "quote_volume": 925265.50002, "trades": 10252, "taker_buy_base": 528776.6, "taker_buy_quote": 450833.98166 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8529, "high": 0.8619, "low": 0.8526, "close": 0.8596, "volume": 625093.8, "close_time": 1769057999999, "quote_volume": 535615.70089, "trades": 6595, "taker_buy_base": 321926.1, "taker_buy_quote": 275799.07468 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.8597, "high": 0.8608, "low": 0.8487, "close": 0.8523, "volume": 717797.4, "close_time": 1769061599999, "quote_volume": 613357.61372, "trades": 5823, "taker_buy_base": 358082.7, "taker_buy_quote": 305844.04059 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.8524, "high": 0.8579, "low": 0.8425, "close": 0.8564, "volume": 1221337.9, "close_time": 1769065199999, "quote_volume": 1038661.67687, "trades": 9531, "taker_buy_base": 602373.3, "taker_buy_quote": 512373.19736 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.8565, "high": 0.8574, "low": 0.843, "close": 0.8438, "volume": 649684.2, "close_time": 1769068799999, "quote_volume": 551482.85262, "trades": 5947, "taker_buy_base": 333121.3, "taker_buy_quote": 282856.76019 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.8439, "high": 0.851, "low": 0.8342, "close": 0.8485, "volume": 990218.8, "close_time": 1769072399999, "quote_volume": 832712.91896, "trades": 8898, "taker_buy_base": 480164.2, "taker_buy_quote": 404031.67708 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.8484, "high": 0.8567, "low": 0.8476, "close": 0.8529, "volume": 817959.7, "close_time": 1769075999999, "quote_volume": 697649.68167, "trades": 7688, "taker_buy_base": 521812.6, "taker_buy_quote": 445000.13061 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.853, "high": 0.8565, "low": 0.8444, "close": 0.848, "volume": 1074307.7, "close_time": 1769079599999, "quote_volume": 913293.77636, "trades": 9268, "taker_buy_base": 522927.5, "taker_buy_quote": 444662.03213 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.8479, "high": 0.849, "low": 0.84, "close": 0.8425, "volume": 540635.3, "close_time": 1769083199999, "quote_volume": 455892.15258, "trades": 5599, "taker_buy_base": 255506.4, "taker_buy_quote": 215421.94442 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8424, "high": 0.8442, "low": 0.8335, "close": 0.8387, "volume": 605207.3, "close_time": 1769086799999, "quote_volume": 508197.13397, "trades": 5706, "taker_buy_base": 208285.6, "taker_buy_quote": 174973.68705 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.8388, "high": 0.8524, "low": 0.8294, "close": 0.833, "volume": 1313577.9, "close_time": 1769090399999, "quote_volume": 1102624.49996, "trades": 12688, "taker_buy_base": 646424.4, "taker_buy_quote": 543292.61484 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.833, "high": 0.8343, "low": 0.8166, "close": 0.8218, "volume": 1166424.9, "close_time": 1769093999999, "quote_volume": 963135.81709, "trades": 13856, "taker_buy_base": 542455.8, "taker_buy_quote": 448038.39809 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.8218, "high": 0.8268, "low": 0.8086, "close": 0.8168, "volume": 965977.0, "close_time": 1769097599999, "quote_volume": 790351.52995, "trades": 13507, "taker_buy_base": 505063.4, "taker_buy_quote": 413383.48053 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.817, "high": 0.8356, "low": 0.8163, "close": 0.832, "volume": 986307.2, "close_time": 1769101199999, "quote_volume": 814078.13542, "trades": 12287, "taker_buy_base": 532883.4, "taker_buy_quote": 439762.56735 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.8319, "high": 0.8332, "low": 0.8203, "close": 0.8328, "volume": 726749.8, "close_time": 1769104799999, "quote_volume": 601746.46331, "trades": 8146, "taker_buy_base": 370895.2, "taker_buy_quote": 307220.7359 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.8327, "high": 0.8364, "low": 0.825, "close": 0.8269, "volume": 331552.6, "close_time": 1769108399999, "quote_volume": 275747.53957, "trades": 5307, "taker_buy_base": 181401.6, "taker_buy_quote": 150845.53681 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.827, "high": 0.8413, "low": 0.823, "close": 0.8369, "volume": 498011.3, "close_time": 1769111999999, "quote_volume": 414543.84533, "trades": 5906, "taker_buy_base": 289049.7, "taker_buy_quote": 240429.87667 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8368, "high": 0.8386, "low": 0.8248, "close": 0.8296, "volume": 572383.0, "close_time": 1769115599999, "quote_volume": 474905.73611, "trades": 5817, "taker_buy_base": 286095.9, "taker_buy_quote": 237381.79896 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.8297, "high": 0.8383, "low": 0.8297, "close": 0.8346, "volume": 195468.4, "close_time": 1769119199999, "quote_volume": 163150.79934, "trades": 3625, "taker_buy_base": 108648.8, "taker_buy_quote": 90671.2163 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.8345, "high": 0.8461, "low": 0.8314, "close": 0.839, "volume": 478708.6, "close_time": 1769122799999, "quote_volume": 401727.55903, "trades": 4077, "taker_buy_base": 306523.7, "taker_buy_quote": 257299.81467 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.8389, "high": 0.8401, "low": 0.8321, "close": 0.8393, "volume": 356016.0, "close_time": 1769126399999, "quote_volume": 297813.86257, "trades": 4517, "taker_buy_base": 196058.6, "taker_buy_quote": 164073.45228 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8394, "high": 0.8452, "low": 0.8361, "close": 0.8398, "volume": 242859.1, "close_time": 1769129999999, "quote_volume": 204090.90512, "trades": 4381, "taker_buy_base": 103534.5, "taker_buy_quote": 87028.20732 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.8399, "high": 0.8519, "low": 0.8399, "close": 0.8514, "volume": 307600.8, "close_time": 1769133599999, "quote_volume": 260927.19956, "trades": 4333, "taker_buy_base": 162833.8, "taker_buy_quote": 138053.09625 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.8515, "high": 0.8615, "low": 0.8503, "close": 0.8504, "volume": 516433.2, "close_time": 1769137199999, "quote_volume": 441884.14023, "trades": 5506, "taker_buy_base": 282160.1, "taker_buy_quote": 241545.59897 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.8503, "high": 0.8675, "low": 0.8502, "close": 0.8645, "volume": 546860.1, "close_time": 1769140799999, "quote_volume": 470474.15908, "trades": 5828, "taker_buy_base": 183983.4, "taker_buy_quote": 158141.27061 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8647, "high": 0.8789, "low": 0.8617, "close": 0.876, "volume": 548475.5, "close_time": 1769144399999, "quote_volume": 478543.34218, "trades": 8165, "taker_buy_base": 306521.1, "taker_buy_quote": 267419.71307 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.8759, "high": 0.882, "low": 0.8687, "close": 0.8737, "volume": 644050.2, "close_time": 1769147999999, "quote_volume": 563851.4287, "trades": 8608, "taker_buy_base": 305880.7, "taker_buy_quote": 268066.85575 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.8736, "high": 0.8821, "low": 0.8622, "close": 0.8669, "volume": 725591.4, "close_time": 1769151599999, "quote_volume": 633157.07632, "trades": 9600, "taker_buy_base": 354062.4, "taker_buy_quote": 309071.91897 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.8669, "high": 0.8742, "low": 0.8664, "close": 0.8718, "volume": 228405.1, "close_time": 1769155199999, "quote_volume": 198614.26024, "trades": 5151, "taker_buy_base": 111389.1, "taker_buy_quote": 96867.38548 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.8717, "high": 0.8778, "low": 0.8635, "close": 0.8675, "volume": 483573.9, "close_time": 1769158799999, "quote_volume": 420893.89843, "trades": 8082, "taker_buy_base": 223902.1, "taker_buy_quote": 195053.20144 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.8674, "high": 0.874, "low": 0.8611, "close": 0.87, "volume": 565308.7, "close_time": 1769162399999, "quote_volume": 490656.56907, "trades": 7834, "taker_buy_base": 269681.9, "taker_buy_quote": 234237.7213 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.87, "high": 0.8701, "low": 0.854, "close": 0.8576, "volume": 546646.7, "close_time": 1769165999999, "quote_volume": 470440.61218, "trades": 6230, "taker_buy_base": 214595.6, "taker_buy_quote": 184552.97088 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.8575, "high": 0.8627, "low": 0.8552, "close": 0.8562, "volume": 314648.3, "close_time": 1769169599999, "quote_volume": 270303.10768, "trades": 5403, "taker_buy_base": 138808.3, "taker_buy_quote": 119261.50012 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8563, "high": 0.8563, "low": 0.8494, "close": 0.8523, "volume": 402660.8, "close_time": 1769173199999, "quote_volume": 343308.71911, "trades": 4107, "taker_buy_base": 222457.1, "taker_buy_quote": 189632.35425 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.8523, "high": 0.8603, "low": 0.8504, "close": 0.8566, "volume": 402027.5, "close_time": 1769176799999, "quote_volume": 344094.71088, "trades": 4586, "taker_buy_base": 230925.8, "taker_buy_quote": 197579.42929 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.8565, "high": 0.8591, "low": 0.8337, "close": 0.8399, "volume": 845925.1, "close_time": 1769180399999, "quote_volume": 716068.12252, "trades": 14897, "taker_buy_base": 420396.7, "taker_buy_quote": 356093.49801 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.84, "high": 0.8631, "low": 0.8346, "close": 0.8627, "volume": 800491.6, "close_time": 1769183999999, "quote_volume": 679521.11576, "trades": 13145, "taker_buy_base": 449240.9, "taker_buy_quote": 381512.50739 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8627, "high": 0.8696, "low": 0.8459, "close": 0.8583, "volume": 820452.4, "close_time": 1769187599999, "quote_volume": 705980.72739, "trades": 13210, "taker_buy_base": 406259.0, "taker_buy_quote": 349741.86956 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.8584, "high": 0.8765, "low": 0.847, "close": 0.8594, "volume": 1027575.8, "close_time": 1769191199999, "quote_volume": 886950.50319, "trades": 15281, "taker_buy_base": 538219.0, "taker_buy_quote": 464520.40027 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.8593, "high": 0.8667, "low": 0.8548, "close": 0.8575, "volume": 587278.1, "close_time": 1769194799999, "quote_volume": 505291.02499, "trades": 8956, "taker_buy_base": 285667.8, "taker_buy_quote": 245731.85324 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.8574, "high": 0.8574, "low": 0.8372, "close": 0.8417, "volume": 777707.3, "close_time": 1769198399999, "quote_volume": 657801.86481, "trades": 10716, "taker_buy_base": 391458.2, "taker_buy_quote": 331053.93962 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8418, "high": 0.8424, "low": 0.8241, "close": 0.8291, "volume": 712743.9, "close_time": 1769201999999, "quote_volume": 593469.76683, "trades": 9029, "taker_buy_base": 400845.1, "taker_buy_quote": 334259.89781 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.829, "high": 0.8379, "low": 0.8281, "close": 0.8319, "volume": 178451.9, "close_time": 1769205599999, "quote_volume": 148815.04171, "trades": 3203, "taker_buy_base": 94118.1, "taker_buy_quote": 78503.52415 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.8318, "high": 0.8364, "low": 0.8312, "close": 0.8349, "volume": 204402.2, "close_time": 1769209199999, "quote_volume": 170500.08524, "trades": 2367, "taker_buy_base": 101273.8, "taker_buy_quote": 84485.53963 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.8349, "high": 0.8349, "low": 0.8272, "close": 0.8298, "volume": 215841.3, "close_time": 1769212799999, "quote_volume": 179251.94855, "trades": 3088, "taker_buy_base": 125452.0, "taker_buy_quote": 104191.16446 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8297, "high": 0.8342, "low": 0.8195, "close": 0.8207, "volume": 310139.4, "close_time": 1769216399999, "quote_volume": 255799.36993, "trades": 4577, "taker_buy_base": 163402.0, "taker_buy_quote": 134785.63602 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.8207, "high": 0.8264, "low": 0.8207, "close": 0.8244, "volume": 150692.5, "close_time": 1769219999999, "quote_volume": 124143.32738, "trades": 2364, "taker_buy_base": 91316.1, "taker_buy_quote": 75220.59653 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.8244, "high": 0.8291, "low": 0.8236, "close": 0.8284, "volume": 66368.5, "close_time": 1769223599999, "quote_volume": 54860.45752, "trades": 1772, "taker_buy_base": 42602.2, "taker_buy_quote": 35231.26941 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.8283, "high": 0.8396, "low": 0.8271, "close": 0.8374, "volume": 255649.8, "close_time": 1769227199999, "quote_volume": 213472.09515, "trades": 3500, "taker_buy_base": 147560.9, "taker_buy_quote": 123269.86148 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8373, "high": 0.838, "low": 0.8262, "close": 0.8285, "volume": 198489.8, "close_time": 1769230799999, "quote_volume": 164885.94246, "trades": 2943, "taker_buy_base": 75613.1, "taker_buy_quote": 62807.81345 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.8286, "high": 0.8289, "low": 0.8194, "close": 0.8235, "volume": 377824.3, "close_time": 1769234399999, "quote_volume": 310678.34792, "trades": 3585, "taker_buy_base": 179303.2, "taker_buy_quote": 147410.97237 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.8237, "high": 0.8282, "low": 0.822, "close": 0.8257, "volume": 148517.0, "close_time": 1769237999999, "quote_volume": 122597.99237, "trades": 2137, "taker_buy_base": 75490.9, "taker_buy_quote": 62327.66956 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.8258, "high": 0.832, "low": 0.8239, "close": 0.827, "volume": 172083.9, "close_time": 1769241599999, "quote_volume": 142453.16382, "trades": 2825, "taker_buy_base": 102725.9, "taker_buy_quote": 85072.52 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8269, "high": 0.8312, "low": 0.825, "close": 0.8311, "volume": 149075.7, "close_time": 1769245199999, "quote_volume": 123293.56016, "trades": 2046, "taker_buy_base": 67166.1, "taker_buy_quote": 55560.90265 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.8311, "high": 0.8314, "low": 0.8221, "close": 0.8235, "volume": 142182.3, "close_time": 1769248799999, "quote_volume": 117283.3755, "trades": 2417, "taker_buy_base": 88231.0, "taker_buy_quote": 72783.17372 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.8236, "high": 0.8268, "low": 0.8215, "close": 0.8256, "volume": 114625.6, "close_time": 1769252399999, "quote_volume": 94535.59879, "trades": 1710, "taker_buy_base": 63849.1, "taker_buy_quote": 52665.89402 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.8255, "high": 0.8284, "low": 0.8248, "close": 0.825, "volume": 64741.0, "close_time": 1769255999999, "quote_volume": 53495.70781, "trades": 1408, "taker_buy_base": 42702.5, "taker_buy_quote": 35290.6244 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.825, "high": 0.8316, "low": 0.8235, "close": 0.8298, "volume": 128244.4, "close_time": 1769259599999, "quote_volume": 106207.81029, "trades": 2279, "taker_buy_base": 61953.9, "taker_buy_quote": 51311.99869 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.8299, "high": 0.831, "low": 0.8226, "close": 0.823, "volume": 129779.7, "close_time": 1769263199999, "quote_volume": 107251.8645, "trades": 1809, "taker_buy_base": 77119.0, "taker_buy_quote": 63740.42785 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.823, "high": 0.8258, "low": 0.8201, "close": 0.8244, "volume": 179858.5, "close_time": 1769266799999, "quote_volume": 148166.93681, "trades": 2612, "taker_buy_base": 92435.1, "taker_buy_quote": 76177.66492 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.8245, "high": 0.8265, "low": 0.8146, "close": 0.8166, "volume": 296041.9, "close_time": 1769270399999, "quote_volume": 242711.80141, "trades": 3067, "taker_buy_base": 105054.6, "taker_buy_quote": 86193.41505 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.8167, "high": 0.8221, "low": 0.815, "close": 0.8202, "volume": 164415.2, "close_time": 1769273999999, "quote_volume": 134486.90574, "trades": 2341, "taker_buy_base": 96702.4, "taker_buy_quote": 79101.88556 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.8206, "high": 0.826, "low": 0.8199, "close": 0.8257, "volume": 90317.1, "close_time": 1769277599999, "quote_volume": 74342.20495, "trades": 1571, "taker_buy_base": 33889.4, "taker_buy_quote": 27887.06119 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.8259, "high": 0.8297, "low": 0.825, "close": 0.8262, "volume": 64913.8, "close_time": 1769281199999, "quote_volume": 53709.6728, "trades": 1268, "taker_buy_base": 34281.0, "taker_buy_quote": 28362.57768 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.8261, "high": 0.8267, "low": 0.8223, "close": 0.8228, "volume": 93772.8, "close_time": 1769284799999, "quote_volume": 77308.32147, "trades": 1093, "taker_buy_base": 39272.6, "taker_buy_quote": 32384.07924 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.8229, "high": 0.8273, "low": 0.8196, "close": 0.8207, "volume": 110419.0, "close_time": 1769288399999, "quote_volume": 90969.75241, "trades": 1350, "taker_buy_base": 64153.7, "taker_buy_quote": 52855.25809 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.8207, "high": 0.8218, "low": 0.8179, "close": 0.8204, "volume": 67898.6, "close_time": 1769291999999, "quote_volume": 55648.77233, "trades": 1155, "taker_buy_base": 38071.1, "taker_buy_quote": 31204.80136 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.8204, "high": 0.8316, "low": 0.8201, "close": 0.8311, "volume": 193305.8, "close_time": 1769295599999, "quote_volume": 159798.07898, "trades": 1761, "taker_buy_base": 132661.8, "taker_buy_quote": 109744.14564 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.8312, "high": 0.8326, "low": 0.8229, "close": 0.8231, "volume": 199363.9, "close_time": 1769299199999, "quote_volume": 165253.28188, "trades": 2713, "taker_buy_base": 74848.8, "taker_buy_quote": 62052.95417 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8231, "high": 0.8246, "low": 0.8127, "close": 0.8196, "volume": 330875.0, "close_time": 1769302799999, "quote_volume": 270812.17501, "trades": 4041, "taker_buy_base": 178583.3, "taker_buy_quote": 146138.75721 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.8197, "high": 0.8223, "low": 0.8111, "close": 0.8124, "volume": 203644.9, "close_time": 1769306399999, "quote_volume": 165773.6193, "trades": 2665, "taker_buy_base": 117204.4, "taker_buy_quote": 95402.38396 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.8124, "high": 0.8174, "low": 0.8089, "close": 0.8132, "volume": 203319.1, "close_time": 1769309999999, "quote_volume": 165298.56902, "trades": 2922, "taker_buy_base": 76445.2, "taker_buy_quote": 62165.16089 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.8133, "high": 0.8151, "low": 0.8067, "close": 0.8092, "volume": 265903.4, "close_time": 1769313599999, "quote_volume": 215452.77273, "trades": 3286, "taker_buy_base": 111695.7, "taker_buy_quote": 90462.81681 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8092, "high": 0.8137, "low": 0.8063, "close": 0.8081, "volume": 74793.7, "close_time": 1769317199999, "quote_volume": 60562.8202, "trades": 1515, "taker_buy_base": 35749.0, "taker_buy_quote": 28969.7169 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.808, "high": 0.8123, "low": 0.8072, "close": 0.8119, "volume": 88706.2, "close_time": 1769320799999, "quote_volume": 71781.58743, "trades": 1554, "taker_buy_base": 58617.7, "taker_buy_quote": 47441.39433 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.8118, "high": 0.8118, "low": 0.8068, "close": 0.8078, "volume": 148069.3, "close_time": 1769324399999, "quote_volume": 119851.89949, "trades": 2143, "taker_buy_base": 55947.3, "taker_buy_quote": 45283.32816 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.8077, "high": 0.8077, "low": 0.8018, "close": 0.8035, "volume": 207357.4, "close_time": 1769327999999, "quote_volume": 166638.67386, "trades": 2293, "taker_buy_base": 88704.3, "taker_buy_quote": 71301.72053 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8036, "high": 0.8043, "low": 0.7982, "close": 0.8004, "volume": 276286.4, "close_time": 1769331599999, "quote_volume": 221407.1688, "trades": 3202, "taker_buy_base": 94625.0, "taker_buy_quote": 75836.48082 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.8003, "high": 0.8145, "low": 0.7992, "close": 0.8073, "volume": 230808.4, "close_time": 1769335199999, "quote_volume": 186083.57044, "trades": 3188, "taker_buy_base": 131432.7, "taker_buy_quote": 105870.84849 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.8074, "high": 0.8194, "low": 0.8062, "close": 0.8124, "volume": 163727.3, "close_time": 1769338799999, "quote_volume": 133324.8172, "trades": 2914, "taker_buy_base": 78648.1, "taker_buy_quote": 64027.36448 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.8123, "high": 0.8154, "low": 0.8086, "close": 0.8109, "volume": 88798.6, "close_time": 1769342399999, "quote_volume": 72107.0254, "trades": 1759, "taker_buy_base": 42701.9, "taker_buy_quote": 34677.91812 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.8108, "high": 0.8108, "low": 0.8038, "close": 0.8072, "volume": 182556.3, "close_time": 1769345999999, "quote_volume": 147206.29171, "trades": 2744, "taker_buy_base": 89408.1, "taker_buy_quote": 72083.95503 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.8071, "high": 0.8078, "low": 0.8013, "close": 0.8055, "volume": 126042.1, "close_time": 1769349599999, "quote_volume": 101463.63449, "trades": 2225, "taker_buy_base": 64104.0, "taker_buy_quote": 51612.86368 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.8055, "high": 0.8063, "low": 0.795, "close": 0.7998, "volume": 288166.5, "close_time": 1769353199999, "quote_volume": 230394.59508, "trades": 4140, "taker_buy_base": 140057.3, "taker_buy_quote": 111975.98801 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.7996, "high": 0.802, "low": 0.7917, "close": 0.7943, "volume": 244456.1, "close_time": 1769356799999, "quote_volume": 194721.60871, "trades": 3472, "taker_buy_base": 92855.1, "taker_buy_quote": 73949.59158 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.7942, "high": 0.7942, "low": 0.7728, "close": 0.7794, "volume": 1979814.3, "close_time": 1769360399999, "quote_volume": 1546837.75521, "trades": 19076, "taker_buy_base": 879854.3, "taker_buy_quote": 687655.0346 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.7793, "high": 0.7819, "low": 0.7698, "close": 0.7714, "volume": 446356.3, "close_time": 1769363999999, "quote_volume": 345921.18336, "trades": 6885, "taker_buy_base": 208978.5, "taker_buy_quote": 162046.35998 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.7712, "high": 0.7741, "low": 0.7627, "close": 0.7705, "volume": 1172312.1, "close_time": 1769367599999, "quote_volume": 901835.76186, "trades": 15232, "taker_buy_base": 634207.7, "taker_buy_quote": 488124.21473 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.7705, "high": 0.7735, "low": 0.748, "close": 0.7519, "volume": 1411618.2, "close_time": 1769371199999, "quote_volume": 1069483.67657, "trades": 15170, "taker_buy_base": 513931.6, "taker_buy_quote": 389744.83808 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.752, "high": 0.7587, "low": 0.7479, "close": 0.7569, "volume": 542855.8, "close_time": 1769374799999, "quote_volume": 408855.2373, "trades": 7551, "taker_buy_base": 262355.9, "taker_buy_quote": 197634.83914 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.7568, "high": 0.7683, "low": 0.7566, "close": 0.7635, "volume": 397189.4, "close_time": 1769378399999, "quote_volume": 303360.87402, "trades": 5952, "taker_buy_base": 211588.6, "taker_buy_quote": 161601.93767 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.7636, "high": 0.7643, "low": 0.7526, "close": 0.7577, "volume": 376225.6, "close_time": 1769381999999, "quote_volume": 284899.06991, "trades": 3745, "taker_buy_base": 158555.2, "taker_buy_quote": 120031.8509 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.7578, "high": 0.7682, "low": 0.7529, "close": 0.7667, "volume": 347511.4, "close_time": 1769385599999, "quote_volume": 265360.5348, "trades": 5836, "taker_buy_base": 227185.1, "taker_buy_quote": 173547.34965 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7667, "high": 0.773, "low": 0.7629, "close": 0.7721, "volume": 350108.4, "close_time": 1769389199999, "quote_volume": 268786.99496, "trades": 4673, "taker_buy_base": 187912.8, "taker_buy_quote": 144253.93162 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.7721, "high": 0.7998, "low": 0.7721, "close": 0.7961, "volume": 865589.6, "close_time": 1769392799999, "quote_volume": 684389.31042, "trades": 9737, "taker_buy_base": 514110.9, "taker_buy_quote": 406485.97515 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.7962, "high": 0.7983, "low": 0.7885, "close": 0.795, "volume": 491894.4, "close_time": 1769396399999, "quote_volume": 389923.59442, "trades": 5906, "taker_buy_base": 190794.6, "taker_buy_quote": 151246.69784 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.7951, "high": 0.7994, "low": 0.7837, "close": 0.7881, "volume": 940530.1, "close_time": 1769399999999, "quote_volume": 743411.58651, "trades": 6938, "taker_buy_base": 391751.4, "taker_buy_quote": 309492.311 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.7881, "high": 0.7993, "low": 0.7858, "close": 0.7946, "volume": 649703.8, "close_time": 1769403599999, "quote_volume": 515411.73676, "trades": 5564, "taker_buy_base": 308505.4, "taker_buy_quote": 244581.15518 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.7946, "high": 0.7959, "low": 0.7902, "close": 0.7936, "volume": 186501.4, "close_time": 1769407199999, "quote_volume": 147792.24271, "trades": 4212, "taker_buy_base": 97482.6, "taker_buy_quote": 77247.6221 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.7937, "high": 0.7941, "low": 0.789, "close": 0.7914, "volume": 184881.0, "close_time": 1769410799999, "quote_volume": 146332.23972, "trades": 3797, "taker_buy_base": 72668.2, "taker_buy_quote": 57525.00001 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.7913, "high": 0.7967, "low": 0.7887, "close": 0.7953, "volume": 356996.6, "close_time": 1769414399999, "quote_volume": 282773.02894, "trades": 5053, "taker_buy_base": 170628.2, "taker_buy_quote": 135176.75274 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.7952, "high": 0.8056, "low": 0.792, "close": 0.7976, "volume": 355481.3, "close_time": 1769417999999, "quote_volume": 284043.73172, "trades": 5621, "taker_buy_base": 183523.0, "taker_buy_quote": 146552.98676 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.7977, "high": 0.7982, "low": 0.7885, "close": 0.7914, "volume": 295991.8, "close_time": 1769421599999, "quote_volume": 234239.74871, "trades": 3678, "taker_buy_base": 153013.0, "taker_buy_quote": 121077.62976 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.7915, "high": 0.7983, "low": 0.7915, "close": 0.7941, "volume": 210030.8, "close_time": 1769425199999, "quote_volume": 167029.70827, "trades": 3615, "taker_buy_base": 132285.3, "taker_buy_quote": 105206.65385 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.7942, "high": 0.795, "low": 0.7912, "close": 0.7925, "volume": 149624.9, "close_time": 1769428799999, "quote_volume": 118674.7285, "trades": 2271, "taker_buy_base": 57216.7, "taker_buy_quote": 45380.85655 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.7926, "high": 0.7967, "low": 0.79, "close": 0.794, "volume": 245563.5, "close_time": 1769432399999, "quote_volume": 194887.88561, "trades": 2963, "taker_buy_base": 98636.2, "taker_buy_quote": 78332.80509 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.7941, "high": 0.8141, "low": 0.7935, "close": 0.8126, "volume": 1223499.5, "close_time": 1769435999999, "quote_volume": 988560.15633, "trades": 10785, "taker_buy_base": 472606.7, "taker_buy_quote": 381807.281 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.8127, "high": 0.83, "low": 0.7975, "close": 0.8244, "volume": 1900903.3, "close_time": 1769439599999, "quote_volume": 1550025.92395, "trades": 22988, "taker_buy_base": 955678.0, "taker_buy_quote": 779926.62215 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.8244, "high": 0.8418, "low": 0.8054, "close": 0.8123, "volume": 2517912.6, "close_time": 1769443199999, "quote_volume": 2075209.94797, "trades": 26371, "taker_buy_base": 1240837.6, "taker_buy_quote": 1022959.82502 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8124, "high": 0.8171, "low": 0.8034, "close": 0.8063, "volume": 492420.6, "close_time": 1769446799999, "quote_volume": 398944.66985, "trades": 10556, "taker_buy_base": 249678.9, "taker_buy_quote": 202266.11428 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.8064, "high": 0.813, "low": 0.7989, "close": 0.8098, "volume": 538529.2, "close_time": 1769450399999, "quote_volume": 433507.74359, "trades": 9171, "taker_buy_base": 277923.2, "taker_buy_quote": 223823.14369 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.8098, "high": 0.8241, "low": 0.807, "close": 0.82, "volume": 731757.3, "close_time": 1769453999999, "quote_volume": 597671.15764, "trades": 10472, "taker_buy_base": 407371.8, "taker_buy_quote": 332652.20794 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.82, "high": 0.822, "low": 0.8116, "close": 0.8131, "volume": 286617.9, "close_time": 1769457599999, "quote_volume": 233687.25942, "trades": 5221, "taker_buy_base": 163871.8, "taker_buy_quote": 133607.03023 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.813, "high": 0.8151, "low": 0.8056, "close": 0.8077, "volume": 322430.2, "close_time": 1769461199999, "quote_volume": 260878.52885, "trades": 4671, "taker_buy_base": 171047.8, "taker_buy_quote": 138406.69725 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.8077, "high": 0.8179, "low": 0.8034, "close": 0.8098, "volume": 368638.2, "close_time": 1769464799999, "quote_volume": 298824.04132, "trades": 5662, "taker_buy_base": 225871.4, "taker_buy_quote": 183188.82692 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.8099, "high": 0.8127, "low": 0.8041, "close": 0.8066, "volume": 180362.3, "close_time": 1769468399999, "quote_volume": 145856.09151, "trades": 2434, "taker_buy_base": 96335.2, "taker_buy_quote": 77887.34996 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.8063, "high": 0.8091, "low": 0.8013, "close": 0.8027, "volume": 370316.5, "close_time": 1769471999999, "quote_volume": 297910.61643, "trades": 3506, "taker_buy_base": 250818.5, "taker_buy_quote": 201725.12261 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8026, "high": 0.8073, "low": 0.7996, "close": 0.8023, "volume": 185008.8, "close_time": 1769475599999, "quote_volume": 148375.19603, "trades": 3456, "taker_buy_base": 92353.3, "taker_buy_quote": 74098.81123 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.8022, "high": 0.8063, "low": 0.7979, "close": 0.8015, "volume": 233529.7, "close_time": 1769479199999, "quote_volume": 187031.16624, "trades": 4168, "taker_buy_base": 128994.9, "taker_buy_quote": 103316.44799 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.8016, "high": 0.8084, "low": 0.7992, "close": 0.8039, "volume": 252021.8, "close_time": 1769482799999, "quote_volume": 202438.81338, "trades": 4360, "taker_buy_base": 146629.1, "taker_buy_quote": 117753.67259 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.8038, "high": 0.8067, "low": 0.8022, "close": 0.8031, "volume": 156924.9, "close_time": 1769486399999, "quote_volume": 126233.4568, "trades": 2930, "taker_buy_base": 81251.0, "taker_buy_quote": 65369.08534 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.803, "high": 0.8148, "low": 0.802, "close": 0.8073, "volume": 436323.0, "close_time": 1769489999999, "quote_volume": 353281.96374, "trades": 4402, "taker_buy_base": 280056.3, "taker_buy_quote": 226659.0774 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.8074, "high": 0.8085, "low": 0.8009, "close": 0.8013, "volume": 128396.2, "close_time": 1769493599999, "quote_volume": 103161.10832, "trades": 2483, "taker_buy_base": 64478.8, "taker_buy_quote": 51808.41818 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.8013, "high": 0.8033, "low": 0.7941, "close": 0.7964, "volume": 214680.7, "close_time": 1769497199999, "quote_volume": 171261.92053, "trades": 3067, "taker_buy_base": 99429.4, "taker_buy_quote": 79388.73329 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.7965, "high": 0.8053, "low": 0.7961, "close": 0.801, "volume": 235837.0, "close_time": 1769500799999, "quote_volume": 188826.21657, "trades": 3115, "taker_buy_base": 129768.2, "taker_buy_quote": 103909.64167 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.8009, "high": 0.8053, "low": 0.796, "close": 0.7992, "volume": 93377.1, "close_time": 1769504399999, "quote_volume": 74592.45909, "trades": 2193, "taker_buy_base": 38633.6, "taker_buy_quote": 30870.45986 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.7992, "high": 0.7992, "low": 0.7927, "close": 0.7933, "volume": 136596.9, "close_time": 1769507999999, "quote_volume": 108628.5735, "trades": 2572, "taker_buy_base": 62672.8, "taker_buy_quote": 49852.0187 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.7934, "high": 0.7953, "low": 0.7912, "close": 0.7933, "volume": 113014.3, "close_time": 1769511599999, "quote_volume": 89671.84801, "trades": 2135, "taker_buy_base": 68197.8, "taker_buy_quote": 54108.46515 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.7933, "high": 0.7959, "low": 0.79, "close": 0.7944, "volume": 150946.3, "close_time": 1769515199999, "quote_volume": 119692.54235, "trades": 2349, "taker_buy_base": 80131.0, "taker_buy_quote": 63555.24105 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.7943, "high": 0.7967, "low": 0.79, "close": 0.7956, "volume": 134962.7, "close_time": 1769518799999, "quote_volume": 107189.35081, "trades": 2481, "taker_buy_base": 62201.7, "taker_buy_quote": 49412.19493 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.7957, "high": 0.8006, "low": 0.786, "close": 0.7895, "volume": 384286.6, "close_time": 1769522399999, "quote_volume": 304213.10513, "trades": 4742, "taker_buy_base": 157529.5, "taker_buy_quote": 124715.85273 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.7894, "high": 0.8009, "low": 0.7875, "close": 0.7895, "volume": 456484.4, "close_time": 1769525999999, "quote_volume": 361907.07229, "trades": 6835, "taker_buy_base": 283604.7, "taker_buy_quote": 224870.04276 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.7896, "high": 0.807, "low": 0.7875, "close": 0.8049, "volume": 452994.2, "close_time": 1769529599999, "quote_volume": 360618.00948, "trades": 7214, "taker_buy_base": 296956.2, "taker_buy_quote": 236414.92147 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8049, "high": 0.8269, "low": 0.8046, "close": 0.8221, "volume": 1472582.3, "close_time": 1769533199999, "quote_volume": 1204057.37379, "trades": 18079, "taker_buy_base": 823614.2, "taker_buy_quote": 672858.99331 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.8221, "high": 0.8235, "low": 0.7936, "close": 0.7964, "volume": 798370.7, "close_time": 1769536799999, "quote_volume": 641150.41193, "trades": 13547, "taker_buy_base": 354760.9, "taker_buy_quote": 284861.92738 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.7964, "high": 0.8205, "low": 0.7949, "close": 0.8155, "volume": 516365.5, "close_time": 1769540399999, "quote_volume": 415754.6709, "trades": 9168, "taker_buy_base": 253842.9, "taker_buy_quote": 204614.61116 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.8155, "high": 0.823, "low": 0.8098, "close": 0.8171, "volume": 469020.7, "close_time": 1769543999999, "quote_volume": 383309.70663, "trades": 6799, "taker_buy_base": 290025.1, "taker_buy_quote": 237167.80284 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.817, "high": 0.8326, "low": 0.8167, "close": 0.83, "volume": 669992.8, "close_time": 1769547599999, "quote_volume": 553329.36716, "trades": 12428, "taker_buy_base": 359123.9, "taker_buy_quote": 296604.1647 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.8299, "high": 0.8311, "low": 0.8235, "close": 0.825, "volume": 342447.9, "close_time": 1769551199999, "quote_volume": 283361.01356, "trades": 7542, "taker_buy_base": 164151.8, "taker_buy_quote": 135847.05888 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.825, "high": 0.8311, "low": 0.824, "close": 0.827, "volume": 246982.8, "close_time": 1769554799999, "quote_volume": 204324.79212, "trades": 3629, "taker_buy_base": 134623.6, "taker_buy_quote": 111313.49635 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.8271, "high": 0.834, "low": 0.8223, "close": 0.8296, "volume": 338542.8, "close_time": 1769558399999, "quote_volume": 280511.85703, "trades": 4642, "taker_buy_base": 169862.4, "taker_buy_quote": 140748.02038 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8295, "high": 0.8316, "low": 0.8169, "close": 0.8312, "volume": 428820.1, "close_time": 1769561999999, "quote_volume": 353360.50184, "trades": 5944, "taker_buy_base": 205841.4, "taker_buy_quote": 169804.97944 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.8313, "high": 0.8314, "low": 0.8204, "close": 0.8252, "volume": 368625.1, "close_time": 1769565599999, "quote_volume": 304263.5399, "trades": 4862, "taker_buy_base": 179478.8, "taker_buy_quote": 148128.52681 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.8251, "high": 0.8282, "low": 0.8202, "close": 0.8229, "volume": 394380.9, "close_time": 1769569199999, "quote_volume": 324777.93476, "trades": 6182, "taker_buy_base": 164110.7, "taker_buy_quote": 135131.89491 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.8228, "high": 0.8258, "low": 0.818, "close": 0.8196, "volume": 323810.3, "close_time": 1769572799999, "quote_volume": 266107.33876, "trades": 4934, "taker_buy_base": 152354.9, "taker_buy_quote": 125225.57289 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8195, "high": 0.8199, "low": 0.8085, "close": 0.8125, "volume": 296866.7, "close_time": 1769576399999, "quote_volume": 241373.496, "trades": 4115, "taker_buy_base": 135672.2, "taker_buy_quote": 110344.04946 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.8126, "high": 0.819, "low": 0.8095, "close": 0.8152, "volume": 325077.0, "close_time": 1769579999999, "quote_volume": 264638.50355, "trades": 4276, "taker_buy_base": 147424.9, "taker_buy_quote": 120153.69954 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.8153, "high": 0.8267, "low": 0.8153, "close": 0.8253, "volume": 502876.4, "close_time": 1769583599999, "quote_volume": 413182.34674, "trades": 6378, "taker_buy_base": 265206.4, "taker_buy_quote": 217895.29916 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.8254, "high": 0.8294, "low": 0.8125, "close": 0.8269, "volume": 614078.2, "close_time": 1769587199999, "quote_volume": 504138.07107, "trades": 7246, "taker_buy_base": 353288.6, "taker_buy_quote": 290235.77022 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8269, "high": 0.8477, "low": 0.825, "close": 0.8314, "volume": 1765834.6, "close_time": 1769590799999, "quote_volume": 1477346.24376, "trades": 15233, "taker_buy_base": 917801.3, "taker_buy_quote": 768302.6714 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.8314, "high": 0.8449, "low": 0.8219, "close": 0.8427, "volume": 1002204.1, "close_time": 1769594399999, "quote_volume": 837975.80832, "trades": 9975, "taker_buy_base": 561594.7, "taker_buy_quote": 469798.16133 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.8427, "high": 0.8438, "low": 0.8339, "close": 0.8365, "volume": 486463.4, "close_time": 1769597999999, "quote_volume": 407365.40795, "trades": 6541, "taker_buy_base": 222217.0, "taker_buy_quote": 186126.75871 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.8365, "high": 0.8528, "low": 0.8365, "close": 0.8521, "volume": 522360.9, "close_time": 1769601599999, "quote_volume": 441090.18213, "trades": 8902, "taker_buy_base": 247877.2, "taker_buy_quote": 209278.36772 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.852, "high": 0.8552, "low": 0.8374, "close": 0.8436, "volume": 819023.9, "close_time": 1769605199999, "quote_volume": 692619.09868, "trades": 9732, "taker_buy_base": 386448.8, "taker_buy_quote": 326792.25314 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.8437, "high": 0.8685, "low": 0.8429, "close": 0.8564, "volume": 1143459.1, "close_time": 1769608799999, "quote_volume": 981838.72581, "trades": 14262, "taker_buy_base": 601366.6, "taker_buy_quote": 516163.40548 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.8563, "high": 0.8564, "low": 0.8383, "close": 0.8408, "volume": 820681.3, "close_time": 1769612399999, "quote_volume": 693293.48365, "trades": 14964, "taker_buy_base": 403913.6, "taker_buy_quote": 341205.37324 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.8408, "high": 0.8484, "low": 0.8337, "close": 0.8375, "volume": 977307.5, "close_time": 1769615999999, "quote_volume": 819764.4183, "trades": 12541, "taker_buy_base": 501327.3, "taker_buy_quote": 420565.9511 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8376, "high": 0.8389, "low": 0.8251, "close": 0.8268, "volume": 776267.7, "close_time": 1769619599999, "quote_volume": 645315.83486, "trades": 10983, "taker_buy_base": 342048.6, "taker_buy_quote": 284398.09819 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.8269, "high": 0.8532, "low": 0.8244, "close": 0.8455, "volume": 969597.9, "close_time": 1769623199999, "quote_volume": 813931.11819, "trades": 11905, "taker_buy_base": 642382.8, "taker_buy_quote": 539869.62736 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.8456, "high": 0.8456, "low": 0.8347, "close": 0.8395, "volume": 569524.6, "close_time": 1769626799999, "quote_volume": 477783.16538, "trades": 8167, "taker_buy_base": 260943.9, "taker_buy_quote": 219009.70742 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.8394, "high": 0.8467, "low": 0.8315, "close": 0.8417, "volume": 638736.2, "close_time": 1769630399999, "quote_volume": 536276.12702, "trades": 13124, "taker_buy_base": 333038.3, "taker_buy_quote": 279699.02776 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8417, "high": 0.8552, "low": 0.8364, "close": 0.8376, "volume": 649855.4, "close_time": 1769633999999, "quote_volume": 549037.78597, "trades": 9523, "taker_buy_base": 283068.0, "taker_buy_quote": 239182.53467 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.8377, "high": 0.8476, "low": 0.83, "close": 0.8427, "volume": 461537.6, "close_time": 1769637599999, "quote_volume": 387665.85733, "trades": 9339, "taker_buy_base": 215759.8, "taker_buy_quote": 181224.94945 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.8428, "high": 0.8953, "low": 0.8376, "close": 0.894, "volume": 1263221.4, "close_time": 1769641199999, "quote_volume": 1097177.98453, "trades": 11821, "taker_buy_base": 811480.5, "taker_buy_quote": 705751.07166 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.8943, "high": 0.8968, "low": 0.8541, "close": 0.8568, "volume": 2378973.8, "close_time": 1769644799999, "quote_volume": 2084594.65091, "trades": 25137, "taker_buy_base": 1052648.4, "taker_buy_quote": 922971.33756 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8569, "high": 0.8587, "low": 0.8359, "close": 0.8476, "volume": 1399599.5, "close_time": 1769648399999, "quote_volume": 1180172.37657, "trades": 21215, "taker_buy_base": 829113.2, "taker_buy_quote": 698841.11589 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.8475, "high": 0.8518, "low": 0.8345, "close": 0.8366, "volume": 633358.8, "close_time": 1769651999999, "quote_volume": 535083.54308, "trades": 10494, "taker_buy_base": 323976.4, "taker_buy_quote": 274000.22637 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.8367, "high": 0.8398, "low": 0.81, "close": 0.8173, "volume": 1583221.5, "close_time": 1769655599999, "quote_volume": 1304024.90786, "trades": 17983, "taker_buy_base": 707353.6, "taker_buy_quote": 582991.52303 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.8173, "high": 0.8258, "low": 0.8144, "close": 0.8185, "volume": 550871.7, "close_time": 1769659199999, "quote_volume": 451788.34348, "trades": 8641, "taker_buy_base": 296572.8, "taker_buy_quote": 243265.47213 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8185, "high": 0.8186, "low": 0.7966, "close": 0.808, "volume": 1466085.8, "close_time": 1769662799999, "quote_volume": 1181075.988, "trades": 14511, "taker_buy_base": 696132.9, "taker_buy_quote": 560479.40934 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.8079, "high": 0.8111, "low": 0.7989, "close": 0.8021, "volume": 473866.4, "close_time": 1769666399999, "quote_volume": 381687.91457, "trades": 5436, "taker_buy_base": 237541.7, "taker_buy_quote": 191362.31748 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.8021, "high": 0.8151, "low": 0.8012, "close": 0.8128, "volume": 649599.3, "close_time": 1769669999999, "quote_volume": 526350.46838, "trades": 5524, "taker_buy_base": 375397.4, "taker_buy_quote": 304315.12214 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.8128, "high": 0.8172, "low": 0.8106, "close": 0.8121, "volume": 317342.8, "close_time": 1769673599999, "quote_volume": 258300.55734, "trades": 3905, "taker_buy_base": 137375.1, "taker_buy_quote": 111857.90324 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.812, "high": 0.812, "low": 0.7998, "close": 0.8023, "volume": 715271.7, "close_time": 1769677199999, "quote_volume": 575169.21618, "trades": 7706, "taker_buy_base": 335047.1, "taker_buy_quote": 269411.88586 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.8022, "high": 0.804, "low": 0.797, "close": 0.7977, "volume": 401378.3, "close_time": 1769680799999, "quote_volume": 320956.84953, "trades": 4145, "taker_buy_base": 178036.0, "taker_buy_quote": 142454.23578 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.7977, "high": 0.8009, "low": 0.7952, "close": 0.799, "volume": 258995.5, "close_time": 1769684399999, "quote_volume": 206584.94581, "trades": 3417, "taker_buy_base": 108846.8, "taker_buy_quote": 86863.21443 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.7989, "high": 0.7991, "low": 0.7872, "close": 0.79, "volume": 938550.0, "close_time": 1769687999999, "quote_volume": 742672.91298, "trades": 6848, "taker_buy_base": 498025.9, "taker_buy_quote": 393986.98172 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.7899, "high": 0.7945, "low": 0.7845, "close": 0.7915, "volume": 319638.1, "close_time": 1769691599999, "quote_volume": 252766.29182, "trades": 3815, "taker_buy_base": 152162.1, "taker_buy_quote": 120364.19508 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.7914, "high": 0.8027, "low": 0.7911, "close": 0.8023, "volume": 410739.5, "close_time": 1769695199999, "quote_volume": 327682.33212, "trades": 4194, "taker_buy_base": 227719.2, "taker_buy_quote": 181714.73288 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.8023, "high": 0.8064, "low": 0.7743, "close": 0.7766, "volume": 1395627.1, "close_time": 1769698799999, "quote_volume": 1106434.66328, "trades": 14579, "taker_buy_base": 552245.3, "taker_buy_quote": 437078.27895 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.7767, "high": 0.7782, "low": 0.7515, "close": 0.7675, "volume": 3743591.1, "close_time": 1769702399999, "quote_volume": 2857643.05877, "trades": 39290, "taker_buy_base": 1790469.9, "taker_buy_quote": 1367851.36508 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.7674, "high": 0.7817, "low": 0.7576, "close": 0.7798, "volume": 2201178.8, "close_time": 1769705999999, "quote_volume": 1694577.54129, "trades": 16657, "taker_buy_base": 856750.9, "taker_buy_quote": 657691.30014 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.7799, "high": 0.8203, "low": 0.7789, "close": 0.7946, "volume": 2615925.0, "close_time": 1769709599999, "quote_volume": 2094639.23731, "trades": 22912, "taker_buy_base": 1366614.8, "taker_buy_quote": 1094734.64764 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.7946, "high": 0.7976, "low": 0.7641, "close": 0.767, "volume": 2539493.4, "close_time": 1769713199999, "quote_volume": 1982627.74785, "trades": 19292, "taker_buy_base": 1129958.2, "taker_buy_quote": 882721.16968 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.767, "high": 0.7742, "low": 0.7557, "close": 0.7683, "volume": 1149606.3, "close_time": 1769716799999, "quote_volume": 880551.48665, "trades": 11878, "taker_buy_base": 536814.2, "taker_buy_quote": 411286.70501 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.7684, "high": 0.7753, "low": 0.7634, "close": 0.7734, "volume": 874087.5, "close_time": 1769720399999, "quote_volume": 671256.83718, "trades": 6819, "taker_buy_base": 468642.1, "taker_buy_quote": 359961.84974 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.7735, "high": 0.7825, "low": 0.7734, "close": 0.7762, "volume": 961424.3, "close_time": 1769723999999, "quote_volume": 747920.25356, "trades": 7979, "taker_buy_base": 595412.5, "taker_buy_quote": 463185.29108 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.7763, "high": 0.7808, "low": 0.7647, "close": 0.7654, "volume": 432245.5, "close_time": 1769727599999, "quote_volume": 333254.20493, "trades": 3276, "taker_buy_base": 205096.3, "taker_buy_quote": 158216.72906 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.7652, "high": 0.7692, "low": 0.7262, "close": 0.7417, "volume": 7670101.9, "close_time": 1769731199999, "quote_volume": 5728985.70661, "trades": 30410, "taker_buy_base": 4528995.7, "taker_buy_quote": 3380263.60451 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7418, "high": 0.7456, "low": 0.7305, "close": 0.7411, "volume": 1236064.2, "close_time": 1769734799999, "quote_volume": 913988.20461, "trades": 9986, "taker_buy_base": 635149.2, "taker_buy_quote": 469930.58849 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.7412, "high": 0.7517, "low": 0.7106, "close": 0.7423, "volume": 2368774.4, "close_time": 1769738399999, "quote_volume": 1740771.74756, "trades": 25441, "taker_buy_base": 1112577.1, "taker_buy_quote": 817633.25087 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.7424, "high": 0.7426, "low": 0.7192, "close": 0.728, "volume": 1856651.8, "close_time": 1769741999999, "quote_volume": 1353531.32498, "trades": 16864, "taker_buy_base": 882302.0, "taker_buy_quote": 643155.54419 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.7281, "high": 0.7313, "low": 0.7247, "close": 0.7288, "volume": 699131.1, "close_time": 1769745599999, "quote_volume": 509291.61605, "trades": 6810, "taker_buy_base": 344400.2, "taker_buy_quote": 250927.09882 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.7288, "high": 0.7503, "low": 0.7283, "close": 0.746, "volume": 1035123.6, "close_time": 1769749199999, "quote_volume": 769665.19857, "trades": 8862, "taker_buy_base": 652686.0, "taker_buy_quote": 484981.0885 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.746, "high": 0.7461, "low": 0.7361, "close": 0.7407, "volume": 496785.0, "close_time": 1769752799999, "quote_volume": 367510.04482, "trades": 4897, "taker_buy_base": 242212.2, "taker_buy_quote": 179225.34927 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.7407, "high": 0.7419, "low": 0.7203, "close": 0.7254, "volume": 769342.0, "close_time": 1769756399999, "quote_volume": 560753.00777, "trades": 8719, "taker_buy_base": 307900.3, "taker_buy_quote": 224357.9737 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.7256, "high": 0.7418, "low": 0.7254, "close": 0.7312, "volume": 571782.5, "close_time": 1769759999999, "quote_volume": 418950.77585, "trades": 7187, "taker_buy_base": 312890.9, "taker_buy_quote": 229111.48744 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.7313, "high": 0.733, "low": 0.7235, "close": 0.7298, "volume": 391660.4, "close_time": 1769763599999, "quote_volume": 285198.64792, "trades": 6041, "taker_buy_base": 160372.1, "taker_buy_quote": 116823.30741 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.7298, "high": 0.7313, "low": 0.7216, "close": 0.7264, "volume": 517194.5, "close_time": 1769767199999, "quote_volume": 375718.84156, "trades": 6237, "taker_buy_base": 193187.5, "taker_buy_quote": 140434.18445 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.7263, "high": 0.7344, "low": 0.7238, "close": 0.7339, "volume": 365590.3, "close_time": 1769770799999, "quote_volume": 266621.80616, "trades": 4644, "taker_buy_base": 208141.4, "taker_buy_quote": 151821.41597 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.7337, "high": 0.7535, "low": 0.7329, "close": 0.7486, "volume": 539392.7, "close_time": 1769774399999, "quote_volume": 400569.58699, "trades": 6543, "taker_buy_base": 295165.1, "taker_buy_quote": 219336.20598 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.7485, "high": 0.7529, "low": 0.7374, "close": 0.7416, "volume": 819257.3, "close_time": 1769777999999, "quote_volume": 611143.12804, "trades": 8758, "taker_buy_base": 365831.5, "taker_buy_quote": 273108.46193 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.7416, "high": 0.7443, "low": 0.7332, "close": 0.7356, "volume": 548178.6, "close_time": 1769781599999, "quote_volume": 405023.77722, "trades": 8389, "taker_buy_base": 251528.4, "taker_buy_quote": 185879.40715 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.7356, "high": 0.7476, "low": 0.7343, "close": 0.7403, "volume": 1007932.6, "close_time": 1769785199999, "quote_volume": 746104.87271, "trades": 12853, "taker_buy_base": 416262.5, "taker_buy_quote": 308337.3634 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.7403, "high": 0.7488, "low": 0.7288, "close": 0.7379, "volume": 795172.0, "close_time": 1769788799999, "quote_volume": 588298.4636, "trades": 11438, "taker_buy_base": 376921.8, "taker_buy_quote": 279163.0278 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.7378, "high": 0.7472, "low": 0.7304, "close": 0.7388, "volume": 952728.4, "close_time": 1769792399999, "quote_volume": 704488.96883, "trades": 10662, "taker_buy_base": 523204.5, "taker_buy_quote": 386709.90587 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.739, "high": 0.7532, "low": 0.7327, "close": 0.7404, "volume": 731533.2, "close_time": 1769795999999, "quote_volume": 543155.93112, "trades": 9018, "taker_buy_base": 359080.2, "taker_buy_quote": 266815.49024 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.7403, "high": 0.7634, "low": 0.7166, "close": 0.7592, "volume": 2125174.9, "close_time": 1769799599999, "quote_volume": 1574912.99334, "trades": 20727, "taker_buy_base": 1067208.3, "taker_buy_quote": 791094.39505 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.7593, "high": 0.7685, "low": 0.7555, "close": 0.7581, "volume": 1124768.7, "close_time": 1769803199999, "quote_volume": 856717.14367, "trades": 13022, "taker_buy_base": 621187.3, "taker_buy_quote": 473269.63223 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.7582, "high": 0.7582, "low": 0.7385, "close": 0.7424, "volume": 1388754.7, "close_time": 1769806799999, "quote_volume": 1036244.32997, "trades": 14909, "taker_buy_base": 615805.1, "taker_buy_quote": 459934.15339 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.7424, "high": 0.751, "low": 0.7398, "close": 0.743, "volume": 572086.6, "close_time": 1769810399999, "quote_volume": 426097.91666, "trades": 7012, "taker_buy_base": 318672.1, "taker_buy_quote": 237386.0556 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.743, "high": 0.7447, "low": 0.7351, "close": 0.7411, "volume": 329584.5, "close_time": 1769813999999, "quote_volume": 243764.42551, "trades": 4054, "taker_buy_base": 170058.9, "taker_buy_quote": 125833.74238 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.7409, "high": 0.7444, "low": 0.7353, "close": 0.7442, "volume": 211507.2, "close_time": 1769817599999, "quote_volume": 156361.63205, "trades": 3136, "taker_buy_base": 123512.2, "taker_buy_quote": 91375.92748 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.744, "high": 0.7445, "low": 0.7367, "close": 0.737, "volume": 333340.1, "close_time": 1769821199999, "quote_volume": 246845.2258, "trades": 4436, "taker_buy_base": 175853.3, "taker_buy_quote": 130238.38333 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.7371, "high": 0.7423, "low": 0.7361, "close": 0.7401, "volume": 315008.1, "close_time": 1769824799999, "quote_volume": 232745.83657, "trades": 4395, "taker_buy_base": 144411.2, "taker_buy_quote": 106663.15813 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.7401, "high": 0.7401, "low": 0.7317, "close": 0.7328, "volume": 302595.2, "close_time": 1769828399999, "quote_volume": 222249.35225, "trades": 3983, "taker_buy_base": 141949.8, "taker_buy_quote": 104285.27489 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.7329, "high": 0.7339, "low": 0.7267, "close": 0.7282, "volume": 236837.4, "close_time": 1769831999999, "quote_volume": 172832.00557, "trades": 2994, "taker_buy_base": 95568.4, "taker_buy_quote": 69793.81348 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.7283, "high": 0.7326, "low": 0.7273, "close": 0.7283, "volume": 173766.3, "close_time": 1769835599999, "quote_volume": 126826.98274, "trades": 2760, "taker_buy_base": 98933.8, "taker_buy_quote": 72199.49251 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.7283, "high": 0.7325, "low": 0.7252, "close": 0.729, "volume": 266206.4, "close_time": 1769839199999, "quote_volume": 194359.3281, "trades": 3111, "taker_buy_base": 100261.2, "taker_buy_quote": 73105.45142 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.729, "high": 0.7294, "low": 0.7173, "close": 0.7208, "volume": 547455.5, "close_time": 1769842799999, "quote_volume": 396169.0991, "trades": 5483, "taker_buy_base": 127621.9, "taker_buy_quote": 92147.02656 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.7207, "high": 0.721, "low": 0.7025, "close": 0.7037, "volume": 1238274.6, "close_time": 1769846399999, "quote_volume": 881619.91099, "trades": 8811, "taker_buy_base": 507248.1, "taker_buy_quote": 360687.24585 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.7037, "high": 0.7123, "low": 0.7005, "close": 0.7102, "volume": 1850658.8, "close_time": 1769849999999, "quote_volume": 1305693.02649, "trades": 17678, "taker_buy_base": 790290.7, "taker_buy_quote": 557908.58059 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.7101, "high": 0.7137, "low": 0.7046, "close": 0.7075, "volume": 428268.9, "close_time": 1769853599999, "quote_volume": 303422.26659, "trades": 5674, "taker_buy_base": 167889.2, "taker_buy_quote": 118997.75402 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.7076, "high": 0.7138, "low": 0.7056, "close": 0.709, "volume": 668373.0, "close_time": 1769857199999, "quote_volume": 474493.45005, "trades": 4584, "taker_buy_base": 419665.9, "taker_buy_quote": 297851.95055 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.7089, "high": 0.7089, "low": 0.7018, "close": 0.7032, "volume": 263205.0, "close_time": 1769860799999, "quote_volume": 185513.33175, "trades": 2777, "taker_buy_base": 130222.7, "taker_buy_quote": 91815.74724 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7032, "high": 0.7032, "low": 0.6942, "close": 0.6956, "volume": 692874.5, "close_time": 1769864399999, "quote_volume": 483764.0502, "trades": 5765, "taker_buy_base": 250027.0, "taker_buy_quote": 174522.34366 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.6956, "high": 0.6959, "low": 0.6879, "close": 0.6895, "volume": 740980.2, "close_time": 1769867999999, "quote_volume": 512081.92694, "trades": 6350, "taker_buy_base": 387366.7, "taker_buy_quote": 267796.49777 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.6894, "high": 0.6916, "low": 0.6486, "close": 0.665, "volume": 4260910.7, "close_time": 1769871599999, "quote_volume": 2828418.30465, "trades": 42935, "taker_buy_base": 1824836.0, "taker_buy_quote": 1210252.16478 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.6651, "high": 0.6744, "low": 0.6571, "close": 0.6578, "volume": 1074198.2, "close_time": 1769875199999, "quote_volume": 715439.09599, "trades": 12877, "taker_buy_base": 574757.6, "taker_buy_quote": 383037.17185 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.6579, "high": 0.6705, "low": 0.6487, "close": 0.6531, "volume": 2129251.2, "close_time": 1769878799999, "quote_volume": 1401649.35735, "trades": 23237, "taker_buy_base": 1101556.9, "taker_buy_quote": 725473.96112 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.653, "high": 0.6545, "low": 0.6073, "close": 0.6234, "volume": 4640981.6, "close_time": 1769882399999, "quote_volume": 2922289.67897, "trades": 39348, "taker_buy_base": 2367189.7, "taker_buy_quote": 1489146.85904 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.6235, "high": 0.6279, "low": 0.5734, "close": 0.6142, "volume": 6464055.9, "close_time": 1769885999999, "quote_volume": 3927547.79424, "trades": 46159, "taker_buy_base": 3054711.0, "taker_buy_quote": 1856598.03185 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.6144, "high": 0.6266, "low": 0.6082, "close": 0.6174, "volume": 1698328.6, "close_time": 1769889599999, "quote_volume": 1046482.1406, "trades": 19305, "taker_buy_base": 899961.6, "taker_buy_quote": 554924.32956 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.6173, "high": 0.6282, "low": 0.6137, "close": 0.6257, "volume": 752842.5, "close_time": 1769893199999, "quote_volume": 466635.06322, "trades": 11160, "taker_buy_base": 464666.9, "taker_buy_quote": 288246.02723 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.6256, "high": 0.6427, "low": 0.6222, "close": 0.638, "volume": 763549.4, "close_time": 1769896799999, "quote_volume": 483198.80711, "trades": 9715, "taker_buy_base": 460771.1, "taker_buy_quote": 291849.61295 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.6381, "high": 0.6415, "low": 0.635, "close": 0.6376, "volume": 402875.0, "close_time": 1769900399999, "quote_volume": 257093.51188, "trades": 4299, "taker_buy_base": 224743.1, "taker_buy_quote": 143418.13386 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.6375, "high": 0.6556, "low": 0.6371, "close": 0.6502, "volume": 788618.3, "close_time": 1769903999999, "quote_volume": 510141.39127, "trades": 10481, "taker_buy_base": 471885.5, "taker_buy_quote": 305112.62098 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.65, "high": 0.6584, "low": 0.6482, "close": 0.6522, "volume": 583043.5, "close_time": 1769907599999, "quote_volume": 380868.27811, "trades": 6848, "taker_buy_base": 263074.7, "taker_buy_quote": 171899.59582 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.6521, "high": 0.6532, "low": 0.6407, "close": 0.6468, "volume": 431716.9, "close_time": 1769911199999, "quote_volume": 278564.22253, "trades": 5748, "taker_buy_base": 250861.3, "taker_buy_quote": 161893.97323 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.6469, "high": 0.651, "low": 0.6429, "close": 0.6492, "volume": 392098.4, "close_time": 1769914799999, "quote_volume": 253666.41728, "trades": 5490, "taker_buy_base": 183839.0, "taker_buy_quote": 119029.54015 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.6494, "high": 0.6504, "low": 0.6434, "close": 0.6473, "volume": 304826.8, "close_time": 1769918399999, "quote_volume": 197159.01647, "trades": 3718, "taker_buy_base": 154988.5, "taker_buy_quote": 100322.11605 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.6473, "high": 0.6495, "low": 0.6435, "close": 0.6435, "volume": 247043.4, "close_time": 1769921999999, "quote_volume": 159609.26623, "trades": 3509, "taker_buy_base": 159800.4, "taker_buy_quote": 103259.75412 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.6436, "high": 0.6444, "low": 0.6349, "close": 0.6354, "volume": 507549.1, "close_time": 1769925599999, "quote_volume": 324890.14632, "trades": 4888, "taker_buy_base": 219918.6, "taker_buy_quote": 140771.46742 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.6355, "high": 0.6382, "low": 0.6306, "close": 0.6317, "volume": 407765.3, "close_time": 1769929199999, "quote_volume": 258505.83191, "trades": 4666, "taker_buy_base": 198013.1, "taker_buy_quote": 125533.40498 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.6318, "high": 0.6414, "low": 0.6274, "close": 0.6347, "volume": 642423.9, "close_time": 1769932799999, "quote_volume": 406153.5467, "trades": 6520, "taker_buy_base": 303490.1, "taker_buy_quote": 192071.87876 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.6347, "high": 0.6357, "low": 0.6281, "close": 0.6293, "volume": 660097.0, "close_time": 1769936399999, "quote_volume": 416584.19998, "trades": 6322, "taker_buy_base": 231196.4, "taker_buy_quote": 146088.61644 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.6292, "high": 0.6302, "low": 0.624, "close": 0.6291, "volume": 360360.8, "close_time": 1769939999999, "quote_volume": 225932.29636, "trades": 4020, "taker_buy_base": 147858.5, "taker_buy_quote": 92730.64355 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.629, "high": 0.6318, "low": 0.6175, "close": 0.6183, "volume": 912681.7, "close_time": 1769943599999, "quote_volume": 570702.85546, "trades": 7990, "taker_buy_base": 438291.3, "taker_buy_quote": 274534.72491 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.6184, "high": 0.6315, "low": 0.6184, "close": 0.6294, "volume": 493420.5, "close_time": 1769947199999, "quote_volume": 308886.82054, "trades": 6042, "taker_buy_base": 260269.1, "taker_buy_quote": 162949.57301 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.6295, "high": 0.6314, "low": 0.6234, "close": 0.6245, "volume": 441288.6, "close_time": 1769950799999, "quote_volume": 276564.61646, "trades": 5212, "taker_buy_base": 219050.4, "taker_buy_quote": 137276.56104 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.6244, "high": 0.6309, "low": 0.6132, "close": 0.6168, "volume": 502101.9, "close_time": 1769954399999, "quote_volume": 312229.57735, "trades": 6272, "taker_buy_base": 242119.3, "taker_buy_quote": 150822.06587 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.6167, "high": 0.623, "low": 0.6068, "close": 0.6159, "volume": 1425083.0, "close_time": 1769957999999, "quote_volume": 875394.14712, "trades": 13842, "taker_buy_base": 809592.1, "taker_buy_quote": 497534.56845 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.6157, "high": 0.6157, "low": 0.5922, "close": 0.6028, "volume": 1874345.7, "close_time": 1769961599999, "quote_volume": 1125782.30843, "trades": 16250, "taker_buy_base": 993968.1, "taker_buy_quote": 597130.89352 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.6029, "high": 0.612, "low": 0.599, "close": 0.6041, "volume": 835205.5, "close_time": 1769965199999, "quote_volume": 505796.14847, "trades": 11250, "taker_buy_base": 439026.5, "taker_buy_quote": 265875.67875 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.6042, "high": 0.6093, "low": 0.5993, "close": 0.6086, "volume": 824638.7, "close_time": 1769968799999, "quote_volume": 497913.65684, "trades": 8070, "taker_buy_base": 394047.3, "taker_buy_quote": 238109.80568 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.609, "high": 0.629, "low": 0.609, "close": 0.6185, "volume": 1216686.3, "close_time": 1769972399999, "quote_volume": 754532.51103, "trades": 11442, "taker_buy_base": 614179.5, "taker_buy_quote": 380978.16819 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.6184, "high": 0.6216, "low": 0.6104, "close": 0.6145, "volume": 447311.6, "close_time": 1769975999999, "quote_volume": 275309.21719, "trades": 4895, "taker_buy_base": 220277.1, "taker_buy_quote": 135677.66292 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6145, "high": 0.6223, "low": 0.6073, "close": 0.6117, "volume": 571718.9, "close_time": 1769979599999, "quote_volume": 350953.08616, "trades": 5876, "taker_buy_base": 246863.1, "taker_buy_quote": 151567.36246 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.6116, "high": 0.614, "low": 0.6053, "close": 0.6097, "volume": 474834.1, "close_time": 1769983199999, "quote_volume": 289475.34578, "trades": 6424, "taker_buy_base": 215279.9, "taker_buy_quote": 131296.79995 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.6098, "high": 0.6239, "low": 0.6088, "close": 0.6174, "volume": 595694.1, "close_time": 1769986799999, "quote_volume": 366780.31903, "trades": 4841, "taker_buy_base": 332591.4, "taker_buy_quote": 204808.54221 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.6172, "high": 0.6233, "low": 0.5942, "close": 0.6111, "volume": 1784944.8, "close_time": 1769990399999, "quote_volume": 1086566.70828, "trades": 18404, "taker_buy_base": 887263.0, "taker_buy_quote": 540284.64258 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6112, "high": 0.638, "low": 0.6049, "close": 0.6284, "volume": 1230276.1, "close_time": 1769993999999, "quote_volume": 771033.65105, "trades": 13160, "taker_buy_base": 667397.8, "taker_buy_quote": 418534.13831 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.6285, "high": 0.6354, "low": 0.6149, "close": 0.6315, "volume": 711670.7, "close_time": 1769997599999, "quote_volume": 447240.76786, "trades": 12175, "taker_buy_base": 360433.9, "taker_buy_quote": 226489.64921 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.6314, "high": 0.6357, "low": 0.6256, "close": 0.6276, "volume": 989551.6, "close_time": 1770001199999, "quote_volume": 623782.73465, "trades": 10009, "taker_buy_base": 440389.9, "taker_buy_quote": 277671.08461 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.6277, "high": 0.6384, "low": 0.6023, "close": 0.6384, "volume": 2061068.7, "close_time": 1770004799999, "quote_volume": 1273095.311, "trades": 26731, "taker_buy_base": 992088.9, "taker_buy_quote": 613475.55311 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6379, "high": 0.6399, "low": 0.6218, "close": 0.6247, "volume": 796819.2, "close_time": 1770008399999, "quote_volume": 502516.93068, "trades": 11186, "taker_buy_base": 394368.3, "taker_buy_quote": 248777.48201 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.6248, "high": 0.6252, "low": 0.6082, "close": 0.6168, "volume": 768443.1, "close_time": 1770011999999, "quote_volume": 472463.58289, "trades": 11705, "taker_buy_base": 382020.6, "taker_buy_quote": 234973.97927 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.6167, "high": 0.6336, "low": 0.6016, "close": 0.62, "volume": 1605232.7, "close_time": 1770015599999, "quote_volume": 992085.91098, "trades": 19090, "taker_buy_base": 830950.2, "taker_buy_quote": 513689.36211 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.62, "high": 0.6266, "low": 0.6151, "close": 0.618, "volume": 695998.0, "close_time": 1770019199999, "quote_volume": 431739.3315, "trades": 10373, "taker_buy_base": 322361.4, "taker_buy_quote": 200060.22909 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6181, "high": 0.6256, "low": 0.6179, "close": 0.6216, "volume": 395462.8, "close_time": 1770022799999, "quote_volume": 246082.86631, "trades": 6404, "taker_buy_base": 183394.8, "taker_buy_quote": 114131.53605 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.6217, "high": 0.6334, "low": 0.6172, "close": 0.6313, "volume": 1102170.5, "close_time": 1770026399999, "quote_volume": 690792.31275, "trades": 9154, "taker_buy_base": 475418.5, "taker_buy_quote": 297708.60259 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.6311, "high": 0.6365, "low": 0.6286, "close": 0.6299, "volume": 610886.1, "close_time": 1770029999999, "quote_volume": 386305.28441, "trades": 6799, "taker_buy_base": 346030.1, "taker_buy_quote": 218896.57342 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.63, "high": 0.6413, "low": 0.6299, "close": 0.6371, "volume": 1054416.0, "close_time": 1770033599999, "quote_volume": 671727.96194, "trades": 7178, "taker_buy_base": 542688.7, "taker_buy_quote": 345775.64558 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.6373, "high": 0.6509, "low": 0.6361, "close": 0.6459, "volume": 825589.1, "close_time": 1770037199999, "quote_volume": 529743.93055, "trades": 8242, "taker_buy_base": 431466.9, "taker_buy_quote": 276959.01621 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.6458, "high": 0.6461, "low": 0.6368, "close": 0.6413, "volume": 542802.8, "close_time": 1770040799999, "quote_volume": 347962.84091, "trades": 6058, "taker_buy_base": 288685.2, "taker_buy_quote": 185114.78596 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.6413, "high": 0.6541, "low": 0.632, "close": 0.6407, "volume": 1292074.6, "close_time": 1770044399999, "quote_volume": 830557.40683, "trades": 15848, "taker_buy_base": 656917.9, "taker_buy_quote": 422504.89095 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.6406, "high": 0.6534, "low": 0.6376, "close": 0.6493, "volume": 1077141.1, "close_time": 1770047999999, "quote_volume": 695247.22318, "trades": 13240, "taker_buy_base": 532811.3, "taker_buy_quote": 343967.77573 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6491, "high": 0.6587, "low": 0.6479, "close": 0.6498, "volume": 1038347.1, "close_time": 1770051599999, "quote_volume": 677936.53612, "trades": 8938, "taker_buy_base": 549937.3, "taker_buy_quote": 358966.84999 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.6496, "high": 0.6568, "low": 0.6474, "close": 0.6498, "volume": 529202.8, "close_time": 1770055199999, "quote_volume": 345024.732, "trades": 4922, "taker_buy_base": 240412.2, "taker_buy_quote": 156853.16556 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.6497, "high": 0.6551, "low": 0.6447, "close": 0.652, "volume": 518125.2, "close_time": 1770058799999, "quote_volume": 336545.5533, "trades": 4823, "taker_buy_base": 229276.4, "taker_buy_quote": 149068.69642 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.6519, "high": 0.6519, "low": 0.6455, "close": 0.6466, "volume": 281811.1, "close_time": 1770062399999, "quote_volume": 182672.7997, "trades": 2956, "taker_buy_base": 136524.3, "taker_buy_quote": 88526.06155 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6466, "high": 0.6485, "low": 0.6392, "close": 0.641, "volume": 386545.1, "close_time": 1770065999999, "quote_volume": 248627.77006, "trades": 4704, "taker_buy_base": 182708.3, "taker_buy_quote": 117610.36998 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.6411, "high": 0.6461, "low": 0.6397, "close": 0.6445, "volume": 172974.4, "close_time": 1770069599999, "quote_volume": 111288.03375, "trades": 2196, "taker_buy_base": 71005.4, "taker_buy_quote": 45727.77728 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.6446, "high": 0.6494, "low": 0.6446, "close": 0.6474, "volume": 189418.0, "close_time": 1770073199999, "quote_volume": 122547.52271, "trades": 1474, "taker_buy_base": 107630.5, "taker_buy_quote": 69606.78602 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.6475, "high": 0.648, "low": 0.6412, "close": 0.6421, "volume": 357756.0, "close_time": 1770076799999, "quote_volume": 230725.73134, "trades": 2803, "taker_buy_base": 134056.6, "taker_buy_quote": 86519.2532 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6465, "low": 0.6351, "close": 0.645, "volume": 640348.0, "close_time": 1770080399999, "quote_volume": 410773.45138, "trades": 4913, "taker_buy_base": 420495.0, "taker_buy_quote": 269968.75487 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.6449, "high": 0.6458, "low": 0.6391, "close": 0.6415, "volume": 288256.0, "close_time": 1770083999999, "quote_volume": 185058.98886, "trades": 3096, "taker_buy_base": 119605.4, "taker_buy_quote": 76792.22132 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.6416, "high": 0.6417, "low": 0.6244, "close": 0.6261, "volume": 772765.4, "close_time": 1770087599999, "quote_volume": 488059.63805, "trades": 5187, "taker_buy_base": 329829.7, "taker_buy_quote": 208588.28449 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.6261, "high": 0.6417, "low": 0.623, "close": 0.6403, "volume": 767099.8, "close_time": 1770091199999, "quote_volume": 486051.08995, "trades": 6757, "taker_buy_base": 431517.5, "taker_buy_quote": 273626.84086 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.6404, "high": 0.6477, "low": 0.6372, "close": 0.6446, "volume": 411587.5, "close_time": 1770094799999, "quote_volume": 264100.36951, "trades": 4681, "taker_buy_base": 185604.2, "taker_buy_quote": 119130.21206 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.6447, "high": 0.6453, "low": 0.6387, "close": 0.6393, "volume": 210374.6, "close_time": 1770098399999, "quote_volume": 134970.47233, "trades": 2988, "taker_buy_base": 105627.1, "taker_buy_quote": 67781.33052 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.6394, "high": 0.6431, "low": 0.6325, "close": 0.6398, "volume": 355221.4, "close_time": 1770101999999, "quote_volume": 226526.54303, "trades": 3813, "taker_buy_base": 190871.6, "taker_buy_quote": 121800.80093 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.6397, "high": 0.6459, "low": 0.637, "close": 0.6432, "volume": 308224.2, "close_time": 1770105599999, "quote_volume": 197823.22988, "trades": 4458, "taker_buy_base": 178672.9, "taker_buy_quote": 114670.27982 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6432, "high": 0.66, "low": 0.6398, "close": 0.6466, "volume": 749225.4, "close_time": 1770109199999, "quote_volume": 487106.20236, "trades": 7485, "taker_buy_base": 417770.7, "taker_buy_quote": 271635.07463 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.6466, "high": 0.649, "low": 0.6338, "close": 0.6415, "volume": 944136.5, "close_time": 1770112799999, "quote_volume": 604619.08844, "trades": 9572, "taker_buy_base": 454161.8, "taker_buy_quote": 290932.28698 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.6416, "high": 0.6443, "low": 0.6366, "close": 0.6382, "volume": 306598.8, "close_time": 1770116399999, "quote_volume": 196686.5927, "trades": 2955, "taker_buy_base": 186749.9, "taker_buy_quote": 119846.38174 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.6384, "high": 0.6449, "low": 0.6361, "close": 0.6424, "volume": 604402.8, "close_time": 1770119999999, "quote_volume": 386587.75448, "trades": 4155, "taker_buy_base": 382529.3, "taker_buy_quote": 244590.52412 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6425, "high": 0.6544, "low": 0.6409, "close": 0.6528, "volume": 512834.4, "close_time": 1770123599999, "quote_volume": 332772.5479, "trades": 4610, "taker_buy_base": 265193.7, "taker_buy_quote": 172126.82241 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.6528, "high": 0.6586, "low": 0.6516, "close": 0.6562, "volume": 485991.2, "close_time": 1770127199999, "quote_volume": 318480.19834, "trades": 5490, "taker_buy_base": 237267.2, "taker_buy_quote": 155514.72255 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.6561, "high": 0.6583, "low": 0.637, "close": 0.6378, "volume": 1018849.8, "close_time": 1770130799999, "quote_volume": 659967.80482, "trades": 12197, "taker_buy_base": 432821.3, "taker_buy_quote": 280672.63394 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.6377, "high": 0.6633, "low": 0.6357, "close": 0.6613, "volume": 2400812.1, "close_time": 1770134399999, "quote_volume": 1564365.66107, "trades": 23813, "taker_buy_base": 1226488.1, "taker_buy_quote": 798765.89453 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6614, "high": 0.6615, "low": 0.6375, "close": 0.6401, "volume": 1484234.3, "close_time": 1770137999999, "quote_volume": 958640.97108, "trades": 14680, "taker_buy_base": 680706.4, "taker_buy_quote": 439838.45798 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.6401, "high": 0.6424, "low": 0.6207, "close": 0.6213, "volume": 1460826.5, "close_time": 1770141599999, "quote_volume": 921913.80447, "trades": 13222, "taker_buy_base": 701280.3, "taker_buy_quote": 442651.52745 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.6215, "high": 0.6264, "low": 0.6079, "close": 0.6114, "volume": 2097886.5, "close_time": 1770145199999, "quote_volume": 1294378.91162, "trades": 17763, "taker_buy_base": 923998.1, "taker_buy_quote": 570210.55567 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.6115, "high": 0.6528, "low": 0.6109, "close": 0.6438, "volume": 2223982.3, "close_time": 1770148799999, "quote_volume": 1418468.76717, "trades": 19140, "taker_buy_base": 1269960.1, "taker_buy_quote": 810200.37704 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6437, "high": 0.675, "low": 0.6361, "close": 0.6709, "volume": 2243287.2, "close_time": 1770152399999, "quote_volume": 1480703.8184, "trades": 19709, "taker_buy_base": 1187600.3, "taker_buy_quote": 783757.85633 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.671, "high": 0.6792, "low": 0.656, "close": 0.6571, "volume": 945636.5, "close_time": 1770155999999, "quote_volume": 631680.92665, "trades": 8951, "taker_buy_base": 472792.5, "taker_buy_quote": 316273.72847 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.6572, "high": 0.6581, "low": 0.6402, "close": 0.6426, "volume": 1117500.6, "close_time": 1770159599999, "quote_volume": 724325.2371, "trades": 6090, "taker_buy_base": 444328.6, "taker_buy_quote": 288035.15312 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.6425, "high": 0.6427, "low": 0.6311, "close": 0.6364, "volume": 583248.7, "close_time": 1770163199999, "quote_volume": 371363.12603, "trades": 6375, "taker_buy_base": 303553.6, "taker_buy_quote": 193233.67409 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6364, "high": 0.6409, "low": 0.6308, "close": 0.6328, "volume": 397894.6, "close_time": 1770166799999, "quote_volume": 252857.16991, "trades": 4604, "taker_buy_base": 222502.7, "taker_buy_quote": 141367.71974 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.6329, "high": 0.65, "low": 0.6327, "close": 0.6453, "volume": 519640.6, "close_time": 1770170399999, "quote_volume": 335585.6912, "trades": 5567, "taker_buy_base": 279980.7, "taker_buy_quote": 180680.62585 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.6452, "high": 0.6487, "low": 0.6364, "close": 0.6384, "volume": 488605.5, "close_time": 1770173999999, "quote_volume": 314319.31965, "trades": 5439, "taker_buy_base": 282789.9, "taker_buy_quote": 182034.66925 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.6385, "high": 0.6542, "low": 0.6375, "close": 0.6501, "volume": 607382.1, "close_time": 1770177599999, "quote_volume": 393860.51088, "trades": 6173, "taker_buy_base": 283852.1, "taker_buy_quote": 183929.20567 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.65, "high": 0.65, "low": 0.6441, "close": 0.6446, "volume": 208187.8, "close_time": 1770181199999, "quote_volume": 134675.49652, "trades": 2586, "taker_buy_base": 97042.5, "taker_buy_quote": 62806.21187 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.6445, "high": 0.6473, "low": 0.6398, "close": 0.6432, "volume": 180550.5, "close_time": 1770184799999, "quote_volume": 116201.06559, "trades": 2371, "taker_buy_base": 86479.5, "taker_buy_quote": 55680.27249 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.6432, "high": 0.6538, "low": 0.6421, "close": 0.6505, "volume": 313680.5, "close_time": 1770188399999, "quote_volume": 203361.69105, "trades": 3571, "taker_buy_base": 163442.4, "taker_buy_quote": 105904.99673 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.6505, "high": 0.6542, "low": 0.6455, "close": 0.6517, "volume": 396756.5, "close_time": 1770191999999, "quote_volume": 257953.38739, "trades": 3853, "taker_buy_base": 193754.3, "taker_buy_quote": 125920.87129 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.6516, "high": 0.6592, "low": 0.6482, "close": 0.6579, "volume": 373785.9, "close_time": 1770195599999, "quote_volume": 244049.7093, "trades": 3677, "taker_buy_base": 225592.2, "taker_buy_quote": 147327.69179 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.6578, "high": 0.6578, "low": 0.6478, "close": 0.6508, "volume": 348911.4, "close_time": 1770199199999, "quote_volume": 227324.11748, "trades": 3843, "taker_buy_base": 167278.4, "taker_buy_quote": 109021.98013 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.6509, "high": 0.6523, "low": 0.6479, "close": 0.6507, "volume": 425315.8, "close_time": 1770202799999, "quote_volume": 276581.82465, "trades": 3857, "taker_buy_base": 207532.2, "taker_buy_quote": 134975.55136 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.6506, "high": 0.6521, "low": 0.6385, "close": 0.6464, "volume": 707712.7, "close_time": 1770206399999, "quote_volume": 456065.52401, "trades": 8328, "taker_buy_base": 334574.4, "taker_buy_quote": 215725.95371 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6465, "high": 0.6491, "low": 0.6404, "close": 0.6439, "volume": 450041.2, "close_time": 1770209999999, "quote_volume": 290049.37867, "trades": 3855, "taker_buy_base": 287362.2, "taker_buy_quote": 185346.05207 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.6438, "high": 0.6439, "low": 0.6305, "close": 0.6313, "volume": 648319.5, "close_time": 1770213599999, "quote_volume": 412838.71691, "trades": 6864, "taker_buy_base": 259512.7, "taker_buy_quote": 165329.00858 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.6313, "high": 0.6379, "low": 0.6204, "close": 0.6212, "volume": 1378319.8, "close_time": 1770217199999, "quote_volume": 867359.31082, "trades": 15650, "taker_buy_base": 653871.0, "taker_buy_quote": 411285.89245 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.6211, "high": 0.6324, "low": 0.6153, "close": 0.6243, "volume": 1590120.5, "close_time": 1770220799999, "quote_volume": 991823.5176, "trades": 20185, "taker_buy_base": 808401.3, "taker_buy_quote": 504585.97429 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6243, "high": 0.628, "low": 0.6125, "close": 0.6221, "volume": 1510020.4, "close_time": 1770224399999, "quote_volume": 935060.50674, "trades": 16862, "taker_buy_base": 717100.8, "taker_buy_quote": 444212.68753 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.6221, "high": 0.6292, "low": 0.6132, "close": 0.6231, "volume": 1068021.4, "close_time": 1770227999999, "quote_volume": 661737.75639, "trades": 12403, "taker_buy_base": 537525.8, "taker_buy_quote": 333139.49065 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.623, "high": 0.6436, "low": 0.6113, "close": 0.635, "volume": 1688441.4, "close_time": 1770231599999, "quote_volume": 1058290.92183, "trades": 16820, "taker_buy_base": 878356.9, "taker_buy_quote": 551376.68934 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.6351, "high": 0.6542, "low": 0.6275, "close": 0.6527, "volume": 1210363.2, "close_time": 1770235199999, "quote_volume": 775958.08822, "trades": 12114, "taker_buy_base": 658217.3, "taker_buy_quote": 422428.54863 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.6527, "high": 0.6531, "low": 0.6376, "close": 0.641, "volume": 577327.8, "close_time": 1770238799999, "quote_volume": 372464.07204, "trades": 6217, "taker_buy_base": 293871.5, "taker_buy_quote": 189532.22559 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.6409, "high": 0.6437, "low": 0.6257, "close": 0.6322, "volume": 630966.4, "close_time": 1770242399999, "quote_volume": 399407.12655, "trades": 6035, "taker_buy_base": 300372.7, "taker_buy_quote": 190008.16669 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.6324, "high": 0.6413, "low": 0.6173, "close": 0.6228, "volume": 512309.2, "close_time": 1770245999999, "quote_volume": 320900.09581, "trades": 4598, "taker_buy_base": 226732.6, "taker_buy_quote": 142340.00584 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.623, "high": 0.6404, "low": 0.6224, "close": 0.6338, "volume": 1348239.9, "close_time": 1770249599999, "quote_volume": 855562.84591, "trades": 8883, "taker_buy_base": 581362.6, "taker_buy_quote": 368234.18749 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6337, "high": 0.6356, "low": 0.628, "close": 0.6301, "volume": 335700.6, "close_time": 1770253199999, "quote_volume": 212041.19042, "trades": 4921, "taker_buy_base": 192869.7, "taker_buy_quote": 121837.85655 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.6302, "high": 0.638, "low": 0.6205, "close": 0.6265, "volume": 842750.8, "close_time": 1770256799999, "quote_volume": 529889.09227, "trades": 10982, "taker_buy_base": 356063.6, "taker_buy_quote": 223982.70883 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.6265, "high": 0.6331, "low": 0.6191, "close": 0.6207, "volume": 696499.5, "close_time": 1770260399999, "quote_volume": 435730.95059, "trades": 9921, "taker_buy_base": 337015.5, "taker_buy_quote": 210975.40196 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.6206, "high": 0.6262, "low": 0.6161, "close": 0.6179, "volume": 1116192.0, "close_time": 1770263999999, "quote_volume": 692053.54983, "trades": 10091, "taker_buy_base": 525375.1, "taker_buy_quote": 325838.31729 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.618, "high": 0.6245, "low": 0.6138, "close": 0.6161, "volume": 910752.6, "close_time": 1770267599999, "quote_volume": 562573.08204, "trades": 12150, "taker_buy_base": 444556.5, "taker_buy_quote": 274665.98372 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.6161, "high": 0.6204, "low": 0.6059, "close": 0.6135, "volume": 1101813.0, "close_time": 1770271199999, "quote_volume": 674692.87249, "trades": 11158, "taker_buy_base": 580658.9, "taker_buy_quote": 355550.07106 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.6136, "high": 0.6146, "low": 0.6042, "close": 0.6089, "volume": 718834.5, "close_time": 1770274799999, "quote_volume": 437991.6868, "trades": 7989, "taker_buy_base": 362943.4, "taker_buy_quote": 221269.75337 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.6088, "high": 0.6218, "low": 0.6086, "close": 0.6123, "volume": 605795.0, "close_time": 1770278399999, "quote_volume": 373173.92438, "trades": 7279, "taker_buy_base": 285081.4, "taker_buy_quote": 175595.61021 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6124, "high": 0.6239, "low": 0.6119, "close": 0.6191, "volume": 365053.9, "close_time": 1770281999999, "quote_volume": 225727.87774, "trades": 5529, "taker_buy_base": 174530.5, "taker_buy_quote": 107870.82546 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.6193, "high": 0.6286, "low": 0.618, "close": 0.6193, "volume": 499800.9, "close_time": 1770285599999, "quote_volume": 311323.68828, "trades": 6545, "taker_buy_base": 263670.4, "taker_buy_quote": 164200.80985 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.6196, "high": 0.6206, "low": 0.6002, "close": 0.6032, "volume": 464192.6, "close_time": 1770289199999, "quote_volume": 283273.76261, "trades": 5355, "taker_buy_base": 223710.1, "taker_buy_quote": 136472.0848 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.6031, "high": 0.6063, "low": 0.5876, "close": 0.6001, "volume": 1609210.3, "close_time": 1770292799999, "quote_volume": 960064.51071, "trades": 12039, "taker_buy_base": 713855.3, "taker_buy_quote": 426085.25093 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6002, "high": 0.6041, "low": 0.5923, "close": 0.5972, "volume": 1103113.1, "close_time": 1770296399999, "quote_volume": 659096.14843, "trades": 11547, "taker_buy_base": 521695.0, "taker_buy_quote": 311800.79257 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.5971, "high": 0.6041, "low": 0.5902, "close": 0.5918, "volume": 618410.8, "close_time": 1770299999999, "quote_volume": 368464.66256, "trades": 7167, "taker_buy_base": 307220.1, "taker_buy_quote": 183120.17818 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.5918, "high": 0.6096, "low": 0.5913, "close": 0.5936, "volume": 1706397.7, "close_time": 1770303599999, "quote_volume": 1021431.57311, "trades": 16788, "taker_buy_base": 930952.5, "taker_buy_quote": 557006.84198 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.5936, "high": 0.5966, "low": 0.5507, "close": 0.57, "volume": 5011684.5, "close_time": 1770307199999, "quote_volume": 2856528.10819, "trades": 38368, "taker_buy_base": 2529663.9, "taker_buy_quote": 1441791.3544 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.5701, "high": 0.5802, "low": 0.5625, "close": 0.57, "volume": 2099358.6, "close_time": 1770310799999, "quote_volume": 1198480.36257, "trades": 19677, "taker_buy_base": 1156053.8, "taker_buy_quote": 660110.4881 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.5701, "high": 0.5737, "low": 0.5485, "close": 0.552, "volume": 2229444.9, "close_time": 1770314399999, "quote_volume": 1244293.55737, "trades": 20820, "taker_buy_base": 1021134.1, "taker_buy_quote": 570286.15452 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.5523, "high": 0.5568, "low": 0.5409, "close": 0.5511, "volume": 1950491.0, "close_time": 1770317999999, "quote_volume": 1067119.57553, "trades": 16452, "taker_buy_base": 970201.5, "taker_buy_quote": 530924.26989 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.5512, "high": 0.552, "low": 0.5373, "close": 0.5397, "volume": 1145896.0, "close_time": 1770321599999, "quote_volume": 623005.64761, "trades": 11561, "taker_buy_base": 571769.7, "taker_buy_quote": 310966.16413 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.5398, "high": 0.5447, "low": 0.5125, "close": 0.5222, "volume": 3997079.2, "close_time": 1770325199999, "quote_volume": 2098921.09467, "trades": 30740, "taker_buy_base": 1965641.6, "taker_buy_quote": 1032623.77244 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.5221, "high": 0.5396, "low": 0.5161, "close": 0.5209, "volume": 2296487.3, "close_time": 1770328799999, "quote_volume": 1208396.00811, "trades": 21348, "taker_buy_base": 1142462.5, "taker_buy_quote": 601578.2613 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.521, "high": 0.5342, "low": 0.5134, "close": 0.5255, "volume": 1767547.7, "close_time": 1770332399999, "quote_volume": 924461.82206, "trades": 10637, "taker_buy_base": 1000678.0, "taker_buy_quote": 523464.50282 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.5256, "high": 0.5403, "low": 0.5162, "close": 0.5185, "volume": 1711546.2, "close_time": 1770335999999, "quote_volume": 902944.06659, "trades": 11912, "taker_buy_base": 860848.4, "taker_buy_quote": 455211.81187 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5184, "high": 0.5248, "low": 0.4593, "close": 0.5144, "volume": 11888434.3, "close_time": 1770339599999, "quote_volume": 5836307.5784, "trades": 67372, "taker_buy_base": 5604204.1, "taker_buy_quote": 2746829.38358 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.5143, "high": 0.5402, "low": 0.5142, "close": 0.5381, "volume": 2450089.2, "close_time": 1770343199999, "quote_volume": 1294725.72401, "trades": 23670, "taker_buy_base": 1285723.5, "taker_buy_quote": 679082.76358 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.5381, "high": 0.5445, "low": 0.5206, "close": 0.5247, "volume": 1471038.2, "close_time": 1770346799999, "quote_volume": 779335.64111, "trades": 14916, "taker_buy_base": 696955.5, "taker_buy_quote": 369261.19251 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.5248, "high": 0.5293, "low": 0.5195, "close": 0.5223, "volume": 1461061.1, "close_time": 1770350399999, "quote_volume": 765292.28609, "trades": 11683, "taker_buy_base": 654296.8, "taker_buy_quote": 342435.39549 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5223, "high": 0.5327, "low": 0.5197, "close": 0.5323, "volume": 728289.3, "close_time": 1770353999999, "quote_volume": 383986.9966, "trades": 7056, "taker_buy_base": 373159.0, "taker_buy_quote": 196896.91802 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.5323, "high": 0.5528, "low": 0.5304, "close": 0.5507, "volume": 1181671.9, "close_time": 1770357599999, "quote_volume": 641234.34006, "trades": 8221, "taker_buy_base": 585435.8, "taker_buy_quote": 317918.29145 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.5508, "high": 0.554, "low": 0.5378, "close": 0.5388, "volume": 1225238.8, "close_time": 1770361199999, "quote_volume": 670099.04077, "trades": 7258, "taker_buy_base": 569084.7, "taker_buy_quote": 311741.74024 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.5389, "high": 0.5405, "low": 0.5305, "close": 0.5342, "volume": 901243.6, "close_time": 1770364799999, "quote_volume": 483023.23568, "trades": 7514, "taker_buy_base": 417162.5, "taker_buy_quote": 223710.61359 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5343, "high": 0.5365, "low": 0.5266, "close": 0.5299, "volume": 1145105.8, "close_time": 1770368399999, "quote_volume": 608097.03139, "trades": 8219, "taker_buy_base": 505760.3, "taker_buy_quote": 268645.47876 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.53, "high": 0.5507, "low": 0.5286, "close": 0.5472, "volume": 895923.5, "close_time": 1770371999999, "quote_volume": 481933.32684, "trades": 7489, "taker_buy_base": 499524.8, "taker_buy_quote": 268800.97153 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.5473, "high": 0.555, "low": 0.5439, "close": 0.5508, "volume": 716893.7, "close_time": 1770375599999, "quote_volume": 394222.64832, "trades": 5852, "taker_buy_base": 399293.8, "taker_buy_quote": 219598.64024 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.5507, "high": 0.5594, "low": 0.5486, "close": 0.5581, "volume": 814029.1, "close_time": 1770379199999, "quote_volume": 451704.52551, "trades": 5389, "taker_buy_base": 490606.3, "taker_buy_quote": 272292.0653 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.558, "high": 0.558, "low": 0.5522, "close": 0.5563, "volume": 553565.5, "close_time": 1770382799999, "quote_volume": 306915.03078, "trades": 4546, "taker_buy_base": 302470.5, "taker_buy_quote": 167745.69848 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.5565, "high": 0.5712, "low": 0.5551, "close": 0.5665, "volume": 1284163.3, "close_time": 1770386399999, "quote_volume": 724998.64752, "trades": 9106, "taker_buy_base": 712812.3, "taker_buy_quote": 402405.93194 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.5665, "high": 0.5916, "low": 0.5632, "close": 0.587, "volume": 2394128.6, "close_time": 1770389999999, "quote_volume": 1380637.8658, "trades": 18223, "taker_buy_base": 1252623.2, "taker_buy_quote": 722436.31916 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.5871, "high": 0.5872, "low": 0.5768, "close": 0.5814, "volume": 1918708.2, "close_time": 1770393599999, "quote_volume": 1118458.85895, "trades": 14747, "taker_buy_base": 935334.0, "taker_buy_quote": 545244.70717 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5814, "high": 0.605, "low": 0.5785, "close": 0.5983, "volume": 3241906.3, "close_time": 1770397199999, "quote_volume": 1932450.18231, "trades": 16507, "taker_buy_base": 1632552.5, "taker_buy_quote": 973861.78126 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.5984, "high": 0.6154, "low": 0.5941, "close": 0.6059, "volume": 1812357.1, "close_time": 1770400799999, "quote_volume": 1099205.908, "trades": 12992, "taker_buy_base": 951338.6, "taker_buy_quote": 576900.83992 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.6058, "high": 0.6065, "low": 0.5885, "close": 0.5938, "volume": 1461832.6, "close_time": 1770404399999, "quote_volume": 870146.4408, "trades": 10190, "taker_buy_base": 657742.0, "taker_buy_quote": 391550.10197 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.5939, "high": 0.5964, "low": 0.5875, "close": 0.5942, "volume": 705825.2, "close_time": 1770407999999, "quote_volume": 418300.5106, "trades": 6432, "taker_buy_base": 359063.6, "taker_buy_quote": 212772.11154 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5941, "high": 0.5976, "low": 0.5854, "close": 0.5873, "volume": 670460.1, "close_time": 1770411599999, "quote_volume": 396584.60901, "trades": 6096, "taker_buy_base": 331590.4, "taker_buy_quote": 196297.87114 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.5874, "high": 0.5949, "low": 0.584, "close": 0.5938, "volume": 363618.1, "close_time": 1770415199999, "quote_volume": 214512.51049, "trades": 3719, "taker_buy_base": 181491.8, "taker_buy_quote": 107148.55673 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.5939, "high": 0.6043, "low": 0.593, "close": 0.6014, "volume": 653036.6, "close_time": 1770418799999, "quote_volume": 390908.62379, "trades": 4575, "taker_buy_base": 373107.1, "taker_buy_quote": 223314.15396 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.6015, "high": 0.6062, "low": 0.5926, "close": 0.5958, "volume": 480638.6, "close_time": 1770422399999, "quote_volume": 286875.01758, "trades": 4132, "taker_buy_base": 183275.0, "taker_buy_quote": 109438.91121 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5959, "high": 0.5962, "low": 0.5853, "close": 0.5883, "volume": 614893.1, "close_time": 1770425999999, "quote_volume": 363038.53448, "trades": 6141, "taker_buy_base": 288874.9, "taker_buy_quote": 170521.98091 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.5883, "high": 0.5946, "low": 0.5831, "close": 0.5932, "volume": 913210.0, "close_time": 1770429599999, "quote_volume": 536925.0103, "trades": 6419, "taker_buy_base": 462402.3, "taker_buy_quote": 271897.56805 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.5931, "high": 0.5988, "low": 0.5914, "close": 0.5957, "volume": 442804.4, "close_time": 1770433199999, "quote_volume": 263708.26356, "trades": 4195, "taker_buy_base": 220115.5, "taker_buy_quote": 131147.77764 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.5956, "high": 0.6063, "low": 0.5947, "close": 0.6007, "volume": 973440.6, "close_time": 1770436799999, "quote_volume": 584921.93717, "trades": 6445, "taker_buy_base": 539813.9, "taker_buy_quote": 324116.31475 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.6006, "high": 0.6081, "low": 0.5979, "close": 0.6005, "volume": 772224.2, "close_time": 1770440399999, "quote_volume": 465454.50695, "trades": 6881, "taker_buy_base": 376503.7, "taker_buy_quote": 227035.5484 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.6007, "high": 0.6092, "low": 0.5948, "close": 0.5972, "volume": 564763.8, "close_time": 1770443999999, "quote_volume": 340404.23582, "trades": 4786, "taker_buy_base": 188789.6, "taker_buy_quote": 113464.97937 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.5972, "high": 0.6019, "low": 0.5837, "close": 0.5838, "volume": 1032367.0, "close_time": 1770447599999, "quote_volume": 613282.48148, "trades": 6787, "taker_buy_base": 504867.0, "taker_buy_quote": 300356.12051 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.5838, "high": 0.5869, "low": 0.5648, "close": 0.5724, "volume": 1890013.5, "close_time": 1770451199999, "quote_volume": 1086178.98352, "trades": 11338, "taker_buy_base": 810805.6, "taker_buy_quote": 465944.45216 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5724, "high": 0.5771, "low": 0.5686, "close": 0.575, "volume": 605031.8, "close_time": 1770454799999, "quote_volume": 347184.06473, "trades": 4008, "taker_buy_base": 299828.6, "taker_buy_quote": 172046.59381 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.5753, "high": 0.5777, "low": 0.568, "close": 0.5702, "volume": 467183.4, "close_time": 1770458399999, "quote_volume": 267009.14361, "trades": 2476, "taker_buy_base": 265266.6, "taker_buy_quote": 151503.90814 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.5702, "high": 0.5714, "low": 0.5639, "close": 0.5673, "volume": 940579.3, "close_time": 1770461999999, "quote_volume": 534409.99698, "trades": 3895, "taker_buy_base": 403453.6, "taker_buy_quote": 229267.47532 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.5672, "high": 0.568, "low": 0.5637, "close": 0.5657, "volume": 335627.3, "close_time": 1770465599999, "quote_volume": 189805.33314, "trades": 2165, "taker_buy_base": 177557.4, "taker_buy_quote": 100408.3167 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5656, "high": 0.5887, "low": 0.5647, "close": 0.5813, "volume": 1260077.1, "close_time": 1770469199999, "quote_volume": 730854.62613, "trades": 8352, "taker_buy_base": 678878.5, "taker_buy_quote": 393366.31517 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.5814, "high": 0.5842, "low": 0.5736, "close": 0.5777, "volume": 446853.7, "close_time": 1770472799999, "quote_volume": 258077.65068, "trades": 3201, "taker_buy_base": 221334.6, "taker_buy_quote": 127871.64302 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.5778, "high": 0.5797, "low": 0.5692, "close": 0.5723, "volume": 505509.1, "close_time": 1770476399999, "quote_volume": 290098.96452, "trades": 3263, "taker_buy_base": 234665.7, "taker_buy_quote": 134790.87029 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.5726, "high": 0.5881, "low": 0.5706, "close": 0.5836, "volume": 645530.4, "close_time": 1770479999999, "quote_volume": 375245.48742, "trades": 4133, "taker_buy_base": 376542.8, "taker_buy_quote": 218859.59075 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5836, "high": 0.6035, "low": 0.5811, "close": 0.5873, "volume": 5962435.9, "close_time": 1770483599999, "quote_volume": 3537647.14222, "trades": 33465, "taker_buy_base": 3077969.7, "taker_buy_quote": 1826842.78723 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.5872, "high": 0.5928, "low": 0.5837, "close": 0.5914, "volume": 326421.0, "close_time": 1770487199999, "quote_volume": 192175.19404, "trades": 2462, "taker_buy_base": 162979.3, "taker_buy_quote": 95978.00311 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.5913, "high": 0.6009, "low": 0.5907, "close": 0.5962, "volume": 381776.2, "close_time": 1770490799999, "quote_volume": 227976.52846, "trades": 2739, "taker_buy_base": 213118.1, "taker_buy_quote": 127265.4568 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.5959, "high": 0.5963, "low": 0.5899, "close": 0.5914, "volume": 289351.3, "close_time": 1770494399999, "quote_volume": 171509.1255, "trades": 2101, "taker_buy_base": 141409.9, "taker_buy_quote": 83851.06109 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5912, "high": 0.5989, "low": 0.5904, "close": 0.5973, "volume": 248255.3, "close_time": 1770497999999, "quote_volume": 147641.61445, "trades": 2082, "taker_buy_base": 151725.4, "taker_buy_quote": 90241.12937 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.5974, "high": 0.5991, "low": 0.5927, "close": 0.5943, "volume": 172779.6, "close_time": 1770501599999, "quote_volume": 102931.18923, "trades": 1343, "taker_buy_base": 86004.8, "taker_buy_quote": 51240.00456 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.5942, "high": 0.5969, "low": 0.5918, "close": 0.5922, "volume": 199305.6, "close_time": 1770505199999, "quote_volume": 118471.65658, "trades": 1169, "taker_buy_base": 54530.7, "taker_buy_quote": 32412.60901 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.5923, "high": 0.5929, "low": 0.5858, "close": 0.5908, "volume": 284243.5, "close_time": 1770508799999, "quote_volume": 167602.65412, "trades": 2544, "taker_buy_base": 136020.6, "taker_buy_quote": 80252.94341 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.5909, "high": 0.5913, "low": 0.5832, "close": 0.5866, "volume": 329160.3, "close_time": 1770512399999, "quote_volume": 192936.54541, "trades": 2254, "taker_buy_base": 172906.9, "taker_buy_quote": 101316.92986 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.5866, "high": 0.589, "low": 0.5849, "close": 0.5884, "volume": 135494.0, "close_time": 1770515999999, "quote_volume": 79633.07554, "trades": 1550, "taker_buy_base": 84433.6, "taker_buy_quote": 49620.41152 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.5883, "high": 0.5922, "low": 0.5842, "close": 0.5864, "volume": 246553.7, "close_time": 1770519599999, "quote_volume": 144887.28733, "trades": 2178, "taker_buy_base": 144692.1, "taker_buy_quote": 85002.30542 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.5862, "high": 0.5873, "low": 0.5819, "close": 0.5829, "volume": 334670.2, "close_time": 1770523199999, "quote_volume": 195732.57792, "trades": 2386, "taker_buy_base": 157268.8, "taker_buy_quote": 91991.15558 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5828, "high": 0.5856, "low": 0.5804, "close": 0.5853, "volume": 206764.4, "close_time": 1770526799999, "quote_volume": 120592.14361, "trades": 2012, "taker_buy_base": 103358.6, "taker_buy_quote": 60338.68346 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.5852, "high": 0.5869, "low": 0.5821, "close": 0.5833, "volume": 150543.0, "close_time": 1770530399999, "quote_volume": 88033.41781, "trades": 1392, "taker_buy_base": 65724.5, "taker_buy_quote": 38442.32412 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.5833, "high": 0.5855, "low": 0.5806, "close": 0.5814, "volume": 129772.4, "close_time": 1770533999999, "quote_volume": 75665.66666, "trades": 1412, "taker_buy_base": 72240.5, "taker_buy_quote": 42123.4183 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.5815, "high": 0.5824, "low": 0.5772, "close": 0.5813, "volume": 319245.3, "close_time": 1770537599999, "quote_volume": 185107.18708, "trades": 2226, "taker_buy_base": 175877.7, "taker_buy_quote": 101958.16132 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5813, "high": 0.5958, "low": 0.5799, "close": 0.5919, "volume": 471346.8, "close_time": 1770541199999, "quote_volume": 277493.55416, "trades": 4952, "taker_buy_base": 284888.6, "taker_buy_quote": 167830.84429 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.5919, "high": 0.5944, "low": 0.5847, "close": 0.5852, "volume": 365822.5, "close_time": 1770544799999, "quote_volume": 215538.35015, "trades": 2980, "taker_buy_base": 139450.0, "taker_buy_quote": 82291.15843 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.5853, "high": 0.5888, "low": 0.5777, "close": 0.5817, "volume": 498034.5, "close_time": 1770548399999, "quote_volume": 290061.75947, "trades": 2998, "taker_buy_base": 200222.5, "taker_buy_quote": 116570.31203 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.5816, "high": 0.5943, "low": 0.581, "close": 0.5911, "volume": 383443.1, "close_time": 1770551999999, "quote_volume": 226338.19915, "trades": 3376, "taker_buy_base": 167305.6, "taker_buy_quote": 98723.61666 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5912, "high": 0.5919, "low": 0.583, "close": 0.5873, "volume": 281189.5, "close_time": 1770555599999, "quote_volume": 165216.35314, "trades": 2728, "taker_buy_base": 123792.5, "taker_buy_quote": 72721.42287 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.587, "high": 0.5903, "low": 0.5838, "close": 0.5903, "volume": 559802.1, "close_time": 1770559199999, "quote_volume": 328892.93615, "trades": 3522, "taker_buy_base": 257076.1, "taker_buy_quote": 151074.0856 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.5904, "high": 0.591, "low": 0.5857, "close": 0.5878, "volume": 241846.6, "close_time": 1770562799999, "quote_volume": 142105.2701, "trades": 1881, "taker_buy_base": 128893.5, "taker_buy_quote": 75715.11026 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.5876, "high": 0.589, "low": 0.5775, "close": 0.5811, "volume": 801082.5, "close_time": 1770566399999, "quote_volume": 465738.03746, "trades": 3317, "taker_buy_base": 405868.8, "taker_buy_quote": 235492.00303 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.581, "high": 0.5824, "low": 0.5677, "close": 0.5703, "volume": 438568.8, "close_time": 1770569999999, "quote_volume": 252472.18262, "trades": 2728, "taker_buy_base": 159689.5, "taker_buy_quote": 92030.42906 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.5701, "high": 0.5771, "low": 0.5701, "close": 0.5766, "volume": 179506.4, "close_time": 1770573599999, "quote_volume": 103021.0167, "trades": 1679, "taker_buy_base": 72467.2, "taker_buy_quote": 41627.96453 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.5765, "high": 0.5853, "low": 0.5759, "close": 0.5814, "volume": 185628.3, "close_time": 1770577199999, "quote_volume": 107647.70707, "trades": 1973, "taker_buy_base": 93853.3, "taker_buy_quote": 54433.49249 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.5813, "high": 0.5848, "low": 0.5794, "close": 0.5839, "volume": 186245.9, "close_time": 1770580799999, "quote_volume": 108331.23806, "trades": 1462, "taker_buy_base": 101960.2, "taker_buy_quote": 59299.2795 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.584, "high": 0.5841, "low": 0.576, "close": 0.5774, "volume": 188460.8, "close_time": 1770584399999, "quote_volume": 109127.98809, "trades": 1532, "taker_buy_base": 63921.4, "taker_buy_quote": 37001.95584 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.5773, "high": 0.5814, "low": 0.574, "close": 0.5766, "volume": 189498.8, "close_time": 1770587999999, "quote_volume": 109360.01499, "trades": 1759, "taker_buy_base": 82362.5, "taker_buy_quote": 47543.30286 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.5767, "high": 0.5805, "low": 0.5756, "close": 0.5798, "volume": 144982.5, "close_time": 1770591599999, "quote_volume": 83882.32367, "trades": 1249, "taker_buy_base": 53812.3, "taker_buy_quote": 31139.03716 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.5797, "high": 0.5938, "low": 0.5724, "close": 0.5774, "volume": 928553.3, "close_time": 1770595199999, "quote_volume": 539595.83371, "trades": 9326, "taker_buy_base": 386513.1, "taker_buy_quote": 224547.7162 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5774, "high": 0.5804, "low": 0.573, "close": 0.5777, "volume": 393673.1, "close_time": 1770598799999, "quote_volume": 227169.1724, "trades": 4178, "taker_buy_base": 159043.8, "taker_buy_quote": 91798.03217 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.5778, "high": 0.5845, "low": 0.5734, "close": 0.577, "volume": 617505.9, "close_time": 1770602399999, "quote_volume": 357030.92405, "trades": 6503, "taker_buy_base": 301161.2, "taker_buy_quote": 174117.98836 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.5772, "high": 0.5843, "low": 0.5734, "close": 0.5798, "volume": 319138.7, "close_time": 1770605999999, "quote_volume": 184889.73935, "trades": 3633, "taker_buy_base": 143727.7, "taker_buy_quote": 83287.78753 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.58, "high": 0.5885, "low": 0.5792, "close": 0.5871, "volume": 445233.3, "close_time": 1770609599999, "quote_volume": 260509.50444, "trades": 4097, "taker_buy_base": 281653.7, "taker_buy_quote": 164814.43079 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.587, "high": 0.587, "low": 0.582, "close": 0.5838, "volume": 200681.2, "close_time": 1770613199999, "quote_volume": 117303.04954, "trades": 2039, "taker_buy_base": 64858.3, "taker_buy_quote": 37909.00805 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.5836, "high": 0.5856, "low": 0.5807, "close": 0.5834, "volume": 204679.8, "close_time": 1770616799999, "quote_volume": 119294.27553, "trades": 2075, "taker_buy_base": 96262.9, "taker_buy_quote": 56121.76092 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.5833, "high": 0.5833, "low": 0.5739, "close": 0.5772, "volume": 457364.8, "close_time": 1770620399999, "quote_volume": 264227.43925, "trades": 3425, "taker_buy_base": 218043.7, "taker_buy_quote": 125977.67485 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.5771, "high": 0.5812, "low": 0.5742, "close": 0.5748, "volume": 534263.9, "close_time": 1770623999999, "quote_volume": 308463.64737, "trades": 4486, "taker_buy_base": 271044.8, "taker_buy_quote": 156560.35848 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5749, "high": 0.5758, "low": 0.562, "close": 0.5666, "volume": 1013855.8, "close_time": 1770627599999, "quote_volume": 576477.16178, "trades": 6176, "taker_buy_base": 428147.3, "taker_buy_quote": 243274.77651 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.5665, "high": 0.5679, "low": 0.5563, "close": 0.5593, "volume": 767211.1, "close_time": 1770631199999, "quote_volume": 430291.74346, "trades": 4257, "taker_buy_base": 321712.0, "taker_buy_quote": 180532.90865 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.5592, "high": 0.5611, "low": 0.5471, "close": 0.5494, "volume": 1023900.4, "close_time": 1770634799999, "quote_volume": 564911.56955, "trades": 6522, "taker_buy_base": 461303.4, "taker_buy_quote": 254575.42225 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.5495, "high": 0.5553, "low": 0.5495, "close": 0.5521, "volume": 328480.6, "close_time": 1770638399999, "quote_volume": 181478.99143, "trades": 4174, "taker_buy_base": 142321.4, "taker_buy_quote": 78634.54295 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5521, "high": 0.5597, "low": 0.5519, "close": 0.558, "volume": 493293.3, "close_time": 1770641999999, "quote_volume": 275047.92222, "trades": 3388, "taker_buy_base": 318573.1, "taker_buy_quote": 177754.87351 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.5581, "high": 0.5601, "low": 0.5504, "close": 0.5504, "volume": 574345.0, "close_time": 1770645599999, "quote_volume": 318756.91494, "trades": 3506, "taker_buy_base": 239568.3, "taker_buy_quote": 133181.47496 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.5505, "high": 0.5669, "low": 0.5488, "close": 0.5646, "volume": 959832.6, "close_time": 1770649199999, "quote_volume": 536012.78161, "trades": 10054, "taker_buy_base": 503260.5, "taker_buy_quote": 281377.83634 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.5645, "high": 0.5704, "low": 0.5576, "close": 0.5656, "volume": 721213.0, "close_time": 1770652799999, "quote_volume": 407263.01368, "trades": 8465, "taker_buy_base": 408268.6, "taker_buy_quote": 230646.39424 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5656, "high": 0.5789, "low": 0.5602, "close": 0.5727, "volume": 680483.8, "close_time": 1770656399999, "quote_volume": 387696.03519, "trades": 6623, "taker_buy_base": 348017.4, "taker_buy_quote": 198276.43023 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.5726, "high": 0.5825, "low": 0.5675, "close": 0.579, "volume": 961413.1, "close_time": 1770659999999, "quote_volume": 553257.88368, "trades": 7621, "taker_buy_base": 439567.8, "taker_buy_quote": 253392.82355 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.579, "high": 0.5831, "low": 0.5714, "close": 0.5757, "volume": 365183.9, "close_time": 1770663599999, "quote_volume": 210551.20608, "trades": 5223, "taker_buy_base": 190563.5, "taker_buy_quote": 109864.40199 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.5756, "high": 0.58, "low": 0.573, "close": 0.5793, "volume": 234414.9, "close_time": 1770667199999, "quote_volume": 134985.24511, "trades": 2726, "taker_buy_base": 117967.9, "taker_buy_quote": 67911.90929 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5792, "high": 0.582, "low": 0.5724, "close": 0.5761, "volume": 378585.2, "close_time": 1770670799999, "quote_volume": 218497.20712, "trades": 3539, "taker_buy_base": 146103.0, "taker_buy_quote": 84337.17052 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.5762, "high": 0.5773, "low": 0.5669, "close": 0.5737, "volume": 443015.6, "close_time": 1770674399999, "quote_volume": 253356.54919, "trades": 3806, "taker_buy_base": 205136.0, "taker_buy_quote": 117373.6657 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.5738, "high": 0.5771, "low": 0.5726, "close": 0.5742, "volume": 278661.3, "close_time": 1770677999999, "quote_volume": 159943.73941, "trades": 1339, "taker_buy_base": 190961.0, "taker_buy_quote": 109614.7424 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.574, "high": 0.576, "low": 0.5685, "close": 0.5696, "volume": 155105.2, "close_time": 1770681599999, "quote_volume": 88834.78454, "trades": 1535, "taker_buy_base": 53366.5, "taker_buy_quote": 30616.12815 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5696, "high": 0.5713, "low": 0.5651, "close": 0.5668, "volume": 246560.5, "close_time": 1770685199999, "quote_volume": 139908.88341, "trades": 1901, "taker_buy_base": 81249.6, "taker_buy_quote": 46128.60541 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.5668, "high": 0.5746, "low": 0.5667, "close": 0.572, "volume": 179934.3, "close_time": 1770688799999, "quote_volume": 102761.61106, "trades": 1753, "taker_buy_base": 75596.9, "taker_buy_quote": 43141.16597 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.572, "high": 0.5721, "low": 0.5671, "close": 0.5683, "volume": 176294.8, "close_time": 1770692399999, "quote_volume": 100315.26708, "trades": 1355, "taker_buy_base": 93519.3, "taker_buy_quote": 53207.50448 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.5684, "high": 0.5693, "low": 0.5546, "close": 0.5604, "volume": 690466.1, "close_time": 1770695999999, "quote_volume": 386818.04526, "trades": 4720, "taker_buy_base": 259220.7, "taker_buy_quote": 145148.1912 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5603, "high": 0.5659, "low": 0.5598, "close": 0.5644, "volume": 264879.1, "close_time": 1770699599999, "quote_volume": 149238.15554, "trades": 1989, "taker_buy_base": 141987.1, "taker_buy_quote": 79997.13351 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.5646, "high": 0.5654, "low": 0.5577, "close": 0.5596, "volume": 304995.0, "close_time": 1770703199999, "quote_volume": 171028.17351, "trades": 2094, "taker_buy_base": 158714.2, "taker_buy_quote": 89028.87593 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.5595, "high": 0.5614, "low": 0.5488, "close": 0.5523, "volume": 719161.8, "close_time": 1770706799999, "quote_volume": 398584.91331, "trades": 5576, "taker_buy_base": 283057.8, "taker_buy_quote": 156776.66122 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.5523, "high": 0.5568, "low": 0.5517, "close": 0.555, "volume": 270616.1, "close_time": 1770710399999, "quote_volume": 150096.99146, "trades": 2291, "taker_buy_base": 159768.7, "taker_buy_quote": 88602.5447 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.555, "high": 0.5598, "low": 0.5533, "close": 0.5585, "volume": 338097.2, "close_time": 1770713999999, "quote_volume": 188364.90264, "trades": 2440, "taker_buy_base": 152255.2, "taker_buy_quote": 84830.05839 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.5584, "high": 0.5627, "low": 0.5579, "close": 0.5602, "volume": 423867.7, "close_time": 1770717599999, "quote_volume": 237552.61447, "trades": 2453, "taker_buy_base": 247727.7, "taker_buy_quote": 138847.10937 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.5602, "high": 0.5647, "low": 0.5591, "close": 0.5603, "volume": 143191.4, "close_time": 1770721199999, "quote_volume": 80364.42742, "trades": 1783, "taker_buy_base": 80041.6, "taker_buy_quote": 44940.12485 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.5601, "high": 0.562, "low": 0.5552, "close": 0.5561, "volume": 271027.5, "close_time": 1770724799999, "quote_volume": 151455.57868, "trades": 2500, "taker_buy_base": 113984.5, "taker_buy_quote": 63708.16391 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.5562, "high": 0.5583, "low": 0.5533, "close": 0.5562, "volume": 206585.5, "close_time": 1770728399999, "quote_volume": 114899.52533, "trades": 2020, "taker_buy_base": 109172.2, "taker_buy_quote": 60719.59743 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.556, "high": 0.5615, "low": 0.5553, "close": 0.5585, "volume": 436235.8, "close_time": 1770731999999, "quote_volume": 243475.84519, "trades": 3520, "taker_buy_base": 279538.8, "taker_buy_quote": 156095.17892 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.5584, "high": 0.5651, "low": 0.5528, "close": 0.5562, "volume": 531027.9, "close_time": 1770735599999, "quote_volume": 296898.13384, "trades": 6177, "taker_buy_base": 266429.9, "taker_buy_quote": 149044.34972 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.5561, "high": 0.5662, "low": 0.5543, "close": 0.5622, "volume": 608499.6, "close_time": 1770739199999, "quote_volume": 341329.19376, "trades": 7963, "taker_buy_base": 312266.0, "taker_buy_quote": 175216.82784 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.5621, "high": 0.5676, "low": 0.5581, "close": 0.5626, "volume": 332418.3, "close_time": 1770742799999, "quote_volume": 187235.41641, "trades": 4386, "taker_buy_base": 157690.8, "taker_buy_quote": 88851.64422 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.5626, "high": 0.5705, "low": 0.5602, "close": 0.5667, "volume": 311944.6, "close_time": 1770746399999, "quote_volume": 176665.89215, "trades": 3802, "taker_buy_base": 172888.1, "taker_buy_quote": 97940.06909 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.5667, "high": 0.5671, "low": 0.554, "close": 0.558, "volume": 465769.0, "close_time": 1770749999999, "quote_volume": 260630.40397, "trades": 4617, "taker_buy_base": 248159.2, "taker_buy_quote": 138841.6516 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.5579, "high": 0.564, "low": 0.5546, "close": 0.5615, "volume": 182573.1, "close_time": 1770753599999, "quote_volume": 101991.27887, "trades": 2989, "taker_buy_base": 103654.1, "taker_buy_quote": 57899.17846 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.5613, "high": 0.5642, "low": 0.56, "close": 0.5623, "volume": 127463.2, "close_time": 1770757199999, "quote_volume": 71619.74015, "trades": 2229, "taker_buy_base": 67118.2, "taker_buy_quote": 37717.78842 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.5622, "high": 0.5641, "low": 0.557, "close": 0.5592, "volume": 205047.7, "close_time": 1770760799999, "quote_volume": 114893.48889, "trades": 2098, "taker_buy_base": 101412.2, "taker_buy_quote": 56846.87006 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.5593, "high": 0.565, "low": 0.5593, "close": 0.5615, "volume": 250656.4, "close_time": 1770764399999, "quote_volume": 140809.67314, "trades": 1806, "taker_buy_base": 135229.2, "taker_buy_quote": 75969.47204 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.5613, "high": 0.5637, "low": 0.5597, "close": 0.5615, "volume": 194916.7, "close_time": 1770767999999, "quote_volume": 109497.56935, "trades": 1764, "taker_buy_base": 100957.6, "taker_buy_quote": 56737.96978 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5615, "high": 0.5664, "low": 0.5615, "close": 0.5651, "volume": 323839.4, "close_time": 1770771599999, "quote_volume": 182462.3699, "trades": 1821, "taker_buy_base": 147932.7, "taker_buy_quote": 83366.8452 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.5653, "high": 0.5678, "low": 0.5627, "close": 0.5676, "volume": 208695.8, "close_time": 1770775199999, "quote_volume": 118062.28234, "trades": 1749, "taker_buy_base": 92573.7, "taker_buy_quote": 52360.50838 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.5677, "high": 0.571, "low": 0.5662, "close": 0.5662, "volume": 389399.5, "close_time": 1770778799999, "quote_volume": 221529.68295, "trades": 2659, "taker_buy_base": 159045.8, "taker_buy_quote": 90576.7847 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.5664, "high": 0.5686, "low": 0.5594, "close": 0.5656, "volume": 360680.6, "close_time": 1770782399999, "quote_volume": 203394.43514, "trades": 3251, "taker_buy_base": 189433.7, "taker_buy_quote": 106846.2071 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.5656, "high": 0.5671, "low": 0.5543, "close": 0.5568, "volume": 808789.3, "close_time": 1770785999999, "quote_volume": 452066.10229, "trades": 6482, "taker_buy_base": 404436.1, "taker_buy_quote": 225940.33813 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.5569, "high": 0.5603, "low": 0.5521, "close": 0.5543, "volume": 497164.7, "close_time": 1770789599999, "quote_volume": 277103.64244, "trades": 3125, "taker_buy_base": 269339.8, "taker_buy_quote": 150182.79539 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.5543, "high": 0.5548, "low": 0.5413, "close": 0.5448, "volume": 2172387.0, "close_time": 1770793199999, "quote_volume": 1189302.6548, "trades": 13064, "taker_buy_base": 1095535.4, "taker_buy_quote": 599975.61334 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.5447, "high": 0.5486, "low": 0.5428, "close": 0.5443, "volume": 508531.5, "close_time": 1770796799999, "quote_volume": 277436.05301, "trades": 4191, "taker_buy_base": 277191.0, "taker_buy_quote": 151309.73025 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.5441, "high": 0.5456, "low": 0.541, "close": 0.5444, "volume": 467309.7, "close_time": 1770800399999, "quote_volume": 253835.03331, "trades": 3326, "taker_buy_base": 207510.0, "taker_buy_quote": 112758.61413 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.5445, "high": 0.5469, "low": 0.5407, "close": 0.5425, "volume": 307110.0, "close_time": 1770803999999, "quote_volume": 166918.81008, "trades": 2552, "taker_buy_base": 130954.9, "taker_buy_quote": 71149.3729 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.5425, "high": 0.5427, "low": 0.535, "close": 0.5366, "volume": 882971.7, "close_time": 1770807599999, "quote_volume": 475895.98336, "trades": 6210, "taker_buy_base": 419219.4, "taker_buy_quote": 226009.80271 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.5366, "high": 0.5423, "low": 0.5362, "close": 0.5415, "volume": 495597.3, "close_time": 1770811199999, "quote_volume": 267305.14078, "trades": 2619, "taker_buy_base": 216688.6, "taker_buy_quote": 116927.42272 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.5416, "high": 0.5437, "low": 0.5392, "close": 0.542, "volume": 457918.2, "close_time": 1770814799999, "quote_volume": 247947.1067, "trades": 2624, "taker_buy_base": 231488.0, "taker_buy_quote": 125326.7703 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.5421, "high": 0.5528, "low": 0.5391, "close": 0.5523, "volume": 801272.7, "close_time": 1770818399999, "quote_volume": 437332.76504, "trades": 6026, "taker_buy_base": 464748.3, "taker_buy_quote": 253499.27988 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.5523, "high": 0.5679, "low": 0.5361, "close": 0.5371, "volume": 1904372.1, "close_time": 1770821999999, "quote_volume": 1056758.66411, "trades": 13962, "taker_buy_base": 842972.7, "taker_buy_quote": 467337.62418 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.5371, "high": 0.5409, "low": 0.5287, "close": 0.5378, "volume": 777716.1, "close_time": 1770825599999, "quote_volume": 416397.18719, "trades": 9866, "taker_buy_base": 419478.4, "taker_buy_quote": 224753.56721 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.5377, "high": 0.5474, "low": 0.5329, "close": 0.5341, "volume": 572839.5, "close_time": 1770829199999, "quote_volume": 309146.93102, "trades": 5390, "taker_buy_base": 311748.1, "taker_buy_quote": 168308.38048 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.534, "high": 0.542, "low": 0.5317, "close": 0.5377, "volume": 375724.2, "close_time": 1770832799999, "quote_volume": 201640.38432, "trades": 4431, "taker_buy_base": 199155.7, "taker_buy_quote": 106822.92508 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.5378, "high": 0.5485, "low": 0.5338, "close": 0.5455, "volume": 306722.3, "close_time": 1770836399999, "quote_volume": 166685.48321, "trades": 3471, "taker_buy_base": 156042.5, "taker_buy_quote": 84766.4986 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.5456, "high": 0.5504, "low": 0.544, "close": 0.547, "volume": 355277.1, "close_time": 1770839999999, "quote_volume": 194489.68374, "trades": 3355, "taker_buy_base": 184952.9, "taker_buy_quote": 101273.03743 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.5469, "high": 0.5509, "low": 0.5423, "close": 0.5494, "volume": 194676.7, "close_time": 1770843599999, "quote_volume": 106366.74026, "trades": 1941, "taker_buy_base": 73578.5, "taker_buy_quote": 40196.52127 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.5495, "high": 0.5574, "low": 0.548, "close": 0.553, "volume": 516977.6, "close_time": 1770847199999, "quote_volume": 285332.37646, "trades": 3938, "taker_buy_base": 267624.9, "taker_buy_quote": 147849.63343 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.5529, "high": 0.5533, "low": 0.54, "close": 0.5405, "volume": 274926.3, "close_time": 1770850799999, "quote_volume": 150381.00077, "trades": 1646, "taker_buy_base": 112432.5, "taker_buy_quote": 61413.8651 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.5404, "high": 0.542, "low": 0.5331, "close": 0.5379, "volume": 545417.4, "close_time": 1770854399999, "quote_volume": 293629.42515, "trades": 2811, "taker_buy_base": 188789.7, "taker_buy_quote": 101455.32888 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.538, "high": 0.5435, "low": 0.538, "close": 0.5417, "volume": 292080.7, "close_time": 1770857999999, "quote_volume": 157989.36846, "trades": 2362, "taker_buy_base": 128681.0, "taker_buy_quote": 69624.15836 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.5418, "high": 0.5518, "low": 0.5418, "close": 0.5474, "volume": 298433.8, "close_time": 1770861599999, "quote_volume": 163533.0903, "trades": 2599, "taker_buy_base": 167869.6, "taker_buy_quote": 92017.69984 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.5475, "high": 0.551, "low": 0.5454, "close": 0.5492, "volume": 210717.8, "close_time": 1770865199999, "quote_volume": 115475.07465, "trades": 1940, "taker_buy_base": 114709.7, "taker_buy_quote": 62897.04973 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.5493, "high": 0.5559, "low": 0.5493, "close": 0.5554, "volume": 296868.4, "close_time": 1770868799999, "quote_volume": 163925.65402, "trades": 2132, "taker_buy_base": 189340.4, "taker_buy_quote": 104520.48035 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.5553, "high": 0.5556, "low": 0.5489, "close": 0.5502, "volume": 289646.2, "close_time": 1770872399999, "quote_volume": 159629.21502, "trades": 2197, "taker_buy_base": 128813.4, "taker_buy_quote": 70986.38621 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.5503, "high": 0.5542, "low": 0.546, "close": 0.5527, "volume": 192637.7, "close_time": 1770875999999, "quote_volume": 105913.09839, "trades": 1973, "taker_buy_base": 88099.7, "taker_buy_quote": 48472.45705 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.5526, "high": 0.5607, "low": 0.5516, "close": 0.5585, "volume": 934139.1, "close_time": 1770879599999, "quote_volume": 521263.73187, "trades": 3417, "taker_buy_base": 584859.4, "taker_buy_quote": 326265.2087 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.5584, "high": 0.5639, "low": 0.5559, "close": 0.5632, "volume": 553632.6, "close_time": 1770883199999, "quote_volume": 310009.29946, "trades": 2657, "taker_buy_base": 258235.0, "taker_buy_quote": 144617.69614 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.5633, "high": 0.5669, "low": 0.5567, "close": 0.5593, "volume": 357390.1, "close_time": 1770886799999, "quote_volume": 200805.4307, "trades": 2878, "taker_buy_base": 160594.7, "taker_buy_quote": 90240.35994 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.5592, "high": 0.5726, "low": 0.5587, "close": 0.5714, "volume": 552627.4, "close_time": 1770890399999, "quote_volume": 313470.02697, "trades": 3104, "taker_buy_base": 335564.3, "taker_buy_quote": 190355.81095 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.5716, "high": 0.6065, "low": 0.5714, "close": 0.6041, "volume": 2331443.4, "close_time": 1770893999999, "quote_volume": 1375807.52874, "trades": 14948, "taker_buy_base": 1426990.2, "taker_buy_quote": 842701.43018 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.604, "high": 0.6084, "low": 0.5845, "close": 0.5845, "volume": 2237132.2, "close_time": 1770897599999, "quote_volume": 1327970.36, "trades": 15472, "taker_buy_base": 1124709.6, "taker_buy_quote": 667847.93223 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5844, "high": 0.5847, "low": 0.5734, "close": 0.5765, "volume": 1209161.2, "close_time": 1770901199999, "quote_volume": 697197.81666, "trades": 8311, "taker_buy_base": 553464.3, "taker_buy_quote": 318925.82296 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.5765, "high": 0.5952, "low": 0.5733, "close": 0.593, "volume": 1551746.0, "close_time": 1770904799999, "quote_volume": 903855.70586, "trades": 9859, "taker_buy_base": 751179.6, "taker_buy_quote": 436578.12219 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.593, "high": 0.5942, "low": 0.5811, "close": 0.5886, "volume": 1078289.1, "close_time": 1770908399999, "quote_volume": 633458.9321, "trades": 10147, "taker_buy_base": 612427.4, "taker_buy_quote": 360054.04155 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.5887, "high": 0.5924, "low": 0.5781, "close": 0.5798, "volume": 1114509.0, "close_time": 1770911999999, "quote_volume": 651437.12443, "trades": 8848, "taker_buy_base": 389670.9, "taker_buy_quote": 227714.49695 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.5799, "high": 0.5809, "low": 0.5595, "close": 0.5667, "volume": 1732498.1, "close_time": 1770915599999, "quote_volume": 982573.81334, "trades": 13550, "taker_buy_base": 863948.5, "taker_buy_quote": 490016.0756 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.5666, "high": 0.5723, "low": 0.562, "close": 0.5659, "volume": 543792.8, "close_time": 1770919199999, "quote_volume": 308671.09709, "trades": 5951, "taker_buy_base": 266702.6, "taker_buy_quote": 151383.67746 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.566, "high": 0.5744, "low": 0.5625, "close": 0.5696, "volume": 699852.8, "close_time": 1770922799999, "quote_volume": 397328.26975, "trades": 4938, "taker_buy_base": 379186.0, "taker_buy_quote": 215335.88075 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.5697, "high": 0.5842, "low": 0.5659, "close": 0.5746, "volume": 514611.5, "close_time": 1770926399999, "quote_volume": 296507.8998, "trades": 4485, "taker_buy_base": 282446.5, "taker_buy_quote": 162752.54625 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5747, "high": 0.5765, "low": 0.564, "close": 0.566, "volume": 592866.3, "close_time": 1770929999999, "quote_volume": 336924.73711, "trades": 3109, "taker_buy_base": 305664.8, "taker_buy_quote": 173331.10541 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.5661, "high": 0.5772, "low": 0.566, "close": 0.5735, "volume": 314681.3, "close_time": 1770933599999, "quote_volume": 180132.62167, "trades": 2569, "taker_buy_base": 188316.7, "taker_buy_quote": 107787.27186 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.5734, "high": 0.5871, "low": 0.5709, "close": 0.5859, "volume": 588209.4, "close_time": 1770937199999, "quote_volume": 340169.95482, "trades": 2529, "taker_buy_base": 348677.0, "taker_buy_quote": 201702.67241 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.5861, "high": 0.5879, "low": 0.579, "close": 0.5823, "volume": 574175.3, "close_time": 1770940799999, "quote_volume": 334740.73173, "trades": 4056, "taker_buy_base": 269159.4, "taker_buy_quote": 156910.93781 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5822, "high": 0.5844, "low": 0.5688, "close": 0.5709, "volume": 563183.8, "close_time": 1770944399999, "quote_volume": 324140.73818, "trades": 3491, "taker_buy_base": 250650.8, "taker_buy_quote": 144162.07603 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.5709, "high": 0.5762, "low": 0.5699, "close": 0.5711, "volume": 647337.4, "close_time": 1770947999999, "quote_volume": 371506.09472, "trades": 3661, "taker_buy_base": 313931.2, "taker_buy_quote": 180124.46378 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.5713, "high": 0.581, "low": 0.5705, "close": 0.5786, "volume": 987293.2, "close_time": 1770951599999, "quote_volume": 568294.54478, "trades": 4382, "taker_buy_base": 584612.7, "taker_buy_quote": 336417.77356 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.5785, "high": 0.5805, "low": 0.5732, "close": 0.5754, "volume": 474919.8, "close_time": 1770955199999, "quote_volume": 273989.25946, "trades": 3020, "taker_buy_base": 249621.6, "taker_buy_quote": 144039.91219 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5758, "high": 0.5761, "low": 0.5694, "close": 0.5699, "volume": 349457.3, "close_time": 1770958799999, "quote_volume": 199882.80999, "trades": 2443, "taker_buy_base": 214741.6, "taker_buy_quote": 122840.57053 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.5702, "high": 0.5721, "low": 0.5652, "close": 0.5655, "volume": 323832.8, "close_time": 1770962399999, "quote_volume": 183995.43702, "trades": 1653, "taker_buy_base": 154361.6, "taker_buy_quote": 87703.91307 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.5657, "high": 0.5672, "low": 0.5549, "close": 0.5652, "volume": 1189843.2, "close_time": 1770965999999, "quote_volume": 665765.34743, "trades": 3762, "taker_buy_base": 400081.6, "taker_buy_quote": 224226.73782 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.5654, "high": 0.5704, "low": 0.5645, "close": 0.5677, "volume": 274664.0, "close_time": 1770969599999, "quote_volume": 155951.84917, "trades": 1584, "taker_buy_base": 157457.3, "taker_buy_quote": 89393.05081 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5676, "high": 0.5781, "low": 0.567, "close": 0.5776, "volume": 271902.0, "close_time": 1770973199999, "quote_volume": 156058.74046, "trades": 1467, "taker_buy_base": 155482.8, "taker_buy_quote": 89243.46893 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.5775, "high": 0.5777, "low": 0.5722, "close": 0.5732, "volume": 524720.4, "close_time": 1770976799999, "quote_volume": 301247.69098, "trades": 2360, "taker_buy_base": 187432.6, "taker_buy_quote": 107686.63719 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.573, "high": 0.5746, "low": 0.5688, "close": 0.5727, "volume": 368112.9, "close_time": 1770980399999, "quote_volume": 210475.98402, "trades": 2394, "taker_buy_base": 162922.3, "taker_buy_quote": 93150.33897 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.5724, "high": 0.5727, "low": 0.5584, "close": 0.5604, "volume": 1673548.3, "close_time": 1770983999999, "quote_volume": 942017.62545, "trades": 5202, "taker_buy_base": 921795.9, "taker_buy_quote": 518539.61674 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5603, "high": 0.5627, "low": 0.5559, "close": 0.5588, "volume": 1001149.3, "close_time": 1770987599999, "quote_volume": 560194.7509, "trades": 5111, "taker_buy_base": 643313.2, "taker_buy_quote": 359968.20624 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.5587, "high": 0.5687, "low": 0.5574, "close": 0.5649, "volume": 907883.6, "close_time": 1770991199999, "quote_volume": 511625.07882, "trades": 4332, "taker_buy_base": 559699.5, "taker_buy_quote": 315395.19059 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.5648, "high": 0.5785, "low": 0.5629, "close": 0.573, "volume": 1094617.1, "close_time": 1770994799999, "quote_volume": 624496.57112, "trades": 5705, "taker_buy_base": 592680.0, "taker_buy_quote": 338260.74029 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.5732, "high": 0.5928, "low": 0.5708, "close": 0.5815, "volume": 1559762.3, "close_time": 1770998399999, "quote_volume": 912460.25272, "trades": 8857, "taker_buy_base": 808672.5, "taker_buy_quote": 472975.46043 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5815, "high": 0.5985, "low": 0.5789, "close": 0.5954, "volume": 915785.8, "close_time": 1771001999999, "quote_volume": 540129.60153, "trades": 4623, "taker_buy_base": 454503.4, "taker_buy_quote": 268047.09555 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.5954, "high": 0.5991, "low": 0.5907, "close": 0.5962, "volume": 380011.0, "close_time": 1771005599999, "quote_volume": 226155.01891, "trades": 2672, "taker_buy_base": 151269.6, "taker_buy_quote": 90016.96713 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.596, "high": 0.5968, "low": 0.591, "close": 0.5948, "volume": 697143.7, "close_time": 1771009199999, "quote_volume": 414275.69266, "trades": 3206, "taker_buy_base": 318710.5, "taker_buy_quote": 189255.82318 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.5947, "high": 0.6015, "low": 0.5935, "close": 0.5989, "volume": 348075.0, "close_time": 1771012799999, "quote_volume": 208418.73234, "trades": 2239, "taker_buy_base": 166561.9, "taker_buy_quote": 99677.88189 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5989, "high": 0.6003, "low": 0.5948, "close": 0.5964, "volume": 294541.9, "close_time": 1771016399999, "quote_volume": 175781.95067, "trades": 1819, "taker_buy_base": 122778.2, "taker_buy_quote": 73301.23923 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.5963, "high": 0.6028, "low": 0.5963, "close": 0.6022, "volume": 370600.6, "close_time": 1771019999999, "quote_volume": 222659.21455, "trades": 1764, "taker_buy_base": 210974.1, "taker_buy_quote": 126763.30247 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.6022, "high": 0.6063, "low": 0.5986, "close": 0.6012, "volume": 612954.2, "close_time": 1771023599999, "quote_volume": 368573.15125, "trades": 2492, "taker_buy_base": 248873.2, "taker_buy_quote": 149595.80301 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.6014, "high": 0.6014, "low": 0.5947, "close": 0.5993, "volume": 479168.9, "close_time": 1771027199999, "quote_volume": 286215.71344, "trades": 2022, "taker_buy_base": 204443.3, "taker_buy_quote": 122169.66765 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5995, "high": 0.6143, "low": 0.5965, "close": 0.6099, "volume": 996814.3, "close_time": 1771030799999, "quote_volume": 604328.50859, "trades": 3911, "taker_buy_base": 466290.3, "taker_buy_quote": 282645.86056 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.6096, "high": 0.6213, "low": 0.6062, "close": 0.6171, "volume": 1037526.3, "close_time": 1771034399999, "quote_volume": 638414.34807, "trades": 4046, "taker_buy_base": 607462.9, "taker_buy_quote": 374168.42965 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.617, "high": 0.6297, "low": 0.6158, "close": 0.6223, "volume": 1133340.2, "close_time": 1771037999999, "quote_volume": 705520.61184, "trades": 5260, "taker_buy_base": 454627.9, "taker_buy_quote": 283064.60565 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.6225, "high": 0.6453, "low": 0.6212, "close": 0.6415, "volume": 1596770.8, "close_time": 1771041599999, "quote_volume": 1014526.81325, "trades": 10138, "taker_buy_base": 869441.8, "taker_buy_quote": 552881.54829 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.6414, "high": 0.6494, "low": 0.6252, "close": 0.6262, "volume": 1308332.9, "close_time": 1771045199999, "quote_volume": 831087.67889, "trades": 8868, "taker_buy_base": 610824.5, "taker_buy_quote": 388467.0787 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.6263, "high": 0.627, "low": 0.6147, "close": 0.6151, "volume": 815027.9, "close_time": 1771048799999, "quote_volume": 506784.90806, "trades": 4946, "taker_buy_base": 416973.1, "taker_buy_quote": 259357.86496 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.615, "high": 0.6227, "low": 0.6107, "close": 0.6215, "volume": 539650.9, "close_time": 1771052399999, "quote_volume": 331828.87019, "trades": 3212, "taker_buy_base": 337593.8, "taker_buy_quote": 207616.79064 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.6211, "high": 0.6444, "low": 0.6209, "close": 0.6427, "volume": 902946.8, "close_time": 1771055999999, "quote_volume": 572043.27226, "trades": 5696, "taker_buy_base": 414100.0, "taker_buy_quote": 262101.46026 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.6427, "high": 0.6725, "low": 0.6427, "close": 0.6679, "volume": 4362562.9, "close_time": 1771059599999, "quote_volume": 2879014.16243, "trades": 22869, "taker_buy_base": 2357906.2, "taker_buy_quote": 1556261.61921 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.6678, "high": 0.6857, "low": 0.6576, "close": 0.6856, "volume": 2851420.2, "close_time": 1771063199999, "quote_volume": 1908565.2545, "trades": 14908, "taker_buy_base": 1352699.8, "taker_buy_quote": 905005.16985 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.6854, "high": 0.6961, "low": 0.6744, "close": 0.6791, "volume": 3226647.8, "close_time": 1771066799999, "quote_volume": 2205819.20597, "trades": 17587, "taker_buy_base": 1619242.0, "taker_buy_quote": 1107989.94752 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.6794, "high": 0.6952, "low": 0.6688, "close": 0.681, "volume": 2239558.2, "close_time": 1771070399999, "quote_volume": 1521855.93586, "trades": 13768, "taker_buy_base": 1209515.8, "taker_buy_quote": 821622.77372 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.6808, "high": 0.6954, "low": 0.6692, "close": 0.6739, "volume": 1735923.9, "close_time": 1771073999999, "quote_volume": 1180697.75869, "trades": 11613, "taker_buy_base": 751158.5, "taker_buy_quote": 511738.94789 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.6741, "high": 0.6741, "low": 0.6578, "close": 0.6601, "volume": 1131173.9, "close_time": 1771077599999, "quote_volume": 750153.03266, "trades": 6425, "taker_buy_base": 622080.5, "taker_buy_quote": 412311.35898 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.6603, "high": 0.6693, "low": 0.6559, "close": 0.6684, "volume": 639418.2, "close_time": 1771081199999, "quote_volume": 423423.01, "trades": 4156, "taker_buy_base": 307933.6, "taker_buy_quote": 203962.07782 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.6686, "high": 0.6793, "low": 0.6651, "close": 0.6766, "volume": 1551936.6, "close_time": 1771084799999, "quote_volume": 1042853.40916, "trades": 7158, "taker_buy_base": 867066.4, "taker_buy_quote": 583068.43983 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.6766, "high": 0.6794, "low": 0.6639, "close": 0.6746, "volume": 920853.0, "close_time": 1771088399999, "quote_volume": 618491.74137, "trades": 5059, "taker_buy_base": 399068.4, "taker_buy_quote": 267980.38856 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.6746, "high": 0.6852, "low": 0.6701, "close": 0.6774, "volume": 978052.0, "close_time": 1771091999999, "quote_volume": 662909.96925, "trades": 4755, "taker_buy_base": 473693.2, "taker_buy_quote": 321269.68712 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.6774, "high": 0.6857, "low": 0.6766, "close": 0.6825, "volume": 455078.8, "close_time": 1771095599999, "quote_volume": 310034.72776, "trades": 2782, "taker_buy_base": 207018.8, "taker_buy_quote": 141047.5779 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.6823, "high": 0.6903, "low": 0.6786, "close": 0.6895, "volume": 593871.4, "close_time": 1771099199999, "quote_volume": 407111.53841, "trades": 2970, "taker_buy_base": 343434.0, "taker_buy_quote": 235387.69781 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.69, "high": 0.6935, "low": 0.6803, "close": 0.6875, "volume": 537248.7, "close_time": 1771102799999, "quote_volume": 368617.72187, "trades": 3212, "taker_buy_base": 280670.3, "taker_buy_quote": 192639.19358 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.6879, "high": 0.6989, "low": 0.6812, "close": 0.6864, "volume": 662318.2, "close_time": 1771106399999, "quote_volume": 456698.85327, "trades": 4495, "taker_buy_base": 291583.7, "taker_buy_quote": 201143.29074 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.6862, "high": 0.6965, "low": 0.6852, "close": 0.6887, "volume": 675268.9, "close_time": 1771109999999, "quote_volume": 467057.64206, "trades": 2988, "taker_buy_base": 246495.8, "taker_buy_quote": 170506.67147 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.6884, "high": 0.6903, "low": 0.6799, "close": 0.6838, "volume": 455294.9, "close_time": 1771113599999, "quote_volume": 311834.57464, "trades": 2264, "taker_buy_base": 183389.9, "taker_buy_quote": 125734.67107 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6839, "high": 0.6847, "low": 0.673, "close": 0.6847, "volume": 783472.3, "close_time": 1771117199999, "quote_volume": 531047.5926, "trades": 3880, "taker_buy_base": 409414.8, "taker_buy_quote": 277458.80571 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.6846, "high": 0.6954, "low": 0.6789, "close": 0.6873, "volume": 871247.7, "close_time": 1771120799999, "quote_volume": 599371.81162, "trades": 5939, "taker_buy_base": 443731.2, "taker_buy_quote": 305483.52236 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.6865, "high": 0.6922, "low": 0.6725, "close": 0.6809, "volume": 707628.5, "close_time": 1771124399999, "quote_volume": 480005.72808, "trades": 3811, "taker_buy_base": 353650.8, "taker_buy_quote": 239943.18821 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.6806, "high": 0.6858, "low": 0.6677, "close": 0.6793, "volume": 781452.4, "close_time": 1771127999999, "quote_volume": 527175.45377, "trades": 4831, "taker_buy_base": 380565.2, "taker_buy_quote": 256785.43799 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.6789, "high": 0.6884, "low": 0.6759, "close": 0.6783, "volume": 617027.0, "close_time": 1771131599999, "quote_volume": 420602.82314, "trades": 4058, "taker_buy_base": 285755.8, "taker_buy_quote": 194695.07809 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.6781, "high": 0.6882, "low": 0.6762, "close": 0.6785, "volume": 521137.2, "close_time": 1771135199999, "quote_volume": 355551.92224, "trades": 3023, "taker_buy_base": 274870.9, "taker_buy_quote": 187591.59598 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.6782, "high": 0.683, "low": 0.677, "close": 0.683, "volume": 359921.9, "close_time": 1771138799999, "quote_volume": 244515.07175, "trades": 1824, "taker_buy_base": 206812.2, "taker_buy_quote": 140542.79954 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.683, "high": 0.6868, "low": 0.6774, "close": 0.6784, "volume": 488311.1, "close_time": 1771142399999, "quote_volume": 333438.62155, "trades": 2391, "taker_buy_base": 203979.6, "taker_buy_quote": 139371.03547 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.6783, "high": 0.6803, "low": 0.6626, "close": 0.6681, "volume": 721839.7, "close_time": 1771145999999, "quote_volume": 483832.13297, "trades": 4414, "taker_buy_base": 342780.6, "taker_buy_quote": 229652.22001 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.668, "high": 0.6785, "low": 0.6671, "close": 0.6777, "volume": 336990.0, "close_time": 1771149599999, "quote_volume": 227006.19524, "trades": 2002, "taker_buy_base": 229983.0, "taker_buy_quote": 154990.94123 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.6778, "high": 0.6794, "low": 0.6638, "close": 0.6692, "volume": 348458.9, "close_time": 1771153199999, "quote_volume": 232816.62064, "trades": 2064, "taker_buy_base": 192822.5, "taker_buy_quote": 128746.2264 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.6694, "high": 0.6712, "low": 0.6619, "close": 0.6636, "volume": 297983.4, "close_time": 1771156799999, "quote_volume": 198370.10548, "trades": 1838, "taker_buy_base": 134675.5, "taker_buy_quote": 89630.88781 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.6637, "high": 0.665, "low": 0.6444, "close": 0.6445, "volume": 1029778.9, "close_time": 1771160399999, "quote_volume": 675682.80648, "trades": 5195, "taker_buy_base": 442182.1, "taker_buy_quote": 290309.5756 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.6448, "high": 0.6518, "low": 0.6359, "close": 0.639, "volume": 1876063.9, "close_time": 1771163999999, "quote_volume": 1208643.17638, "trades": 7050, "taker_buy_base": 902453.0, "taker_buy_quote": 582431.83513 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.6388, "high": 0.6501, "low": 0.6384, "close": 0.649, "volume": 413401.5, "close_time": 1771167599999, "quote_volume": 266268.56038, "trades": 2215, "taker_buy_base": 265022.1, "taker_buy_quote": 170582.80337 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.6488, "high": 0.6525, "low": 0.6462, "close": 0.6478, "volume": 220077.6, "close_time": 1771171199999, "quote_volume": 142980.45071, "trades": 1455, "taker_buy_base": 147423.5, "taker_buy_quote": 95821.47171 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.6476, "high": 0.6477, "low": 0.6399, "close": 0.6422, "volume": 478715.2, "close_time": 1771174799999, "quote_volume": 308085.08956, "trades": 2380, "taker_buy_base": 155313.5, "taker_buy_quote": 99838.89553 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.6422, "high": 0.6434, "low": 0.6247, "close": 0.6306, "volume": 855435.6, "close_time": 1771178399999, "quote_volume": 542466.83832, "trades": 3920, "taker_buy_base": 350730.3, "taker_buy_quote": 222538.0732 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.6305, "high": 0.6317, "low": 0.6225, "close": 0.626, "volume": 651558.4, "close_time": 1771181999999, "quote_volume": 407922.57813, "trades": 3168, "taker_buy_base": 353838.7, "taker_buy_quote": 221423.82167 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.6257, "high": 0.6301, "low": 0.6214, "close": 0.6254, "volume": 468794.2, "close_time": 1771185599999, "quote_volume": 292938.14624, "trades": 2896, "taker_buy_base": 219325.2, "taker_buy_quote": 137050.7122 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.6253, "high": 0.6307, "low": 0.6228, "close": 0.6291, "volume": 250990.1, "close_time": 1771189199999, "quote_volume": 157300.0519, "trades": 1833, "taker_buy_base": 132988.9, "taker_buy_quote": 83396.78322 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.6289, "high": 0.6353, "low": 0.6288, "close": 0.6326, "volume": 306277.7, "close_time": 1771192799999, "quote_volume": 193720.56282, "trades": 1525, "taker_buy_base": 181377.8, "taker_buy_quote": 114792.56656 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.6322, "high": 0.6356, "low": 0.6307, "close": 0.6337, "volume": 206652.6, "close_time": 1771196399999, "quote_volume": 130789.28729, "trades": 973, "taker_buy_base": 106318.1, "taker_buy_quote": 67293.19482 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.6338, "high": 0.6338, "low": 0.6244, "close": 0.6323, "volume": 361098.8, "close_time": 1771199999999, "quote_volume": 227192.55987, "trades": 2176, "taker_buy_base": 156706.1, "taker_buy_quote": 98632.95185 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.6327, "high": 0.6331, "low": 0.6266, "close": 0.6325, "volume": 421092.5, "close_time": 1771203599999, "quote_volume": 265642.89963, "trades": 2880, "taker_buy_base": 230957.5, "taker_buy_quote": 145716.93587 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.6326, "high": 0.6357, "low": 0.622, "close": 0.6278, "volume": 470070.5, "close_time": 1771207199999, "quote_volume": 295031.22447, "trades": 3303, "taker_buy_base": 159882.5, "taker_buy_quote": 100350.2802 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.6279, "high": 0.6319, "low": 0.6244, "close": 0.6244, "volume": 204717.1, "close_time": 1771210799999, "quote_volume": 128425.29397, "trades": 1333, "taker_buy_base": 95021.8, "taker_buy_quote": 59588.10288 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.6249, "high": 0.6253, "low": 0.6215, "close": 0.6236, "volume": 263666.2, "close_time": 1771214399999, "quote_volume": 164379.61028, "trades": 1557, "taker_buy_base": 101633.4, "taker_buy_quote": 63358.48702 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.6235, "high": 0.6327, "low": 0.6231, "close": 0.6319, "volume": 218132.4, "close_time": 1771217999999, "quote_volume": 136975.08305, "trades": 1204, "taker_buy_base": 128844.7, "taker_buy_quote": 80978.30367 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.632, "high": 0.6339, "low": 0.6258, "close": 0.6266, "volume": 305879.7, "close_time": 1771221599999, "quote_volume": 192159.05972, "trades": 1936, "taker_buy_base": 168602.2, "taker_buy_quote": 105975.20405 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.6265, "high": 0.6379, "low": 0.6264, "close": 0.6366, "volume": 585820.3, "close_time": 1771225199999, "quote_volume": 371781.83491, "trades": 2152, "taker_buy_base": 313213.7, "taker_buy_quote": 198738.23205 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.6363, "high": 0.6369, "low": 0.6309, "close": 0.6321, "volume": 370715.7, "close_time": 1771228799999, "quote_volume": 235067.80442, "trades": 3341, "taker_buy_base": 170329.6, "taker_buy_quote": 108035.4172 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.6322, "high": 0.6406, "low": 0.632, "close": 0.638, "volume": 299227.2, "close_time": 1771232399999, "quote_volume": 190705.13188, "trades": 2131, "taker_buy_base": 156883.2, "taker_buy_quote": 99948.77592 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.638, "high": 0.6524, "low": 0.638, "close": 0.6503, "volume": 690879.2, "close_time": 1771235999999, "quote_volume": 446144.49084, "trades": 4322, "taker_buy_base": 277256.8, "taker_buy_quote": 178933.79411 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.6501, "high": 0.6552, "low": 0.6428, "close": 0.6523, "volume": 576704.7, "close_time": 1771239599999, "quote_volume": 374100.89415, "trades": 3595, "taker_buy_base": 286593.3, "taker_buy_quote": 185860.05475 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.6524, "high": 0.6587, "low": 0.6412, "close": 0.6513, "volume": 687656.4, "close_time": 1771243199999, "quote_volume": 447369.76665, "trades": 4100, "taker_buy_base": 336363.5, "taker_buy_quote": 218878.93769 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.651, "high": 0.6647, "low": 0.6471, "close": 0.6634, "volume": 666217.3, "close_time": 1771246799999, "quote_volume": 438177.34153, "trades": 4456, "taker_buy_base": 355637.4, "taker_buy_quote": 233913.69341 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.6636, "high": 0.6719, "low": 0.6486, "close": 0.6515, "volume": 1754356.4, "close_time": 1771250399999, "quote_volume": 1157490.64132, "trades": 10076, "taker_buy_base": 795049.2, "taker_buy_quote": 524173.75414 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.6514, "high": 0.6652, "low": 0.6506, "close": 0.6574, "volume": 752525.8, "close_time": 1771253999999, "quote_volume": 495386.97763, "trades": 5640, "taker_buy_base": 364498.1, "taker_buy_quote": 239958.32929 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.6575, "high": 0.6634, "low": 0.6336, "close": 0.6373, "volume": 1649047.1, "close_time": 1771257599999, "quote_volume": 1061319.2173, "trades": 9213, "taker_buy_base": 803542.6, "taker_buy_quote": 516749.61408 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.6375, "high": 0.6483, "low": 0.6369, "close": 0.6422, "volume": 645455.9, "close_time": 1771261199999, "quote_volume": 414561.66653, "trades": 3188, "taker_buy_base": 337950.5, "taker_buy_quote": 217082.22155 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.6422, "high": 0.6478, "low": 0.6389, "close": 0.6429, "volume": 428898.2, "close_time": 1771264799999, "quote_volume": 275932.01656, "trades": 2486, "taker_buy_base": 202753.9, "taker_buy_quote": 130406.41517 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.6432, "high": 0.6493, "low": 0.6409, "close": 0.6416, "volume": 222461.3, "close_time": 1771268399999, "quote_volume": 143435.9032, "trades": 1570, "taker_buy_base": 94892.3, "taker_buy_quote": 61169.94105 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.6417, "high": 0.6495, "low": 0.6396, "close": 0.6481, "volume": 249250.2, "close_time": 1771271999999, "quote_volume": 160753.49083, "trades": 1708, "taker_buy_base": 152323.8, "taker_buy_quote": 98217.04518 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.648, "high": 0.6592, "low": 0.645, "close": 0.6575, "volume": 460533.8, "close_time": 1771275599999, "quote_volume": 300561.45942, "trades": 2367, "taker_buy_base": 261450.7, "taker_buy_quote": 170583.52976 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.6575, "high": 0.6642, "low": 0.6529, "close": 0.662, "volume": 290756.5, "close_time": 1771279199999, "quote_volume": 191432.02593, "trades": 1603, "taker_buy_base": 146859.4, "taker_buy_quote": 96701.83771 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.662, "high": 0.662, "low": 0.652, "close": 0.6545, "volume": 247024.1, "close_time": 1771282799999, "quote_volume": 162055.5608, "trades": 1256, "taker_buy_base": 97078.7, "taker_buy_quote": 63697.64666 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.6546, "high": 0.6573, "low": 0.6527, "close": 0.6555, "volume": 147141.8, "close_time": 1771286399999, "quote_volume": 96427.76448, "trades": 841, "taker_buy_base": 78716.8, "taker_buy_quote": 51575.83659 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6558, "high": 0.669, "low": 0.6531, "close": 0.6608, "volume": 597839.4, "close_time": 1771289999999, "quote_volume": 396417.60812, "trades": 3542, "taker_buy_base": 324996.1, "taker_buy_quote": 215433.16679 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.6609, "high": 0.6658, "low": 0.6581, "close": 0.66, "volume": 511935.1, "close_time": 1771293599999, "quote_volume": 339101.56737, "trades": 2929, "taker_buy_base": 244376.6, "taker_buy_quote": 161863.07957 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.6596, "high": 0.6674, "low": 0.6496, "close": 0.6623, "volume": 525041.6, "close_time": 1771297199999, "quote_volume": 345681.64503, "trades": 3789, "taker_buy_base": 270000.7, "taker_buy_quote": 177921.88584 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.6622, "high": 0.6636, "low": 0.6565, "close": 0.6581, "volume": 262024.8, "close_time": 1771300799999, "quote_volume": 172977.80688, "trades": 1922, "taker_buy_base": 135526.0, "taker_buy_quote": 89495.48212 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.6578, "high": 0.6622, "low": 0.6517, "close": 0.6567, "volume": 296052.1, "close_time": 1771304399999, "quote_volume": 194463.39184, "trades": 2216, "taker_buy_base": 133752.8, "taker_buy_quote": 87948.6988 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.6568, "high": 0.6576, "low": 0.6425, "close": 0.6517, "volume": 392931.3, "close_time": 1771307999999, "quote_volume": 254731.51449, "trades": 2877, "taker_buy_base": 169375.5, "taker_buy_quote": 109788.93795 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.6516, "high": 0.6543, "low": 0.6489, "close": 0.6521, "volume": 206769.1, "close_time": 1771311599999, "quote_volume": 134702.02989, "trades": 1293, "taker_buy_base": 116890.1, "taker_buy_quote": 76149.506 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.6518, "high": 0.6527, "low": 0.6469, "close": 0.6501, "volume": 224196.0, "close_time": 1771315199999, "quote_volume": 145575.55359, "trades": 1333, "taker_buy_base": 85153.8, "taker_buy_quote": 55287.66016 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.6499, "high": 0.6535, "low": 0.6423, "close": 0.6437, "volume": 828519.2, "close_time": 1771318799999, "quote_volume": 536029.93934, "trades": 3207, "taker_buy_base": 488043.7, "taker_buy_quote": 315894.88474 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.6438, "high": 0.6448, "low": 0.6355, "close": 0.6391, "volume": 512155.5, "close_time": 1771322399999, "quote_volume": 327534.02982, "trades": 2784, "taker_buy_base": 200177.6, "taker_buy_quote": 127980.86947 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.6386, "high": 0.6408, "low": 0.6331, "close": 0.6353, "volume": 258723.4, "close_time": 1771325999999, "quote_volume": 164538.95529, "trades": 1683, "taker_buy_base": 90390.8, "taker_buy_quote": 57486.14271 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.6353, "high": 0.6418, "low": 0.6351, "close": 0.6386, "volume": 229048.4, "close_time": 1771329599999, "quote_volume": 146242.40457, "trades": 1407, "taker_buy_base": 109663.2, "taker_buy_quote": 70024.90892 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.6382, "high": 0.6442, "low": 0.6375, "close": 0.6387, "volume": 339708.4, "close_time": 1771333199999, "quote_volume": 217717.72108, "trades": 1754, "taker_buy_base": 188614.6, "taker_buy_quote": 120923.90006 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.6387, "high": 0.6488, "low": 0.6371, "close": 0.6449, "volume": 327216.2, "close_time": 1771336799999, "quote_volume": 210577.7151, "trades": 2280, "taker_buy_base": 170213.3, "taker_buy_quote": 109457.31285 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.6447, "high": 0.6512, "low": 0.6266, "close": 0.6304, "volume": 1382435.6, "close_time": 1771340399999, "quote_volume": 877551.22423, "trades": 6822, "taker_buy_base": 679162.9, "taker_buy_quote": 430784.08911 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.6301, "high": 0.6424, "low": 0.6295, "close": 0.6415, "volume": 783306.7, "close_time": 1771343999999, "quote_volume": 497761.58674, "trades": 5484, "taker_buy_base": 376404.0, "taker_buy_quote": 239276.53776 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.6417, "high": 0.6588, "low": 0.64, "close": 0.6463, "volume": 1269694.5, "close_time": 1771347599999, "quote_volume": 825062.82595, "trades": 6046, "taker_buy_base": 779730.8, "taker_buy_quote": 506469.21293 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.6463, "high": 0.6463, "low": 0.6355, "close": 0.6407, "volume": 538355.4, "close_time": 1771351199999, "quote_volume": 345085.59324, "trades": 4735, "taker_buy_base": 245602.8, "taker_buy_quote": 157340.7251 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.6406, "high": 0.6579, "low": 0.6388, "close": 0.6542, "volume": 887492.1, "close_time": 1771354799999, "quote_volume": 575174.43217, "trades": 5808, "taker_buy_base": 500962.6, "taker_buy_quote": 324193.97083 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.6542, "high": 0.6581, "low": 0.6499, "close": 0.6503, "volume": 347956.2, "close_time": 1771358399999, "quote_volume": 227605.90948, "trades": 3048, "taker_buy_base": 155138.8, "taker_buy_quote": 101457.23391 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.6502, "high": 0.6527, "low": 0.6458, "close": 0.6508, "volume": 252182.4, "close_time": 1771361999999, "quote_volume": 163778.13638, "trades": 2687, "taker_buy_base": 113782.6, "taker_buy_quote": 73895.62286 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.6507, "high": 0.655, "low": 0.6497, "close": 0.6548, "volume": 184124.1, "close_time": 1771365599999, "quote_volume": 120049.81696, "trades": 1866, "taker_buy_base": 87090.3, "taker_buy_quote": 56792.32243 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.6548, "high": 0.6552, "low": 0.6471, "close": 0.6471, "volume": 148350.5, "close_time": 1771369199999, "quote_volume": 96750.29747, "trades": 921, "taker_buy_base": 59216.6, "taker_buy_quote": 38595.39655 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.6469, "high": 0.6487, "low": 0.6422, "close": 0.645, "volume": 212291.7, "close_time": 1771372799999, "quote_volume": 136785.86143, "trades": 1586, "taker_buy_base": 71438.6, "taker_buy_quote": 46063.05489 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6452, "high": 0.6465, "low": 0.6364, "close": 0.6367, "volume": 448963.2, "close_time": 1771376399999, "quote_volume": 287925.06881, "trades": 2523, "taker_buy_base": 207786.0, "taker_buy_quote": 133293.53212 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.6368, "high": 0.6378, "low": 0.6314, "close": 0.6342, "volume": 221831.5, "close_time": 1771379999999, "quote_volume": 140693.92198, "trades": 1547, "taker_buy_base": 110919.0, "taker_buy_quote": 70351.49914 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.6342, "high": 0.6417, "low": 0.6339, "close": 0.6363, "volume": 304801.3, "close_time": 1771383599999, "quote_volume": 194583.14009, "trades": 1480, "taker_buy_base": 121602.7, "taker_buy_quote": 77618.16795 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.6363, "high": 0.6459, "low": 0.6354, "close": 0.6428, "volume": 296488.6, "close_time": 1771387199999, "quote_volume": 190242.23818, "trades": 1686, "taker_buy_base": 156571.7, "taker_buy_quote": 100629.93636 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.6428, "high": 0.6457, "low": 0.6403, "close": 0.6409, "volume": 150054.0, "close_time": 1771390799999, "quote_volume": 96325.23827, "trades": 1148, "taker_buy_base": 57985.0, "taker_buy_quote": 37233.4873 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.6411, "high": 0.646, "low": 0.6401, "close": 0.643, "volume": 152289.7, "close_time": 1771394399999, "quote_volume": 97928.79089, "trades": 1286, "taker_buy_base": 84805.6, "taker_buy_quote": 54527.04959 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.6432, "high": 0.6459, "low": 0.6386, "close": 0.6393, "volume": 806676.3, "close_time": 1771397999999, "quote_volume": 518148.06555, "trades": 2553, "taker_buy_base": 444732.9, "taker_buy_quote": 285694.00981 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.6393, "high": 0.648, "low": 0.636, "close": 0.6456, "volume": 368119.9, "close_time": 1771401599999, "quote_volume": 236374.958, "trades": 1653, "taker_buy_base": 149211.0, "taker_buy_quote": 95780.52859 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.6461, "high": 0.6602, "low": 0.6455, "close": 0.6535, "volume": 889789.7, "close_time": 1771405199999, "quote_volume": 582470.40886, "trades": 4773, "taker_buy_base": 446182.6, "taker_buy_quote": 291676.54425 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.6536, "high": 0.6624, "low": 0.6526, "close": 0.6564, "volume": 369808.9, "close_time": 1771408799999, "quote_volume": 243271.01013, "trades": 2187, "taker_buy_base": 179106.9, "taker_buy_quote": 117814.73258 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.6566, "high": 0.6586, "low": 0.6472, "close": 0.6505, "volume": 489698.3, "close_time": 1771412399999, "quote_volume": 319866.26471, "trades": 3147, "taker_buy_base": 296349.0, "taker_buy_quote": 193520.65653 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.6504, "high": 0.6523, "low": 0.6387, "close": 0.6406, "volume": 660853.5, "close_time": 1771415999999, "quote_volume": 426996.97503, "trades": 5448, "taker_buy_base": 315492.2, "taker_buy_quote": 203950.87893 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.6407, "high": 0.6462, "low": 0.6402, "close": 0.6414, "volume": 423374.0, "close_time": 1771419599999, "quote_volume": 272398.42378, "trades": 3143, "taker_buy_base": 173012.4, "taker_buy_quote": 111274.70829 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.6415, "high": 0.645, "low": 0.6325, "close": 0.6366, "volume": 554101.9, "close_time": 1771423199999, "quote_volume": 354602.49485, "trades": 4604, "taker_buy_base": 299347.9, "taker_buy_quote": 191837.22853 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.6363, "high": 0.6395, "low": 0.6287, "close": 0.6369, "volume": 632860.8, "close_time": 1771426799999, "quote_volume": 401447.53452, "trades": 5979, "taker_buy_base": 252184.1, "taker_buy_quote": 159991.53133 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.6368, "high": 0.6553, "low": 0.6362, "close": 0.6448, "volume": 490757.0, "close_time": 1771430399999, "quote_volume": 317116.74273, "trades": 4437, "taker_buy_base": 246335.6, "taker_buy_quote": 159253.20206 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.6446, "high": 0.645, "low": 0.6342, "close": 0.6356, "volume": 287540.4, "close_time": 1771433999999, "quote_volume": 183362.53981, "trades": 2776, "taker_buy_base": 126398.0, "taker_buy_quote": 80606.33735 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.6356, "high": 0.6435, "low": 0.632, "close": 0.6329, "volume": 216824.8, "close_time": 1771437599999, "quote_volume": 137937.74121, "trades": 2561, "taker_buy_base": 96524.6, "taker_buy_quote": 61404.04224 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.6331, "high": 0.6344, "low": 0.6213, "close": 0.623, "volume": 510401.4, "close_time": 1771441199999, "quote_volume": 319802.92232, "trades": 4887, "taker_buy_base": 224967.1, "taker_buy_quote": 140962.93954 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.6229, "high": 0.6272, "low": 0.6104, "close": 0.6165, "volume": 579092.0, "close_time": 1771444799999, "quote_volume": 357467.08173, "trades": 4514, "taker_buy_base": 273026.6, "taker_buy_quote": 168457.16349 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.6166, "high": 0.6228, "low": 0.6152, "close": 0.6165, "volume": 281387.3, "close_time": 1771448399999, "quote_volume": 173981.13832, "trades": 2654, "taker_buy_base": 133459.3, "taker_buy_quote": 82535.17628 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.6166, "high": 0.62, "low": 0.6138, "close": 0.6148, "volume": 188862.0, "close_time": 1771451999999, "quote_volume": 116423.93443, "trades": 1824, "taker_buy_base": 85537.2, "taker_buy_quote": 52751.01278 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.6149, "high": 0.6166, "low": 0.6082, "close": 0.615, "volume": 266639.1, "close_time": 1771455599999, "quote_volume": 163295.37348, "trades": 1805, "taker_buy_base": 151618.8, "taker_buy_quote": 92937.05677 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.6151, "high": 0.6161, "low": 0.6069, "close": 0.6096, "volume": 365309.0, "close_time": 1771459199999, "quote_volume": 222931.07387, "trades": 3035, "taker_buy_base": 140297.0, "taker_buy_quote": 85657.90275 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6097, "high": 0.6148, "low": 0.6064, "close": 0.6106, "volume": 452920.6, "close_time": 1771462799999, "quote_volume": 276656.80093, "trades": 3844, "taker_buy_base": 203632.0, "taker_buy_quote": 124366.51775 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.6107, "high": 0.6199, "low": 0.6107, "close": 0.6188, "volume": 374480.3, "close_time": 1771466399999, "quote_volume": 230978.99628, "trades": 3832, "taker_buy_base": 218967.7, "taker_buy_quote": 134996.16423 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.6188, "high": 0.6239, "low": 0.6156, "close": 0.6223, "volume": 440657.9, "close_time": 1771469999999, "quote_volume": 273385.36426, "trades": 3458, "taker_buy_base": 232973.7, "taker_buy_quote": 144632.29878 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.6222, "high": 0.629, "low": 0.6193, "close": 0.6213, "volume": 259370.8, "close_time": 1771473599999, "quote_volume": 161708.7611, "trades": 2983, "taker_buy_base": 119492.5, "taker_buy_quote": 74443.12842 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.6212, "high": 0.6236, "low": 0.6172, "close": 0.6181, "volume": 328310.3, "close_time": 1771477199999, "quote_volume": 203463.05163, "trades": 2174, "taker_buy_base": 177151.4, "taker_buy_quote": 109835.44237 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.6182, "high": 0.6214, "low": 0.6141, "close": 0.6205, "volume": 412924.8, "close_time": 1771480799999, "quote_volume": 254652.41902, "trades": 2186, "taker_buy_base": 77839.3, "taker_buy_quote": 48087.49957 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.6204, "high": 0.6293, "low": 0.6198, "close": 0.6264, "volume": 310127.0, "close_time": 1771484399999, "quote_volume": 194019.9123, "trades": 2996, "taker_buy_base": 193628.6, "taker_buy_quote": 121146.54025 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.6265, "high": 0.6313, "low": 0.6226, "close": 0.6271, "volume": 239756.3, "close_time": 1771487999999, "quote_volume": 150477.95446, "trades": 2440, "taker_buy_base": 127009.3, "taker_buy_quote": 79721.61237 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.6269, "high": 0.6282, "low": 0.6129, "close": 0.6168, "volume": 436104.9, "close_time": 1771491599999, "quote_volume": 269951.67568, "trades": 3995, "taker_buy_base": 220316.4, "taker_buy_quote": 136387.46108 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.6169, "high": 0.6228, "low": 0.6156, "close": 0.617, "volume": 332682.7, "close_time": 1771495199999, "quote_volume": 205818.84523, "trades": 3585, "taker_buy_base": 215905.7, "taker_buy_quote": 133581.36417 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.6169, "high": 0.6195, "low": 0.6122, "close": 0.6156, "volume": 311366.3, "close_time": 1771498799999, "quote_volume": 191787.53549, "trades": 3787, "taker_buy_base": 195087.7, "taker_buy_quote": 120209.37269 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.6156, "high": 0.6192, "low": 0.6143, "close": 0.6151, "volume": 297367.2, "close_time": 1771502399999, "quote_volume": 183470.86946, "trades": 2361, "taker_buy_base": 195102.3, "taker_buy_quote": 120369.6026 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.6152, "high": 0.6197, "low": 0.6137, "close": 0.615, "volume": 272850.1, "close_time": 1771505999999, "quote_volume": 168390.13643, "trades": 2564, "taker_buy_base": 187671.2, "taker_buy_quote": 115843.85394 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.6151, "high": 0.6155, "low": 0.5928, "close": 0.6002, "volume": 1304503.7, "close_time": 1771509599999, "quote_volume": 784196.1678, "trades": 7601, "taker_buy_base": 694094.7, "taker_buy_quote": 417249.57543 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.6002, "high": 0.6119, "low": 0.5986, "close": 0.6093, "volume": 663016.7, "close_time": 1771513199999, "quote_volume": 402307.8573, "trades": 5214, "taker_buy_base": 294462.6, "taker_buy_quote": 178417.49267 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.6094, "high": 0.621, "low": 0.604, "close": 0.6089, "volume": 839709.8, "close_time": 1771516799999, "quote_volume": 514372.26879, "trades": 6220, "taker_buy_base": 441071.5, "taker_buy_quote": 270334.6966 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.6086, "high": 0.6123, "low": 0.6026, "close": 0.6069, "volume": 392454.9, "close_time": 1771520399999, "quote_volume": 238585.78084, "trades": 3804, "taker_buy_base": 177605.1, "taker_buy_quote": 108039.14512 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.607, "high": 0.6191, "low": 0.6039, "close": 0.6071, "volume": 487809.7, "close_time": 1771523999999, "quote_volume": 298443.47145, "trades": 3774, "taker_buy_base": 303675.3, "taker_buy_quote": 185934.83551 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.607, "high": 0.6193, "low": 0.606, "close": 0.6189, "volume": 359351.3, "close_time": 1771527599999, "quote_volume": 220663.02086, "trades": 3756, "taker_buy_base": 164773.0, "taker_buy_quote": 101153.49843 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.619, "high": 0.6209, "low": 0.6121, "close": 0.6181, "volume": 278389.2, "close_time": 1771531199999, "quote_volume": 171815.02799, "trades": 2677, "taker_buy_base": 157327.1, "taker_buy_quote": 97139.60611 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.6179, "high": 0.624, "low": 0.6162, "close": 0.6233, "volume": 336374.5, "close_time": 1771534799999, "quote_volume": 208815.24901, "trades": 2878, "taker_buy_base": 172454.6, "taker_buy_quote": 107098.61649 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.6232, "high": 0.6292, "low": 0.6227, "close": 0.6274, "volume": 476369.6, "close_time": 1771538399999, "quote_volume": 298462.71775, "trades": 3275, "taker_buy_base": 209524.8, "taker_buy_quote": 131313.31025 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.6271, "high": 0.63, "low": 0.6182, "close": 0.6228, "volume": 432577.7, "close_time": 1771541999999, "quote_volume": 269289.31709, "trades": 2616, "taker_buy_base": 197689.9, "taker_buy_quote": 123104.38843 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.6227, "high": 0.631, "low": 0.6199, "close": 0.6307, "volume": 313237.5, "close_time": 1771545599999, "quote_volume": 196315.14945, "trades": 2056, "taker_buy_base": 151678.5, "taker_buy_quote": 95113.87075 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6303, "high": 0.6481, "low": 0.6267, "close": 0.6395, "volume": 1107162.5, "close_time": 1771549199999, "quote_volume": 709103.52616, "trades": 5737, "taker_buy_base": 542083.3, "taker_buy_quote": 347193.92655 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.6398, "high": 0.6501, "low": 0.636, "close": 0.647, "volume": 928333.0, "close_time": 1771552799999, "quote_volume": 597202.6037, "trades": 5953, "taker_buy_base": 464200.4, "taker_buy_quote": 298565.71344 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.6471, "high": 0.6522, "low": 0.6397, "close": 0.642, "volume": 981776.0, "close_time": 1771556399999, "quote_volume": 633831.46225, "trades": 4588, "taker_buy_base": 353003.3, "taker_buy_quote": 227982.61261 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.6421, "high": 0.6498, "low": 0.6398, "close": 0.6416, "volume": 351400.2, "close_time": 1771559999999, "quote_volume": 226510.57354, "trades": 3035, "taker_buy_base": 180134.7, "taker_buy_quote": 116087.55087 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.6417, "high": 0.6477, "low": 0.6329, "close": 0.6354, "volume": 687992.1, "close_time": 1771563599999, "quote_volume": 440548.55769, "trades": 5272, "taker_buy_base": 318365.9, "taker_buy_quote": 204121.32451 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.6355, "high": 0.6431, "low": 0.6282, "close": 0.6374, "volume": 560975.3, "close_time": 1771567199999, "quote_volume": 357795.50062, "trades": 4157, "taker_buy_base": 256642.6, "taker_buy_quote": 163623.50207 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.6375, "high": 0.6408, "low": 0.6337, "close": 0.6383, "volume": 250116.2, "close_time": 1771570799999, "quote_volume": 159429.38473, "trades": 2585, "taker_buy_base": 131462.5, "taker_buy_quote": 83773.71112 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.6383, "high": 0.6386, "low": 0.6338, "close": 0.6354, "volume": 180403.8, "close_time": 1771574399999, "quote_volume": 114737.41733, "trades": 1977, "taker_buy_base": 92155.6, "taker_buy_quote": 58584.99712 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.6355, "high": 0.6444, "low": 0.6345, "close": 0.6424, "volume": 322362.9, "close_time": 1771577999999, "quote_volume": 205908.48669, "trades": 3079, "taker_buy_base": 169641.1, "taker_buy_quote": 108334.1127 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.6424, "high": 0.6519, "low": 0.6419, "close": 0.6464, "volume": 521211.0, "close_time": 1771581599999, "quote_volume": 337584.84772, "trades": 3832, "taker_buy_base": 280421.1, "taker_buy_quote": 181576.07844 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.6464, "high": 0.6552, "low": 0.6463, "close": 0.6494, "volume": 488412.9, "close_time": 1771585199999, "quote_volume": 317780.77388, "trades": 4160, "taker_buy_base": 238904.7, "taker_buy_quote": 155414.82944 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.6495, "high": 0.6509, "low": 0.6359, "close": 0.6387, "volume": 567030.5, "close_time": 1771588799999, "quote_volume": 363969.40955, "trades": 3920, "taker_buy_base": 238439.3, "taker_buy_quote": 153131.0442 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.6388, "high": 0.6412, "low": 0.6353, "close": 0.6384, "volume": 272114.1, "close_time": 1771592399999, "quote_volume": 173597.00734, "trades": 2398, "taker_buy_base": 173532.2, "taker_buy_quote": 110745.51276 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.6382, "high": 0.6386, "low": 0.6139, "close": 0.6215, "volume": 1354322.0, "close_time": 1771595999999, "quote_volume": 845671.09299, "trades": 8786, "taker_buy_base": 603433.4, "taker_buy_quote": 376726.92489 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.6214, "high": 0.6371, "low": 0.6206, "close": 0.6321, "volume": 700310.4, "close_time": 1771599599999, "quote_volume": 440496.6282, "trades": 5695, "taker_buy_base": 356839.4, "taker_buy_quote": 224394.73177 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.6322, "high": 0.6507, "low": 0.6322, "close": 0.6501, "volume": 1298161.8, "close_time": 1771603199999, "quote_volume": 834531.51127, "trades": 12405, "taker_buy_base": 687000.1, "taker_buy_quote": 441856.44446 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.65, "high": 0.6531, "low": 0.6398, "close": 0.6505, "volume": 810455.6, "close_time": 1771606799999, "quote_volume": 525026.88426, "trades": 7722, "taker_buy_base": 458849.3, "taker_buy_quote": 297249.01353 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.6506, "high": 0.657, "low": 0.6344, "close": 0.6563, "volume": 1058355.1, "close_time": 1771610399999, "quote_volume": 683674.24941, "trades": 7859, "taker_buy_base": 490784.2, "taker_buy_quote": 317581.52396 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.6563, "high": 0.6609, "low": 0.6505, "close": 0.6578, "volume": 782764.6, "close_time": 1771613999999, "quote_volume": 513445.9379, "trades": 6364, "taker_buy_base": 336977.8, "taker_buy_quote": 221204.05225 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.6579, "high": 0.661, "low": 0.6483, "close": 0.6507, "volume": 382958.5, "close_time": 1771617599999, "quote_volume": 250108.28023, "trades": 2686, "taker_buy_base": 226499.6, "taker_buy_quote": 147870.13595 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.6506, "high": 0.6525, "low": 0.6426, "close": 0.6466, "volume": 433744.4, "close_time": 1771621199999, "quote_volume": 280157.18068, "trades": 3081, "taker_buy_base": 197448.4, "taker_buy_quote": 127531.78932 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.6467, "high": 0.6499, "low": 0.6454, "close": 0.6483, "volume": 173781.1, "close_time": 1771624799999, "quote_volume": 112457.32486, "trades": 1577, "taker_buy_base": 92195.8, "taker_buy_quote": 59690.06267 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.6482, "high": 0.6548, "low": 0.6455, "close": 0.6528, "volume": 209042.0, "close_time": 1771628399999, "quote_volume": 135913.76743, "trades": 1821, "taker_buy_base": 110036.7, "taker_buy_quote": 71555.05198 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.6526, "high": 0.6543, "low": 0.6498, "close": 0.6528, "volume": 240020.0, "close_time": 1771631999999, "quote_volume": 156411.46754, "trades": 1921, "taker_buy_base": 121392.4, "taker_buy_quote": 79088.48212 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6529, "high": 0.6538, "low": 0.6437, "close": 0.6441, "volume": 256916.1, "close_time": 1771635599999, "quote_volume": 166401.53995, "trades": 2605, "taker_buy_base": 83570.4, "taker_buy_quote": 54068.83671 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.6442, "high": 0.6509, "low": 0.6437, "close": 0.65, "volume": 170062.5, "close_time": 1771639199999, "quote_volume": 109991.52559, "trades": 1737, "taker_buy_base": 58204.7, "taker_buy_quote": 37697.55193 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.6501, "high": 0.6525, "low": 0.648, "close": 0.6483, "volume": 139337.9, "close_time": 1771642799999, "quote_volume": 90540.6738, "trades": 1727, "taker_buy_base": 61024.7, "taker_buy_quote": 39675.09934 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.6484, "high": 0.6484, "low": 0.639, "close": 0.641, "volume": 398808.5, "close_time": 1771646399999, "quote_volume": 256091.43658, "trades": 3866, "taker_buy_base": 213726.3, "taker_buy_quote": 137229.01703 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.641, "high": 0.6433, "low": 0.6384, "close": 0.6416, "volume": 188870.8, "close_time": 1771649999999, "quote_volume": 121054.25242, "trades": 1986, "taker_buy_base": 90181.3, "taker_buy_quote": 57817.23727 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.6417, "high": 0.6477, "low": 0.6417, "close": 0.6454, "volume": 342500.0, "close_time": 1771653599999, "quote_volume": 220854.79124, "trades": 2007, "taker_buy_base": 99266.0, "taker_buy_quote": 63991.32461 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.6455, "high": 0.6461, "low": 0.6397, "close": 0.6411, "volume": 203062.1, "close_time": 1771657199999, "quote_volume": 130583.55257, "trades": 1711, "taker_buy_base": 67710.5, "taker_buy_quote": 43535.42222 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.6409, "high": 0.6453, "low": 0.6386, "close": 0.6442, "volume": 129949.5, "close_time": 1771660799999, "quote_volume": 83443.40822, "trades": 1676, "taker_buy_base": 74436.8, "taker_buy_quote": 47788.7813 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.6441, "high": 0.651, "low": 0.6439, "close": 0.6502, "volume": 169750.5, "close_time": 1771664399999, "quote_volume": 109796.59114, "trades": 2057, "taker_buy_base": 103294.1, "taker_buy_quote": 66862.05857 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.6503, "high": 0.656, "low": 0.6483, "close": 0.6502, "volume": 253638.1, "close_time": 1771667999999, "quote_volume": 165383.01658, "trades": 3278, "taker_buy_base": 102455.1, "taker_buy_quote": 66851.39745 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.6503, "high": 0.6527, "low": 0.6476, "close": 0.6492, "volume": 203854.2, "close_time": 1771671599999, "quote_volume": 132544.98264, "trades": 2198, "taker_buy_base": 77736.1, "taker_buy_quote": 50563.85926 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.6491, "high": 0.6527, "low": 0.6452, "close": 0.6465, "volume": 233196.3, "close_time": 1771675199999, "quote_volume": 151343.56686, "trades": 2277, "taker_buy_base": 126858.4, "taker_buy_quote": 82404.72446 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.6466, "high": 0.6478, "low": 0.6428, "close": 0.6465, "volume": 143584.1, "close_time": 1771678799999, "quote_volume": 92672.34745, "trades": 1791, "taker_buy_base": 72379.9, "taker_buy_quote": 46717.89478 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.6464, "high": 0.6501, "low": 0.6423, "close": 0.6498, "volume": 500248.3, "close_time": 1771682399999, "quote_volume": 322934.14926, "trades": 2607, "taker_buy_base": 274782.7, "taker_buy_quote": 177501.0801 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.6498, "high": 0.6576, "low": 0.6484, "close": 0.6526, "volume": 488235.6, "close_time": 1771685999999, "quote_volume": 319030.22465, "trades": 4703, "taker_buy_base": 311395.1, "taker_buy_quote": 203494.86156 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.6524, "high": 0.6555, "low": 0.6486, "close": 0.6528, "volume": 241647.2, "close_time": 1771689599999, "quote_volume": 157647.00243, "trades": 2698, "taker_buy_base": 99442.9, "taker_buy_quote": 64842.49633 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.6529, "high": 0.6532, "low": 0.6448, "close": 0.6469, "volume": 613538.6, "close_time": 1771693199999, "quote_volume": 397242.14758, "trades": 5359, "taker_buy_base": 351115.2, "taker_buy_quote": 227255.65917 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.6467, "high": 0.6488, "low": 0.645, "close": 0.6473, "volume": 140261.9, "close_time": 1771696799999, "quote_volume": 90776.94814, "trades": 2082, "taker_buy_base": 91157.3, "taker_buy_quote": 58994.09599 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.6473, "high": 0.6518, "low": 0.6472, "close": 0.6506, "volume": 128731.2, "close_time": 1771700399999, "quote_volume": 83587.80042, "trades": 1934, "taker_buy_base": 64361.5, "taker_buy_quote": 41778.77636 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.6507, "high": 0.6565, "low": 0.6494, "close": 0.6513, "volume": 475971.2, "close_time": 1771703999999, "quote_volume": 310959.79847, "trades": 3331, "taker_buy_base": 286732.0, "taker_buy_quote": 187397.80477 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.6512, "high": 0.6516, "low": 0.6434, "close": 0.6451, "volume": 348266.5, "close_time": 1771707599999, "quote_volume": 225157.33093, "trades": 3191, "taker_buy_base": 190232.8, "taker_buy_quote": 122952.58171 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.6451, "high": 0.6496, "low": 0.6443, "close": 0.6491, "volume": 236553.7, "close_time": 1771711199999, "quote_volume": 152960.1598, "trades": 2212, "taker_buy_base": 78671.2, "taker_buy_quote": 50883.36207 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.6491, "high": 0.6499, "low": 0.6445, "close": 0.6452, "volume": 80228.7, "close_time": 1771714799999, "quote_volume": 51864.15717, "trades": 1101, "taker_buy_base": 40864.9, "taker_buy_quote": 26425.07644 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.6451, "high": 0.6469, "low": 0.6439, "close": 0.6446, "volume": 102585.3, "close_time": 1771718399999, "quote_volume": 66178.96636, "trades": 1737, "taker_buy_base": 48358.5, "taker_buy_quote": 31202.68616 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6445, "high": 0.6445, "low": 0.6362, "close": 0.6393, "volume": 414565.2, "close_time": 1771721999999, "quote_volume": 264804.86485, "trades": 4035, "taker_buy_base": 261934.6, "taker_buy_quote": 167380.22611 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.6393, "high": 0.6408, "low": 0.6381, "close": 0.6387, "volume": 119124.1, "close_time": 1771725599999, "quote_volume": 76173.55773, "trades": 1596, "taker_buy_base": 65259.2, "taker_buy_quote": 41727.33748 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.6386, "high": 0.6413, "low": 0.6324, "close": 0.633, "volume": 506175.3, "close_time": 1771729199999, "quote_volume": 322144.57907, "trades": 3209, "taker_buy_base": 211447.2, "taker_buy_quote": 134583.24255 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.6329, "high": 0.6357, "low": 0.6299, "close": 0.6344, "volume": 409898.3, "close_time": 1771732799999, "quote_volume": 258867.96274, "trades": 2798, "taker_buy_base": 237329.9, "taker_buy_quote": 149878.73617 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.6343, "high": 0.6352, "low": 0.6323, "close": 0.6335, "volume": 76962.6, "close_time": 1771736399999, "quote_volume": 48766.17719, "trades": 1126, "taker_buy_base": 28417.2, "taker_buy_quote": 18011.22875 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.6334, "high": 0.634, "low": 0.6295, "close": 0.6304, "volume": 175757.8, "close_time": 1771739999999, "quote_volume": 111027.50288, "trades": 1872, "taker_buy_base": 64942.9, "taker_buy_quote": 41022.46711 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.6304, "high": 0.6315, "low": 0.6275, "close": 0.6297, "volume": 210292.8, "close_time": 1771743599999, "quote_volume": 132363.82113, "trades": 2129, "taker_buy_base": 111610.3, "taker_buy_quote": 70234.45971 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.6297, "high": 0.6361, "low": 0.6289, "close": 0.6333, "volume": 336003.3, "close_time": 1771747199999, "quote_volume": 213088.20363, "trades": 1469, "taker_buy_base": 133861.5, "taker_buy_quote": 84825.95041 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.6331, "high": 0.6371, "low": 0.6281, "close": 0.6282, "volume": 221870.7, "close_time": 1771750799999, "quote_volume": 140160.86565, "trades": 1989, "taker_buy_base": 155109.7, "taker_buy_quote": 97989.91925 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.6282, "high": 0.6347, "low": 0.628, "close": 0.6347, "volume": 128252.9, "close_time": 1771754399999, "quote_volume": 80908.77092, "trades": 1337, "taker_buy_base": 86008.4, "taker_buy_quote": 54247.19251 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.6347, "high": 0.6386, "low": 0.6336, "close": 0.6361, "volume": 261463.8, "close_time": 1771757999999, "quote_volume": 166331.25917, "trades": 2251, "taker_buy_base": 180274.4, "taker_buy_quote": 114727.29334 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.6361, "high": 0.638, "low": 0.6346, "close": 0.6364, "volume": 104253.7, "close_time": 1771761599999, "quote_volume": 66335.69322, "trades": 1241, "taker_buy_base": 62035.3, "taker_buy_quote": 39469.38782 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.6362, "high": 0.6368, "low": 0.6256, "close": 0.6271, "volume": 364931.6, "close_time": 1771765199999, "quote_volume": 228957.74587, "trades": 3021, "taker_buy_base": 212846.4, "taker_buy_quote": 133512.13573 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.6272, "high": 0.6274, "low": 0.6197, "close": 0.6216, "volume": 781958.7, "close_time": 1771768799999, "quote_volume": 487093.67796, "trades": 3272, "taker_buy_base": 358562.5, "taker_buy_quote": 223161.51587 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.6216, "high": 0.6229, "low": 0.6179, "close": 0.6197, "volume": 460927.0, "close_time": 1771772399999, "quote_volume": 285692.33138, "trades": 3567, "taker_buy_base": 283933.5, "taker_buy_quote": 175962.87562 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.6194, "high": 0.6231, "low": 0.615, "close": 0.6216, "volume": 525449.5, "close_time": 1771775999999, "quote_volume": 325142.68844, "trades": 4551, "taker_buy_base": 212568.0, "taker_buy_quote": 131508.229 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.6217, "high": 0.6279, "low": 0.6202, "close": 0.6269, "volume": 218523.1, "close_time": 1771779599999, "quote_volume": 136545.26397, "trades": 1459, "taker_buy_base": 146131.6, "taker_buy_quote": 91449.03204 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.627, "high": 0.6272, "low": 0.6186, "close": 0.6209, "volume": 141511.6, "close_time": 1771783199999, "quote_volume": 88056.0226, "trades": 1355, "taker_buy_base": 63413.3, "taker_buy_quote": 39443.14478 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.6209, "high": 0.6234, "low": 0.6195, "close": 0.6223, "volume": 86481.9, "close_time": 1771786799999, "quote_volume": 53690.0164, "trades": 700, "taker_buy_base": 49141.6, "taker_buy_quote": 30512.64922 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.6222, "high": 0.623, "low": 0.6194, "close": 0.6203, "volume": 56901.0, "close_time": 1771790399999, "quote_volume": 35331.33484, "trades": 544, "taker_buy_base": 31205.1, "taker_buy_quote": 19379.14422 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.6203, "high": 0.6217, "low": 0.6156, "close": 0.6162, "volume": 86648.8, "close_time": 1771793999999, "quote_volume": 53681.01312, "trades": 727, "taker_buy_base": 42449.2, "taker_buy_quote": 26308.91908 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.6163, "high": 0.6205, "low": 0.6133, "close": 0.6192, "volume": 179143.9, "close_time": 1771797599999, "quote_volume": 110466.1439, "trades": 1033, "taker_buy_base": 83029.8, "taker_buy_quote": 51249.04544 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.619, "high": 0.6231, "low": 0.6182, "close": 0.6228, "volume": 70890.3, "close_time": 1771801199999, "quote_volume": 43985.74728, "trades": 778, "taker_buy_base": 34746.5, "taker_buy_quote": 21565.22147 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.6226, "high": 0.6243, "low": 0.6202, "close": 0.6235, "volume": 145496.8, "close_time": 1771804799999, "quote_volume": 90507.98117, "trades": 1492, "taker_buy_base": 70662.7, "taker_buy_quote": 43973.40147 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6236, "high": 0.6249, "low": 0.6096, "close": 0.6111, "volume": 609664.8, "close_time": 1771808399999, "quote_volume": 375119.00323, "trades": 3082, "taker_buy_base": 195724.7, "taker_buy_quote": 120392.63015 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.6111, "high": 0.6115, "low": 0.5782, "close": 0.5819, "volume": 2531171.8, "close_time": 1771811999999, "quote_volume": 1489330.90167, "trades": 18190, "taker_buy_base": 1153310.8, "taker_buy_quote": 678805.23704 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.582, "high": 0.5894, "low": 0.58, "close": 0.5888, "volume": 1049424.8, "close_time": 1771815599999, "quote_volume": 614539.7279, "trades": 4642, "taker_buy_base": 595473.3, "taker_buy_quote": 348513.6401 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.5889, "high": 0.5962, "low": 0.5869, "close": 0.5923, "volume": 387662.1, "close_time": 1771819199999, "quote_volume": 229260.35998, "trades": 3084, "taker_buy_base": 181553.7, "taker_buy_quote": 107431.67933 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.5925, "high": 0.5941, "low": 0.5883, "close": 0.5883, "volume": 280194.9, "close_time": 1771822799999, "quote_volume": 165663.55227, "trades": 1665, "taker_buy_base": 113500.0, "taker_buy_quote": 67133.90256 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.5884, "high": 0.5976, "low": 0.5884, "close": 0.5944, "volume": 280254.2, "close_time": 1771826399999, "quote_volume": 166726.1111, "trades": 1955, "taker_buy_base": 171181.0, "taker_buy_quote": 101848.22208 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.5946, "high": 0.6058, "low": 0.5942, "close": 0.6048, "volume": 507451.6, "close_time": 1771829999999, "quote_volume": 305786.71986, "trades": 2450, "taker_buy_base": 237211.9, "taker_buy_quote": 142934.68388 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.6047, "high": 0.6088, "low": 0.6037, "close": 0.604, "volume": 271489.5, "close_time": 1771833599999, "quote_volume": 164386.95614, "trades": 1739, "taker_buy_base": 127549.3, "taker_buy_quote": 77283.48361 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.6039, "high": 0.6039, "low": 0.5976, "close": 0.6001, "volume": 239402.8, "close_time": 1771837199999, "quote_volume": 143843.18838, "trades": 1987, "taker_buy_base": 117873.2, "taker_buy_quote": 70836.49022 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.6002, "high": 0.6194, "low": 0.6002, "close": 0.6183, "volume": 476403.2, "close_time": 1771840799999, "quote_volume": 291059.35483, "trades": 3181, "taker_buy_base": 282223.2, "taker_buy_quote": 172517.0805 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.6182, "high": 0.6224, "low": 0.6165, "close": 0.6186, "volume": 292871.1, "close_time": 1771844399999, "quote_volume": 181157.01333, "trades": 2848, "taker_buy_base": 125791.9, "taker_buy_quote": 77796.27702 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.6189, "high": 0.6225, "low": 0.6166, "close": 0.6177, "volume": 195889.1, "close_time": 1771847999999, "quote_volume": 121285.36351, "trades": 1612, "taker_buy_base": 81121.2, "taker_buy_quote": 50237.1098 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.6177, "high": 0.6321, "low": 0.616, "close": 0.6307, "volume": 604142.9, "close_time": 1771851599999, "quote_volume": 377318.64032, "trades": 4300, "taker_buy_base": 352482.8, "taker_buy_quote": 219778.99565 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.6305, "high": 0.6346, "low": 0.6134, "close": 0.6145, "volume": 645075.1, "close_time": 1771855199999, "quote_volume": 402520.07252, "trades": 4119, "taker_buy_base": 285880.5, "taker_buy_quote": 178701.96871 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.6145, "high": 0.6152, "low": 0.6055, "close": 0.6093, "volume": 499839.9, "close_time": 1771858799999, "quote_volume": 305483.39584, "trades": 4630, "taker_buy_base": 232760.1, "taker_buy_quote": 142357.67922 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.6094, "high": 0.6109, "low": 0.5979, "close": 0.5991, "volume": 606776.6, "close_time": 1771862399999, "quote_volume": 366431.70711, "trades": 5964, "taker_buy_base": 279410.1, "taker_buy_quote": 168740.17956 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.5992, "high": 0.6024, "low": 0.5929, "close": 0.5948, "volume": 441667.5, "close_time": 1771865999999, "quote_volume": 263654.23563, "trades": 2968, "taker_buy_base": 234571.1, "taker_buy_quote": 140022.09399 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.5949, "high": 0.5966, "low": 0.5796, "close": 0.5903, "volume": 764684.8, "close_time": 1771869599999, "quote_volume": 448081.98653, "trades": 4258, "taker_buy_base": 322806.8, "taker_buy_quote": 189193.87239 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.5898, "high": 0.5979, "low": 0.5873, "close": 0.5894, "volume": 427200.3, "close_time": 1771873199999, "quote_volume": 253055.80639, "trades": 3108, "taker_buy_base": 232783.4, "taker_buy_quote": 137964.33325 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.5895, "high": 0.5907, "low": 0.5832, "close": 0.5847, "volume": 310413.3, "close_time": 1771876799999, "quote_volume": 181988.00919, "trades": 2075, "taker_buy_base": 146869.5, "taker_buy_quote": 86128.49548 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.5845, "high": 0.5883, "low": 0.5809, "close": 0.588, "volume": 463380.9, "close_time": 1771880399999, "quote_volume": 270454.79404, "trades": 2590, "taker_buy_base": 244247.1, "taker_buy_quote": 142557.00497 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.5878, "high": 0.5941, "low": 0.5877, "close": 0.5923, "volume": 289294.5, "close_time": 1771883999999, "quote_volume": 170816.92296, "trades": 1975, "taker_buy_base": 144720.1, "taker_buy_quote": 85459.4036 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.5924, "high": 0.5976, "low": 0.5909, "close": 0.5915, "volume": 348722.4, "close_time": 1771887599999, "quote_volume": 207232.67763, "trades": 1873, "taker_buy_base": 155375.2, "taker_buy_quote": 92352.69526 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.5915, "high": 0.5954, "low": 0.5867, "close": 0.5882, "volume": 288454.5, "close_time": 1771891199999, "quote_volume": 170469.83543, "trades": 1949, "taker_buy_base": 104760.6, "taker_buy_quote": 61914.79197 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5883, "high": 0.5966, "low": 0.5883, "close": 0.596, "volume": 359014.0, "close_time": 1771894799999, "quote_volume": 213120.3552, "trades": 3040, "taker_buy_base": 188026.4, "taker_buy_quote": 111641.39355 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.5959, "high": 0.6009, "low": 0.5777, "close": 0.5921, "volume": 1318378.9, "close_time": 1771898399999, "quote_volume": 776904.30443, "trades": 12931, "taker_buy_base": 567343.8, "taker_buy_quote": 334750.62664 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.5921, "high": 0.5942, "low": 0.5874, "close": 0.5882, "volume": 429598.6, "close_time": 1771901999999, "quote_volume": 253314.68935, "trades": 3763, "taker_buy_base": 231883.0, "taker_buy_quote": 136700.18426 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.5881, "high": 0.5881, "low": 0.5773, "close": 0.5797, "volume": 867320.4, "close_time": 1771905599999, "quote_volume": 504134.77379, "trades": 5972, "taker_buy_base": 392374.9, "taker_buy_quote": 228355.57515 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5798, "high": 0.5816, "low": 0.5733, "close": 0.5804, "volume": 966821.6, "close_time": 1771909199999, "quote_volume": 559029.21702, "trades": 6737, "taker_buy_base": 461292.7, "taker_buy_quote": 266704.79703 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.5803, "high": 0.5844, "low": 0.5758, "close": 0.5789, "volume": 351742.3, "close_time": 1771912799999, "quote_volume": 203769.98958, "trades": 3578, "taker_buy_base": 170094.8, "taker_buy_quote": 98607.04795 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.5787, "high": 0.5814, "low": 0.5762, "close": 0.5777, "volume": 192661.3, "close_time": 1771916399999, "quote_volume": 111513.3407, "trades": 2428, "taker_buy_base": 108245.1, "taker_buy_quote": 62687.78335 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.5777, "high": 0.5819, "low": 0.5757, "close": 0.5782, "volume": 430562.1, "close_time": 1771919999999, "quote_volume": 249218.56836, "trades": 3181, "taker_buy_base": 251062.9, "taker_buy_quote": 145406.17159 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.5782, "high": 0.5851, "low": 0.5726, "close": 0.5831, "volume": 545189.6, "close_time": 1771923599999, "quote_volume": 315971.90806, "trades": 3872, "taker_buy_base": 288251.2, "taker_buy_quote": 167417.5504 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.583, "high": 0.5837, "low": 0.5743, "close": 0.58, "volume": 385306.2, "close_time": 1771927199999, "quote_volume": 223197.25572, "trades": 2855, "taker_buy_base": 168642.5, "taker_buy_quote": 97684.70358 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.58, "high": 0.5816, "low": 0.5768, "close": 0.5795, "volume": 434322.8, "close_time": 1771930799999, "quote_volume": 251616.39891, "trades": 2744, "taker_buy_base": 257365.1, "taker_buy_quote": 149121.45922 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.5795, "high": 0.5804, "low": 0.5759, "close": 0.5779, "volume": 252247.0, "close_time": 1771934399999, "quote_volume": 145788.33787, "trades": 2117, "taker_buy_base": 95006.4, "taker_buy_quote": 54940.40085 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.5778, "high": 0.5805, "low": 0.5744, "close": 0.5762, "volume": 440834.5, "close_time": 1771937999999, "quote_volume": 254525.13383, "trades": 3108, "taker_buy_base": 224898.3, "taker_buy_quote": 129901.01239 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.5762, "high": 0.5836, "low": 0.57, "close": 0.5805, "volume": 675169.7, "close_time": 1771941599999, "quote_volume": 389576.79004, "trades": 5435, "taker_buy_base": 350140.3, "taker_buy_quote": 202124.86034 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.5804, "high": 0.5959, "low": 0.5762, "close": 0.5912, "volume": 912566.8, "close_time": 1771945199999, "quote_volume": 534218.46488, "trades": 8410, "taker_buy_base": 445800.3, "taker_buy_quote": 260817.4541 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.5913, "high": 0.6046, "low": 0.5876, "close": 0.5987, "volume": 796667.9, "close_time": 1771948799999, "quote_volume": 475899.63095, "trades": 8787, "taker_buy_base": 427067.8, "taker_buy_quote": 255126.14791 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.5986, "high": 0.61, "low": 0.597, "close": 0.6091, "volume": 719571.2, "close_time": 1771952399999, "quote_volume": 434568.63189, "trades": 8742, "taker_buy_base": 345628.4, "taker_buy_quote": 208794.40206 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.6091, "high": 0.612, "low": 0.6043, "close": 0.6063, "volume": 513736.4, "close_time": 1771955999999, "quote_volume": 312691.56919, "trades": 5350, "taker_buy_base": 245730.8, "taker_buy_quote": 149615.40728 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.6061, "high": 0.608, "low": 0.6002, "close": 0.603, "volume": 262181.2, "close_time": 1771959599999, "quote_volume": 158319.86448, "trades": 2824, "taker_buy_base": 105516.4, "taker_buy_quote": 63708.73549 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.6029, "high": 0.6087, "low": 0.6016, "close": 0.6062, "volume": 296292.3, "close_time": 1771963199999, "quote_volume": 179389.26843, "trades": 3528, "taker_buy_base": 140507.4, "taker_buy_quote": 85115.73382 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.6063, "high": 0.6083, "low": 0.6042, "close": 0.6065, "volume": 147741.6, "close_time": 1771966799999, "quote_volume": 89605.08388, "trades": 2620, "taker_buy_base": 66807.7, "taker_buy_quote": 40518.1236 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.6065, "high": 0.6066, "low": 0.5985, "close": 0.6023, "volume": 411732.4, "close_time": 1771970399999, "quote_volume": 247493.91358, "trades": 3373, "taker_buy_base": 162609.0, "taker_buy_quote": 97787.74674 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.6022, "high": 0.6171, "low": 0.6015, "close": 0.6164, "volume": 890281.5, "close_time": 1771973999999, "quote_volume": 545196.87036, "trades": 5777, "taker_buy_base": 447390.7, "taker_buy_quote": 273777.41636 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.6163, "high": 0.6163, "low": 0.6046, "close": 0.6061, "volume": 423711.5, "close_time": 1771977599999, "quote_volume": 258064.61775, "trades": 3015, "taker_buy_base": 188644.4, "taker_buy_quote": 114836.34054 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.6081, "low": 0.5994, "close": 0.6024, "volume": 316643.1, "close_time": 1771981199999, "quote_volume": 190991.03074, "trades": 2970, "taker_buy_base": 154295.1, "taker_buy_quote": 93100.36628 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.6023, "high": 0.654, "low": 0.6023, "close": 0.6526, "volume": 2752229.8, "close_time": 1771984799999, "quote_volume": 1755377.20144, "trades": 23924, "taker_buy_base": 1438245.0, "taker_buy_quote": 916128.15963 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.6528, "high": 0.6737, "low": 0.6524, "close": 0.6635, "volume": 2600948.2, "close_time": 1771988399999, "quote_volume": 1720238.93546, "trades": 21759, "taker_buy_base": 1349643.6, "taker_buy_quote": 892904.69187 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.6637, "high": 0.667, "low": 0.6492, "close": 0.6589, "volume": 1417134.3, "close_time": 1771991999999, "quote_volume": 931224.05291, "trades": 13318, "taker_buy_base": 577469.3, "taker_buy_quote": 379430.4363 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.659, "high": 0.6623, "low": 0.6511, "close": 0.6599, "volume": 1318877.6, "close_time": 1771995599999, "quote_volume": 866875.01784, "trades": 12077, "taker_buy_base": 705871.9, "taker_buy_quote": 464289.08581 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.6598, "high": 0.663, "low": 0.639, "close": 0.6502, "volume": 1695652.0, "close_time": 1771999199999, "quote_volume": 1097894.17501, "trades": 12341, "taker_buy_base": 637942.9, "taker_buy_quote": 413368.16685 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.6502, "high": 0.6608, "low": 0.6493, "close": 0.652, "volume": 783676.3, "close_time": 1772002799999, "quote_volume": 513820.61501, "trades": 7561, "taker_buy_base": 392600.9, "taker_buy_quote": 257425.26206 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.6521, "high": 0.6597, "low": 0.6519, "close": 0.6581, "volume": 504200.3, "close_time": 1772006399999, "quote_volume": 330628.42222, "trades": 5073, "taker_buy_base": 258422.7, "taker_buy_quote": 169458.98981 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.6583, "high": 0.7035, "low": 0.658, "close": 0.699, "volume": 3138538.1, "close_time": 1772009999999, "quote_volume": 2142981.01437, "trades": 27387, "taker_buy_base": 1793751.2, "taker_buy_quote": 1227634.43567 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.6992, "high": 0.7257, "low": 0.6895, "close": 0.7239, "volume": 3690878.3, "close_time": 1772013599999, "quote_volume": 2620215.97405, "trades": 35744, "taker_buy_base": 2040101.8, "taker_buy_quote": 1449420.03273 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.724, "high": 0.7264, "low": 0.6933, "close": 0.6947, "volume": 2039818.8, "close_time": 1772017199999, "quote_volume": 1441609.05229, "trades": 20309, "taker_buy_base": 859077.8, "taker_buy_quote": 607592.40761 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.6946, "high": 0.6951, "low": 0.6811, "close": 0.683, "volume": 1571415.4, "close_time": 1772020799999, "quote_volume": 1082617.62482, "trades": 13931, "taker_buy_base": 834212.4, "taker_buy_quote": 574782.77282 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.6829, "high": 0.6971, "low": 0.6747, "close": 0.69, "volume": 1594681.8, "close_time": 1772024399999, "quote_volume": 1091408.83344, "trades": 13471, "taker_buy_base": 811359.1, "taker_buy_quote": 555412.04321 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.6901, "high": 0.7036, "low": 0.6845, "close": 0.6936, "volume": 1369951.6, "close_time": 1772027999999, "quote_volume": 951102.98252, "trades": 12372, "taker_buy_base": 685270.9, "taker_buy_quote": 475803.74146 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.6936, "high": 0.7115, "low": 0.6911, "close": 0.7053, "volume": 2079200.2, "close_time": 1772031599999, "quote_volume": 1460032.10219, "trades": 16748, "taker_buy_base": 959284.1, "taker_buy_quote": 673718.79892 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.7052, "high": 0.7092, "low": 0.6857, "close": 0.6948, "volume": 2009946.0, "close_time": 1772035199999, "quote_volume": 1399681.17177, "trades": 15090, "taker_buy_base": 962463.9, "taker_buy_quote": 669515.30858 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.6949, "high": 0.7001, "low": 0.6896, "close": 0.6966, "volume": 1077974.7, "close_time": 1772038799999, "quote_volume": 749590.45002, "trades": 9574, "taker_buy_base": 588027.9, "taker_buy_quote": 408953.98875 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.6967, "high": 0.7067, "low": 0.6941, "close": 0.7065, "volume": 841463.3, "close_time": 1772042399999, "quote_volume": 590540.30912, "trades": 8153, "taker_buy_base": 439286.5, "taker_buy_quote": 308255.55672 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.7066, "high": 0.7148, "low": 0.7047, "close": 0.7143, "volume": 1005617.7, "close_time": 1772045999999, "quote_volume": 713884.23545, "trades": 7692, "taker_buy_base": 651495.2, "taker_buy_quote": 462589.4778 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.7142, "high": 0.7142, "low": 0.7047, "close": 0.7089, "volume": 509192.9, "close_time": 1772049599999, "quote_volume": 360828.72953, "trades": 6202, "taker_buy_base": 205284.0, "taker_buy_quote": 145484.79874 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.7089, "high": 0.7159, "low": 0.7013, "close": 0.7094, "volume": 681387.7, "close_time": 1772053199999, "quote_volume": 482832.91931, "trades": 7220, "taker_buy_base": 331211.8, "taker_buy_quote": 234883.09217 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.7095, "high": 0.7289, "low": 0.7037, "close": 0.7209, "volume": 1706545.1, "close_time": 1772056799999, "quote_volume": 1225719.89709, "trades": 12294, "taker_buy_base": 1078947.4, "taker_buy_quote": 775968.18242 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.7208, "high": 0.724, "low": 0.6974, "close": 0.7021, "volume": 1041748.5, "close_time": 1772060399999, "quote_volume": 738402.84079, "trades": 6153, "taker_buy_base": 506288.1, "taker_buy_quote": 359127.30429 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.702, "high": 0.703, "low": 0.6823, "close": 0.6935, "volume": 988222.3, "close_time": 1772063999999, "quote_volume": 683818.69513, "trades": 9228, "taker_buy_base": 461672.1, "taker_buy_quote": 319338.4803 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6934, "high": 0.7046, "low": 0.685, "close": 0.6875, "volume": 1415397.0, "close_time": 1772067599999, "quote_volume": 981920.24215, "trades": 11177, "taker_buy_base": 777646.8, "taker_buy_quote": 539529.42315 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.6876, "high": 0.6921, "low": 0.6835, "close": 0.6856, "volume": 948199.8, "close_time": 1772071199999, "quote_volume": 651874.65837, "trades": 6435, "taker_buy_base": 428495.9, "taker_buy_quote": 294652.75845 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.6857, "high": 0.7018, "low": 0.6791, "close": 0.6995, "volume": 1180092.4, "close_time": 1772074799999, "quote_volume": 816003.16439, "trades": 10330, "taker_buy_base": 713899.2, "taker_buy_quote": 493953.28966 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.6996, "high": 0.707, "low": 0.6928, "close": 0.6984, "volume": 1658461.5, "close_time": 1772078399999, "quote_volume": 1161487.70913, "trades": 10953, "taker_buy_base": 889352.2, "taker_buy_quote": 622703.87259 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.6985, "high": 0.7051, "low": 0.6933, "close": 0.6978, "volume": 684595.3, "close_time": 1772081999999, "quote_volume": 478684.24137, "trades": 7040, "taker_buy_base": 340618.7, "taker_buy_quote": 238198.3436 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.6977, "high": 0.7004, "low": 0.685, "close": 0.6959, "volume": 959749.7, "close_time": 1772085599999, "quote_volume": 665405.07113, "trades": 8064, "taker_buy_base": 521625.3, "taker_buy_quote": 361444.2588 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.6957, "high": 0.6963, "low": 0.6897, "close": 0.6944, "volume": 565488.5, "close_time": 1772089199999, "quote_volume": 392128.45776, "trades": 4699, "taker_buy_base": 260811.6, "taker_buy_quote": 180898.2228 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.6944, "high": 0.7021, "low": 0.6935, "close": 0.7015, "volume": 477944.0, "close_time": 1772092799999, "quote_volume": 334128.76739, "trades": 4493, "taker_buy_base": 242569.2, "taker_buy_quote": 169587.3018 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.7014, "high": 0.7163, "low": 0.7012, "close": 0.705, "volume": 1376560.0, "close_time": 1772096399999, "quote_volume": 977355.01765, "trades": 9710, "taker_buy_base": 808290.0, "taker_buy_quote": 573832.55438 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.7049, "high": 0.7114, "low": 0.6951, "close": 0.706, "volume": 1196126.1, "close_time": 1772099999999, "quote_volume": 841663.01883, "trades": 8199, "taker_buy_base": 602003.3, "taker_buy_quote": 423840.44835 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.7057, "high": 0.7126, "low": 0.7, "close": 0.7018, "volume": 887406.0, "close_time": 1772103599999, "quote_volume": 625772.00906, "trades": 6555, "taker_buy_base": 432611.0, "taker_buy_quote": 305107.9792 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.7018, "high": 0.7062, "low": 0.6922, "close": 0.6947, "volume": 1057911.4, "close_time": 1772107199999, "quote_volume": 737663.15465, "trades": 4416, "taker_buy_base": 495779.3, "taker_buy_quote": 345586.62315 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.6948, "high": 0.6965, "low": 0.6885, "close": 0.6946, "volume": 856588.9, "close_time": 1772110799999, "quote_volume": 593200.0539, "trades": 4296, "taker_buy_base": 310622.8, "taker_buy_quote": 215317.16198 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.6943, "high": 0.7007, "low": 0.6914, "close": 0.6978, "volume": 782006.4, "close_time": 1772114399999, "quote_volume": 544941.37112, "trades": 3875, "taker_buy_base": 352064.0, "taker_buy_quote": 245333.4968 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.6977, "high": 0.6993, "low": 0.6808, "close": 0.6894, "volume": 1310162.0, "close_time": 1772117999999, "quote_volume": 903473.62552, "trades": 8448, "taker_buy_base": 731516.0, "taker_buy_quote": 503911.68256 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.6893, "high": 0.692, "low": 0.677, "close": 0.6866, "volume": 1556573.5, "close_time": 1772121599999, "quote_volume": 1064225.52077, "trades": 10024, "taker_buy_base": 879876.1, "taker_buy_quote": 602055.89941 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.6865, "high": 0.687, "low": 0.6558, "close": 0.6581, "volume": 2045805.7, "close_time": 1772125199999, "quote_volume": 1370819.74817, "trades": 10503, "taker_buy_base": 970339.3, "taker_buy_quote": 650203.13892 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.6581, "high": 0.667, "low": 0.6569, "close": 0.6585, "volume": 1001655.2, "close_time": 1772128799999, "quote_volume": 662889.72454, "trades": 5689, "taker_buy_base": 530151.2, "taker_buy_quote": 350961.75373 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.6584, "high": 0.6619, "low": 0.6526, "close": 0.6589, "volume": 608199.3, "close_time": 1772132399999, "quote_volume": 399821.52905, "trades": 4348, "taker_buy_base": 331656.0, "taker_buy_quote": 218080.82068 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.6588, "high": 0.6735, "low": 0.6583, "close": 0.6697, "volume": 832527.7, "close_time": 1772135999999, "quote_volume": 556065.09838, "trades": 5611, "taker_buy_base": 492032.3, "taker_buy_quote": 328508.01938 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.6696, "high": 0.6731, "low": 0.6599, "close": 0.6604, "volume": 452980.0, "close_time": 1772139599999, "quote_volume": 301833.10572, "trades": 3268, "taker_buy_base": 228994.5, "taker_buy_quote": 152746.29676 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.6603, "high": 0.6662, "low": 0.6587, "close": 0.6654, "volume": 142077.6, "close_time": 1772143199999, "quote_volume": 94176.00698, "trades": 1560, "taker_buy_base": 79779.0, "taker_buy_quote": 52893.06241 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.6655, "high": 0.6713, "low": 0.6647, "close": 0.6705, "volume": 232725.9, "close_time": 1772146799999, "quote_volume": 155408.65585, "trades": 1566, "taker_buy_base": 119304.3, "taker_buy_quote": 79695.39761 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.6705, "high": 0.6753, "low": 0.667, "close": 0.6722, "volume": 409789.3, "close_time": 1772150399999, "quote_volume": 275158.21093, "trades": 1903, "taker_buy_base": 214077.7, "taker_buy_quote": 143852.86163 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.6723, "high": 0.6734, "low": 0.6642, "close": 0.6673, "volume": 660814.1, "close_time": 1772153999999, "quote_volume": 441683.31496, "trades": 3173, "taker_buy_base": 311674.2, "taker_buy_quote": 208366.62475 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.6674, "high": 0.6768, "low": 0.6655, "close": 0.6768, "volume": 481729.1, "close_time": 1772157599999, "quote_volume": 323426.68001, "trades": 3731, "taker_buy_base": 260060.5, "taker_buy_quote": 174605.74276 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.6767, "high": 0.6836, "low": 0.6751, "close": 0.6799, "volume": 488342.9, "close_time": 1772161199999, "quote_volume": 331984.15824, "trades": 2911, "taker_buy_base": 211414.7, "taker_buy_quote": 143614.87993 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.6798, "high": 0.6903, "low": 0.6758, "close": 0.6874, "volume": 419789.9, "close_time": 1772164799999, "quote_volume": 286558.06785, "trades": 3101, "taker_buy_base": 215664.1, "taker_buy_quote": 147218.85756 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.6872, "high": 0.7111, "low": 0.6871, "close": 0.7059, "volume": 2016032.3, "close_time": 1772168399999, "quote_volume": 1419650.84912, "trades": 10527, "taker_buy_base": 1216173.5, "taker_buy_quote": 855390.01368 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.7058, "high": 0.7144, "low": 0.7033, "close": 0.7081, "volume": 1197401.5, "close_time": 1772171999999, "quote_volume": 849761.17856, "trades": 7885, "taker_buy_base": 673281.4, "taker_buy_quote": 478160.4752 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.708, "high": 0.7143, "low": 0.7027, "close": 0.7098, "volume": 559444.1, "close_time": 1772175599999, "quote_volume": 396514.85162, "trades": 4480, "taker_buy_base": 296933.5, "taker_buy_quote": 210588.03614 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.7098, "high": 0.7241, "low": 0.7036, "close": 0.724, "volume": 822904.3, "close_time": 1772179199999, "quote_volume": 586299.5982, "trades": 5589, "taker_buy_base": 395441.2, "taker_buy_quote": 282023.46494 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.7236, "high": 0.7311, "low": 0.7194, "close": 0.7271, "volume": 1464395.7, "close_time": 1772182799999, "quote_volume": 1062524.80665, "trades": 8526, "taker_buy_base": 786195.2, "taker_buy_quote": 570703.84076 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.7268, "high": 0.7445, "low": 0.7098, "close": 0.7124, "volume": 2359881.6, "close_time": 1772186399999, "quote_volume": 1717122.17075, "trades": 12992, "taker_buy_base": 1055636.0, "taker_buy_quote": 768493.79901 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.7126, "high": 0.7173, "low": 0.6963, "close": 0.6997, "volume": 1703611.4, "close_time": 1772189999999, "quote_volume": 1200922.26733, "trades": 9683, "taker_buy_base": 853166.8, "taker_buy_quote": 601375.36775 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.6998, "high": 0.706, "low": 0.6915, "close": 0.7015, "volume": 1639349.0, "close_time": 1772193599999, "quote_volume": 1143809.58555, "trades": 9224, "taker_buy_base": 894324.1, "taker_buy_quote": 624480.40793 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.7015, "high": 0.702, "low": 0.6829, "close": 0.6866, "volume": 1204349.9, "close_time": 1772197199999, "quote_volume": 832349.13231, "trades": 5987, "taker_buy_base": 479202.1, "taker_buy_quote": 331386.45885 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.6866, "high": 0.69, "low": 0.6783, "close": 0.6875, "volume": 1218377.4, "close_time": 1772200799999, "quote_volume": 834682.35865, "trades": 7622, "taker_buy_base": 678201.9, "taker_buy_quote": 465050.51759 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.6871, "high": 0.698, "low": 0.686, "close": 0.688, "volume": 1168842.8, "close_time": 1772204399999, "quote_volume": 809079.4036, "trades": 6621, "taker_buy_base": 558021.1, "taker_buy_quote": 386166.69382 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.6878, "high": 0.6944, "low": 0.6822, "close": 0.6898, "volume": 589056.7, "close_time": 1772207999999, "quote_volume": 405219.9184, "trades": 3703, "taker_buy_base": 304226.2, "taker_buy_quote": 209379.24556 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.6896, "high": 0.6916, "low": 0.6746, "close": 0.6775, "volume": 1017422.3, "close_time": 1772211599999, "quote_volume": 693262.11634, "trades": 4251, "taker_buy_base": 499305.4, "taker_buy_quote": 340841.81691 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.6776, "high": 0.6866, "low": 0.6696, "close": 0.6849, "volume": 760325.1, "close_time": 1772215199999, "quote_volume": 513792.70878, "trades": 3891, "taker_buy_base": 375703.2, "taker_buy_quote": 254191.84938 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.6852, "high": 0.686, "low": 0.6776, "close": 0.6791, "volume": 365284.3, "close_time": 1772218799999, "quote_volume": 249152.03056, "trades": 2445, "taker_buy_base": 196818.6, "taker_buy_quote": 134349.93331 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.6789, "high": 0.6815, "low": 0.6704, "close": 0.6736, "volume": 745999.8, "close_time": 1772222399999, "quote_volume": 503142.44403, "trades": 2559, "taker_buy_base": 299437.1, "taker_buy_quote": 202217.92973 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.6735, "high": 0.6779, "low": 0.6709, "close": 0.6731, "volume": 293086.3, "close_time": 1772225999999, "quote_volume": 197763.57364, "trades": 1882, "taker_buy_base": 146146.4, "taker_buy_quote": 98602.95349 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.6732, "high": 0.6766, "low": 0.6695, "close": 0.6719, "volume": 389602.8, "close_time": 1772229599999, "quote_volume": 262233.09531, "trades": 2109, "taker_buy_base": 207861.1, "taker_buy_quote": 139950.8645 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.6715, "high": 0.6726, "low": 0.6562, "close": 0.6719, "volume": 753701.8, "close_time": 1772233199999, "quote_volume": 502186.79952, "trades": 2817, "taker_buy_base": 338735.2, "taker_buy_quote": 225607.37682 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.6718, "high": 0.6851, "low": 0.6717, "close": 0.6843, "volume": 1465844.2, "close_time": 1772236799999, "quote_volume": 999049.16217, "trades": 6728, "taker_buy_base": 578734.3, "taker_buy_quote": 394291.42536 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6842, "high": 0.6864, "low": 0.6768, "close": 0.6847, "volume": 940508.9, "close_time": 1772240399999, "quote_volume": 641838.38317, "trades": 5238, "taker_buy_base": 447961.9, "taker_buy_quote": 305748.72582 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.6848, "high": 0.6932, "low": 0.6809, "close": 0.6812, "volume": 895744.9, "close_time": 1772243999999, "quote_volume": 616582.34384, "trades": 6607, "taker_buy_base": 438371.6, "taker_buy_quote": 301822.63722 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.6812, "high": 0.6814, "low": 0.673, "close": 0.676, "volume": 660362.8, "close_time": 1772247599999, "quote_volume": 446831.35682, "trades": 4484, "taker_buy_base": 324976.6, "taker_buy_quote": 219967.53009 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.6759, "high": 0.6766, "low": 0.6665, "close": 0.6673, "volume": 402517.3, "close_time": 1772251199999, "quote_volume": 270445.86099, "trades": 3236, "taker_buy_base": 163150.4, "taker_buy_quote": 109639.48168 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.6672, "high": 0.6718, "low": 0.6645, "close": 0.6701, "volume": 444878.5, "close_time": 1772254799999, "quote_volume": 297355.28947, "trades": 3221, "taker_buy_base": 209198.2, "taker_buy_quote": 139811.14686 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.6702, "high": 0.6707, "low": 0.6616, "close": 0.6654, "volume": 231228.6, "close_time": 1772258399999, "quote_volume": 153957.66759, "trades": 2498, "taker_buy_base": 124686.1, "taker_buy_quote": 83041.02919 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.6653, "high": 0.6654, "low": 0.6251, "close": 0.6282, "volume": 3364143.5, "close_time": 1772261999999, "quote_volume": 2163120.67065, "trades": 25083, "taker_buy_base": 1426656.7, "taker_buy_quote": 916094.09945 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.6281, "high": 0.6559, "low": 0.6238, "close": 0.6435, "volume": 2537819.0, "close_time": 1772265599999, "quote_volume": 1630427.61866, "trades": 18039, "taker_buy_base": 1405603.8, "taker_buy_quote": 902938.53254 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.6436, "high": 0.6477, "low": 0.6342, "close": 0.6358, "volume": 955414.2, "close_time": 1772269199999, "quote_volume": 611153.3054, "trades": 7492, "taker_buy_base": 476894.0, "taker_buy_quote": 304952.66062 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.6357, "high": 0.642, "low": 0.632, "close": 0.634, "volume": 856578.6, "close_time": 1772272799999, "quote_volume": 545015.44446, "trades": 6766, "taker_buy_base": 395564.5, "taker_buy_quote": 251941.31253 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.6339, "high": 0.6397, "low": 0.6271, "close": 0.6344, "volume": 746446.3, "close_time": 1772276399999, "quote_volume": 472900.19753, "trades": 6562, "taker_buy_base": 350505.3, "taker_buy_quote": 222210.87222 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.6345, "high": 0.6432, "low": 0.63, "close": 0.6311, "volume": 931415.1, "close_time": 1772279999999, "quote_volume": 593593.27131, "trades": 6528, "taker_buy_base": 542041.5, "taker_buy_quote": 345603.48014 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.6311, "high": 0.6343, "low": 0.6268, "close": 0.6314, "volume": 730190.6, "close_time": 1772283599999, "quote_volume": 460493.21893, "trades": 5395, "taker_buy_base": 338002.3, "taker_buy_quote": 213333.86695 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.6315, "high": 0.6615, "low": 0.6306, "close": 0.6615, "volume": 1237050.7, "close_time": 1772287199999, "quote_volume": 799710.73121, "trades": 11838, "taker_buy_base": 619080.0, "taker_buy_quote": 399957.51924 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.6614, "high": 0.6667, "low": 0.6511, "close": 0.652, "volume": 1508070.1, "close_time": 1772290799999, "quote_volume": 992604.04877, "trades": 14092, "taker_buy_base": 736146.4, "taker_buy_quote": 484767.58528 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.6521, "high": 0.6569, "low": 0.6433, "close": 0.6534, "volume": 811323.1, "close_time": 1772294399999, "quote_volume": 528769.11728, "trades": 6948, "taker_buy_base": 352863.6, "taker_buy_quote": 230093.78666 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.6535, "high": 0.6596, "low": 0.6489, "close": 0.6588, "volume": 316250.8, "close_time": 1772297999999, "quote_volume": 207037.67255, "trades": 3932, "taker_buy_base": 163065.5, "taker_buy_quote": 106776.79729 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.6591, "high": 0.6618, "low": 0.6497, "close": 0.6592, "volume": 434659.7, "close_time": 1772301599999, "quote_volume": 284832.23062, "trades": 4814, "taker_buy_base": 202491.1, "taker_buy_quote": 132750.78973 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.6591, "high": 0.6774, "low": 0.6538, "close": 0.6715, "volume": 563081.9, "close_time": 1772305199999, "quote_volume": 373991.53991, "trades": 6517, "taker_buy_base": 272909.3, "taker_buy_quote": 181527.48482 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.6714, "high": 0.6957, "low": 0.6663, "close": 0.6903, "volume": 1314714.8, "close_time": 1772308799999, "quote_volume": 901626.37026, "trades": 7718, "taker_buy_base": 879687.7, "taker_buy_quote": 603780.14634 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.6903, "high": 0.7071, "low": 0.685, "close": 0.7025, "volume": 1430529.0, "close_time": 1772312399999, "quote_volume": 993802.96584, "trades": 11554, "taker_buy_base": 682591.6, "taker_buy_quote": 474893.08128 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.7025, "high": 0.7061, "low": 0.6923, "close": 0.6986, "volume": 736339.3, "close_time": 1772315999999, "quote_volume": 513773.67543, "trades": 8648, "taker_buy_base": 355336.1, "taker_buy_quote": 248098.37485 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.6987, "high": 0.7181, "low": 0.6981, "close": 0.7074, "volume": 782667.8, "close_time": 1772319599999, "quote_volume": 555669.99569, "trades": 5999, "taker_buy_base": 357461.7, "taker_buy_quote": 253759.80412 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.7072, "high": 0.7122, "low": 0.7049, "close": 0.7076, "volume": 436225.9, "close_time": 1772323199999, "quote_volume": 309339.43972, "trades": 5062, "taker_buy_base": 203904.2, "taker_buy_quote": 144592.45731 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7076, "high": 0.7135, "low": 0.703, "close": 0.7123, "volume": 775668.1, "close_time": 1772326799999, "quote_volume": 548890.13442, "trades": 9157, "taker_buy_base": 447407.3, "taker_buy_quote": 316601.21259 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.7124, "high": 0.7381, "low": 0.698, "close": 0.7301, "volume": 1809926.8, "close_time": 1772330399999, "quote_volume": 1297615.10657, "trades": 16524, "taker_buy_base": 795188.6, "taker_buy_quote": 571669.69135 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.7302, "high": 0.7483, "low": 0.7288, "close": 0.7328, "volume": 1774070.9, "close_time": 1772333999999, "quote_volume": 1311507.32725, "trades": 18845, "taker_buy_base": 894209.2, "taker_buy_quote": 661115.70904 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.7327, "high": 0.7386, "low": 0.7254, "close": 0.7281, "volume": 851992.6, "close_time": 1772337599999, "quote_volume": 622567.33854, "trades": 8267, "taker_buy_base": 415003.7, "taker_buy_quote": 303371.42872 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.7282, "high": 0.7309, "low": 0.7183, "close": 0.7247, "volume": 777797.8, "close_time": 1772341199999, "quote_volume": 562465.75311, "trades": 6392, "taker_buy_base": 344848.0, "taker_buy_quote": 249433.85646 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.7247, "high": 0.729, "low": 0.7212, "close": 0.7235, "volume": 360652.8, "close_time": 1772344799999, "quote_volume": 261418.34526, "trades": 3650, "taker_buy_base": 172047.3, "taker_buy_quote": 124761.36768 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.7234, "high": 0.7245, "low": 0.713, "close": 0.719, "volume": 719040.2, "close_time": 1772348399999, "quote_volume": 515446.05119, "trades": 6307, "taker_buy_base": 281736.6, "taker_buy_quote": 201929.22374 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.719, "high": 0.7244, "low": 0.7161, "close": 0.7175, "volume": 368236.3, "close_time": 1772351999999, "quote_volume": 265160.8868, "trades": 3813, "taker_buy_base": 197505.1, "taker_buy_quote": 142340.4111 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.7176, "high": 0.7192, "low": 0.7012, "close": 0.7046, "volume": 696569.8, "close_time": 1772355599999, "quote_volume": 494881.5802, "trades": 5877, "taker_buy_base": 230898.5, "taker_buy_quote": 164098.4977 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.7047, "high": 0.7101, "low": 0.6958, "close": 0.7003, "volume": 713214.9, "close_time": 1772359199999, "quote_volume": 500478.57331, "trades": 6111, "taker_buy_base": 307952.4, "taker_buy_quote": 216132.60973 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.7003, "high": 0.708, "low": 0.6958, "close": 0.7025, "volume": 568366.5, "close_time": 1772362799999, "quote_volume": 398829.33574, "trades": 4997, "taker_buy_base": 285911.3, "taker_buy_quote": 200806.24195 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.7025, "high": 0.7049, "low": 0.6972, "close": 0.699, "volume": 536662.5, "close_time": 1772366399999, "quote_volume": 376225.99938, "trades": 3491, "taker_buy_base": 241397.1, "taker_buy_quote": 169223.09211 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.6991, "high": 0.7011, "low": 0.6915, "close": 0.6932, "volume": 466885.4, "close_time": 1772369999999, "quote_volume": 325298.60453, "trades": 5060, "taker_buy_base": 252027.3, "taker_buy_quote": 175706.29626 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.6931, "high": 0.7134, "low": 0.6884, "close": 0.7064, "volume": 1185690.7, "close_time": 1772373599999, "quote_volume": 830446.84631, "trades": 12160, "taker_buy_base": 663896.0, "taker_buy_quote": 465290.05358 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.7065, "high": 0.7139, "low": 0.6961, "close": 0.6975, "volume": 765883.0, "close_time": 1772377199999, "quote_volume": 539355.86706, "trades": 9353, "taker_buy_base": 358647.2, "taker_buy_quote": 252877.13083 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.6974, "high": 0.7137, "low": 0.6965, "close": 0.706, "volume": 634530.5, "close_time": 1772380799999, "quote_volume": 449062.65545, "trades": 4830, "taker_buy_base": 308129.6, "taker_buy_quote": 218179.20845 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.7066, "high": 0.7132, "low": 0.6912, "close": 0.6982, "volume": 690216.2, "close_time": 1772384399999, "quote_volume": 486140.98307, "trades": 4573, "taker_buy_base": 328675.3, "taker_buy_quote": 231677.53935 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.6982, "high": 0.6996, "low": 0.6884, "close": 0.6904, "volume": 792319.4, "close_time": 1772387999999, "quote_volume": 549377.7815, "trades": 4275, "taker_buy_base": 346508.8, "taker_buy_quote": 240367.31863 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.6908, "high": 0.7027, "low": 0.6907, "close": 0.695, "volume": 425184.6, "close_time": 1772391599999, "quote_volume": 296251.53915, "trades": 2662, "taker_buy_base": 234778.2, "taker_buy_quote": 163527.11992 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.6952, "high": 0.6957, "low": 0.6855, "close": 0.6881, "volume": 413353.8, "close_time": 1772395199999, "quote_volume": 285723.11999, "trades": 2497, "taker_buy_base": 171449.6, "taker_buy_quote": 118486.94591 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.6876, "high": 0.6886, "low": 0.6744, "close": 0.6767, "volume": 969543.6, "close_time": 1772398799999, "quote_volume": 658418.83076, "trades": 4836, "taker_buy_base": 452851.5, "taker_buy_quote": 307543.5893 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.6767, "high": 0.6865, "low": 0.6767, "close": 0.6825, "volume": 318468.8, "close_time": 1772402399999, "quote_volume": 217172.94098, "trades": 2038, "taker_buy_base": 139331.6, "taker_buy_quote": 94998.44985 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.6825, "high": 0.6973, "low": 0.6773, "close": 0.6808, "volume": 665281.4, "close_time": 1772405999999, "quote_volume": 456907.81993, "trades": 4229, "taker_buy_base": 335086.6, "taker_buy_quote": 230367.91729 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.6806, "high": 0.6935, "low": 0.6797, "close": 0.6855, "volume": 229164.0, "close_time": 1772409599999, "quote_volume": 157124.9732, "trades": 2595, "taker_buy_base": 109542.6, "taker_buy_quote": 75105.80798 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6852, "high": 0.6969, "low": 0.6836, "close": 0.6928, "volume": 534734.9, "close_time": 1772413199999, "quote_volume": 368301.47329, "trades": 4895, "taker_buy_base": 296335.3, "taker_buy_quote": 204086.32711 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.693, "high": 0.7045, "low": 0.6908, "close": 0.7018, "volume": 613782.3, "close_time": 1772416799999, "quote_volume": 428850.48757, "trades": 4347, "taker_buy_base": 334312.9, "taker_buy_quote": 233525.714 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.702, "high": 0.7042, "low": 0.6895, "close": 0.6944, "volume": 468725.1, "close_time": 1772420399999, "quote_volume": 326420.19175, "trades": 4398, "taker_buy_base": 207589.1, "taker_buy_quote": 144667.49216 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.6945, "high": 0.708, "low": 0.6864, "close": 0.7051, "volume": 1635815.4, "close_time": 1772423999999, "quote_volume": 1143246.5056, "trades": 5654, "taker_buy_base": 1110878.7, "taker_buy_quote": 777472.85914 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.7054, "high": 0.7098, "low": 0.7007, "close": 0.7021, "volume": 408409.4, "close_time": 1772427599999, "quote_volume": 287781.48571, "trades": 3497, "taker_buy_base": 167606.2, "taker_buy_quote": 118109.00789 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.702, "high": 0.715, "low": 0.6979, "close": 0.7066, "volume": 537737.6, "close_time": 1772431199999, "quote_volume": 380655.77802, "trades": 4138, "taker_buy_base": 267811.6, "taker_buy_quote": 189480.01388 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.7065, "high": 0.7071, "low": 0.6917, "close": 0.6961, "volume": 598657.2, "close_time": 1772434799999, "quote_volume": 418596.36405, "trades": 4926, "taker_buy_base": 254021.3, "taker_buy_quote": 177748.93081 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.6959, "high": 0.696, "low": 0.6858, "close": 0.6918, "volume": 363141.0, "close_time": 1772438399999, "quote_volume": 250597.89132, "trades": 3145, "taker_buy_base": 215188.7, "taker_buy_quote": 148458.15228 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.6919, "high": 0.7003, "low": 0.6837, "close": 0.6979, "volume": 655724.2, "close_time": 1772441999999, "quote_volume": 452518.65215, "trades": 6243, "taker_buy_base": 364148.1, "taker_buy_quote": 251369.03402 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.6981, "high": 0.7058, "low": 0.696, "close": 0.696, "volume": 485288.3, "close_time": 1772445599999, "quote_volume": 339735.39461, "trades": 4309, "taker_buy_base": 220298.0, "taker_buy_quote": 154282.16976 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.6959, "high": 0.7052, "low": 0.6946, "close": 0.7034, "volume": 539060.5, "close_time": 1772449199999, "quote_volume": 378091.73243, "trades": 3592, "taker_buy_base": 197765.9, "taker_buy_quote": 138597.55494 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.7033, "high": 0.7073, "low": 0.6978, "close": 0.7031, "volume": 402800.9, "close_time": 1772452799999, "quote_volume": 283033.92308, "trades": 4065, "taker_buy_base": 204212.9, "taker_buy_quote": 143548.30706 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.703, "high": 0.7035, "low": 0.6925, "close": 0.6935, "volume": 539334.9, "close_time": 1772456399999, "quote_volume": 374988.60002, "trades": 3188, "taker_buy_base": 222165.0, "taker_buy_quote": 154644.64226 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.6935, "high": 0.6964, "low": 0.6876, "close": 0.69, "volume": 529930.8, "close_time": 1772459999999, "quote_volume": 366265.89125, "trades": 4126, "taker_buy_base": 305980.7, "taker_buy_quote": 211413.20562 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.6901, "high": 0.7257, "low": 0.6886, "close": 0.7257, "volume": 1449804.4, "close_time": 1772463599999, "quote_volume": 1030892.52108, "trades": 11099, "taker_buy_base": 677807.2, "taker_buy_quote": 482172.84888 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.7255, "high": 0.7888, "low": 0.7252, "close": 0.7822, "volume": 4098355.5, "close_time": 1772467199999, "quote_volume": 3119639.67421, "trades": 22269, "taker_buy_base": 1955947.5, "taker_buy_quote": 1487975.90066 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.7826, "high": 0.7902, "low": 0.7641, "close": 0.7784, "volume": 2436692.2, "close_time": 1772470799999, "quote_volume": 1895775.71693, "trades": 15785, "taker_buy_base": 1271987.6, "taker_buy_quote": 989690.50632 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.7786, "high": 0.7805, "low": 0.7558, "close": 0.7669, "volume": 1122178.2, "close_time": 1772474399999, "quote_volume": 859647.54256, "trades": 8350, "taker_buy_base": 511685.8, "taker_buy_quote": 391793.21291 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.7666, "high": 0.798, "low": 0.7603, "close": 0.7836, "volume": 1388079.8, "close_time": 1772477999999, "quote_volume": 1084353.5068, "trades": 9349, "taker_buy_base": 800875.7, "taker_buy_quote": 625725.84801 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.7836, "high": 0.785, "low": 0.7685, "close": 0.7818, "volume": 1055086.3, "close_time": 1772481599999, "quote_volume": 819806.31297, "trades": 8162, "taker_buy_base": 518859.5, "taker_buy_quote": 403308.25156 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.7816, "high": 0.7889, "low": 0.766, "close": 0.7685, "volume": 961207.9, "close_time": 1772485199999, "quote_volume": 743934.7774, "trades": 9167, "taker_buy_base": 462667.6, "taker_buy_quote": 358218.40417 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.7686, "high": 0.7797, "low": 0.7638, "close": 0.7735, "volume": 621477.8, "close_time": 1772488799999, "quote_volume": 479566.31234, "trades": 4625, "taker_buy_base": 275500.7, "taker_buy_quote": 212761.2399 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.7737, "high": 0.7822, "low": 0.7728, "close": 0.7787, "volume": 431919.2, "close_time": 1772492399999, "quote_volume": 335854.55393, "trades": 2985, "taker_buy_base": 209170.9, "taker_buy_quote": 162641.87927 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.779, "high": 0.7794, "low": 0.7617, "close": 0.7655, "volume": 765712.0, "close_time": 1772495999999, "quote_volume": 588173.66789, "trades": 4148, "taker_buy_base": 280818.2, "taker_buy_quote": 215587.33801 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7654, "high": 0.7733, "low": 0.7532, "close": 0.7667, "volume": 1193838.1, "close_time": 1772499599999, "quote_volume": 909295.90251, "trades": 6723, "taker_buy_base": 590288.8, "taker_buy_quote": 449606.48286 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.7666, "high": 0.7762, "low": 0.7626, "close": 0.7662, "volume": 780412.9, "close_time": 1772503199999, "quote_volume": 601483.18342, "trades": 6369, "taker_buy_base": 378863.5, "taker_buy_quote": 291916.4841 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.7664, "high": 0.7664, "low": 0.756, "close": 0.7624, "volume": 790084.8, "close_time": 1772506799999, "quote_volume": 601229.26849, "trades": 5533, "taker_buy_base": 367098.8, "taker_buy_quote": 279462.24503 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.7626, "high": 0.774, "low": 0.7577, "close": 0.7714, "volume": 436982.8, "close_time": 1772510399999, "quote_volume": 335209.21747, "trades": 4819, "taker_buy_base": 226663.4, "taker_buy_quote": 173815.05845 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.7716, "high": 0.7728, "low": 0.7584, "close": 0.761, "volume": 490457.9, "close_time": 1772513999999, "quote_volume": 374718.36184, "trades": 4066, "taker_buy_base": 238635.2, "taker_buy_quote": 182416.69929 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.761, "high": 0.7748, "low": 0.7443, "close": 0.7479, "volume": 969008.7, "close_time": 1772517599999, "quote_volume": 735822.70881, "trades": 8630, "taker_buy_base": 392070.5, "taker_buy_quote": 297546.92465 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.7481, "high": 0.7587, "low": 0.7477, "close": 0.7489, "volume": 783292.1, "close_time": 1772521199999, "quote_volume": 589024.22589, "trades": 5279, "taker_buy_base": 337159.6, "taker_buy_quote": 253574.39876 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.7491, "high": 0.7591, "low": 0.7467, "close": 0.7557, "volume": 396566.3, "close_time": 1772524799999, "quote_volume": 299181.25667, "trades": 3782, "taker_buy_base": 206401.9, "taker_buy_quote": 155715.44069 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.7558, "high": 0.7599, "low": 0.7417, "close": 0.7439, "volume": 666508.7, "close_time": 1772528399999, "quote_volume": 499518.93321, "trades": 6428, "taker_buy_base": 314564.0, "taker_buy_quote": 235801.8859 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.744, "high": 0.7496, "low": 0.7347, "close": 0.7393, "volume": 930725.9, "close_time": 1772531999999, "quote_volume": 690996.10918, "trades": 6736, "taker_buy_base": 451229.3, "taker_buy_quote": 335147.29525 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.7393, "high": 0.7434, "low": 0.7309, "close": 0.7386, "volume": 730473.0, "close_time": 1772535599999, "quote_volume": 538151.75069, "trades": 5910, "taker_buy_base": 271785.1, "taker_buy_quote": 200176.24584 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.7387, "high": 0.7473, "low": 0.7364, "close": 0.7462, "volume": 643314.5, "close_time": 1772539199999, "quote_volume": 477890.05222, "trades": 4698, "taker_buy_base": 254189.7, "taker_buy_quote": 188709.48739 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.7463, "high": 0.7617, "low": 0.7423, "close": 0.7435, "volume": 654934.0, "close_time": 1772542799999, "quote_volume": 491062.68054, "trades": 4764, "taker_buy_base": 353804.4, "taker_buy_quote": 265302.21972 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.7436, "high": 0.7439, "low": 0.7192, "close": 0.726, "volume": 1318328.3, "close_time": 1772546399999, "quote_volume": 960473.47768, "trades": 6196, "taker_buy_base": 528657.8, "taker_buy_quote": 385442.90526 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.7259, "high": 0.7364, "low": 0.7146, "close": 0.7194, "volume": 1028528.3, "close_time": 1772549999999, "quote_volume": 745518.60275, "trades": 8312, "taker_buy_base": 493673.7, "taker_buy_quote": 358150.47774 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.7192, "high": 0.7362, "low": 0.7174, "close": 0.7331, "volume": 1177812.3, "close_time": 1772553599999, "quote_volume": 854571.1026, "trades": 7919, "taker_buy_base": 560140.1, "taker_buy_quote": 406354.71259 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.7333, "high": 0.7579, "low": 0.7267, "close": 0.7379, "volume": 1701228.4, "close_time": 1772557199999, "quote_volume": 1258115.71829, "trades": 9563, "taker_buy_base": 827542.7, "taker_buy_quote": 612816.51171 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.7382, "high": 0.7493, "low": 0.7312, "close": 0.7463, "volume": 668952.9, "close_time": 1772560799999, "quote_volume": 493965.12659, "trades": 5120, "taker_buy_base": 353113.6, "taker_buy_quote": 260706.50022 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.747, "high": 0.7535, "low": 0.7379, "close": 0.7466, "volume": 411863.1, "close_time": 1772564399999, "quote_volume": 307923.64804, "trades": 3295, "taker_buy_base": 159361.6, "taker_buy_quote": 119040.48574 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.7471, "high": 0.7474, "low": 0.7376, "close": 0.7415, "volume": 303301.3, "close_time": 1772567999999, "quote_volume": 225234.86668, "trades": 3081, "taker_buy_base": 170744.9, "taker_buy_quote": 126814.90451 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.7413, "high": 0.7419, "low": 0.7313, "close": 0.7333, "volume": 261610.0, "close_time": 1772571599999, "quote_volume": 192681.96327, "trades": 2207, "taker_buy_base": 116239.7, "taker_buy_quote": 85622.3644 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.7332, "high": 0.7336, "low": 0.7249, "close": 0.7315, "volume": 380520.2, "close_time": 1772575199999, "quote_volume": 277481.83194, "trades": 2838, "taker_buy_base": 186680.8, "taker_buy_quote": 136217.69808 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.732, "high": 0.7433, "low": 0.7305, "close": 0.7386, "volume": 356227.9, "close_time": 1772578799999, "quote_volume": 263328.21523, "trades": 2072, "taker_buy_base": 183957.0, "taker_buy_quote": 135942.07762 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.7387, "high": 0.7476, "low": 0.737, "close": 0.7419, "volume": 409842.4, "close_time": 1772582399999, "quote_volume": 304784.18589, "trades": 4085, "taker_buy_base": 226636.4, "taker_buy_quote": 168494.22644 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.742, "high": 0.749, "low": 0.7357, "close": 0.7448, "volume": 750051.0, "close_time": 1772585999999, "quote_volume": 557291.89779, "trades": 7883, "taker_buy_base": 355631.8, "taker_buy_quote": 264086.5713 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.7449, "high": 0.7575, "low": 0.7444, "close": 0.7502, "volume": 982345.9, "close_time": 1772589599999, "quote_volume": 737850.48207, "trades": 10047, "taker_buy_base": 504261.8, "taker_buy_quote": 378791.95849 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.7502, "high": 0.7511, "low": 0.7412, "close": 0.7481, "volume": 768887.1, "close_time": 1772593199999, "quote_volume": 572983.56561, "trades": 6452, "taker_buy_base": 330364.5, "taker_buy_quote": 246321.14899 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.7482, "high": 0.7486, "low": 0.7292, "close": 0.737, "volume": 536301.4, "close_time": 1772596799999, "quote_volume": 394648.96533, "trades": 7051, "taker_buy_base": 245959.8, "taker_buy_quote": 180818.91755 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.7369, "high": 0.7431, "low": 0.7337, "close": 0.7419, "volume": 623587.9, "close_time": 1772600399999, "quote_volume": 460803.95137, "trades": 6049, "taker_buy_base": 276529.9, "taker_buy_quote": 204438.40329 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.7418, "high": 0.7469, "low": 0.7352, "close": 0.7358, "volume": 510492.1, "close_time": 1772603999999, "quote_volume": 378009.68654, "trades": 5036, "taker_buy_base": 197431.4, "taker_buy_quote": 146211.65797 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.7358, "high": 0.7426, "low": 0.7303, "close": 0.7377, "volume": 494343.3, "close_time": 1772607599999, "quote_volume": 363607.22082, "trades": 4929, "taker_buy_base": 246148.9, "taker_buy_quote": 181046.84686 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.7376, "high": 0.7522, "low": 0.7327, "close": 0.748, "volume": 962286.4, "close_time": 1772611199999, "quote_volume": 712974.96859, "trades": 7633, "taker_buy_base": 505955.8, "taker_buy_quote": 375070.19933 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.7479, "high": 0.7665, "low": 0.7362, "close": 0.7636, "volume": 1668764.5, "close_time": 1772614799999, "quote_volume": 1249760.6031, "trades": 13861, "taker_buy_base": 872163.8, "taker_buy_quote": 653483.92746 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.7634, "high": 0.7807, "low": 0.7575, "close": 0.7719, "volume": 2080017.8, "close_time": 1772618399999, "quote_volume": 1602399.51586, "trades": 18098, "taker_buy_base": 1132597.3, "taker_buy_quote": 872977.29613 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.772, "high": 0.7789, "low": 0.7594, "close": 0.761, "volume": 820203.2, "close_time": 1772621999999, "quote_volume": 628821.19524, "trades": 9577, "taker_buy_base": 348940.3, "taker_buy_quote": 267678.54774 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.7611, "high": 0.768, "low": 0.7505, "close": 0.7583, "volume": 612716.2, "close_time": 1772625599999, "quote_volume": 465521.87009, "trades": 6534, "taker_buy_base": 281404.7, "taker_buy_quote": 213951.32525 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.7582, "high": 0.7595, "low": 0.7457, "close": 0.755, "volume": 655950.0, "close_time": 1772629199999, "quote_volume": 493118.04841, "trades": 6266, "taker_buy_base": 333446.0, "taker_buy_quote": 250750.07444 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.7551, "high": 0.7684, "low": 0.7535, "close": 0.7664, "volume": 783429.3, "close_time": 1772632799999, "quote_volume": 596828.77519, "trades": 7407, "taker_buy_base": 418577.9, "taker_buy_quote": 318930.42106 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.7663, "high": 0.7815, "low": 0.755, "close": 0.756, "volume": 1419419.1, "close_time": 1772636399999, "quote_volume": 1087418.43305, "trades": 14274, "taker_buy_base": 686726.3, "taker_buy_quote": 526337.70124 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.7558, "high": 0.7833, "low": 0.7556, "close": 0.7816, "volume": 1303252.9, "close_time": 1772639999999, "quote_volume": 1003951.84225, "trades": 12671, "taker_buy_base": 684326.0, "taker_buy_quote": 526838.00256 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.7815, "high": 0.7828, "low": 0.757, "close": 0.7608, "volume": 1234575.5, "close_time": 1772643599999, "quote_volume": 947488.2065, "trades": 9623, "taker_buy_base": 644443.4, "taker_buy_quote": 494451.1865 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.7607, "high": 0.7663, "low": 0.7499, "close": 0.7545, "volume": 802549.2, "close_time": 1772647199999, "quote_volume": 607316.82769, "trades": 7192, "taker_buy_base": 357467.5, "taker_buy_quote": 270338.2097 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.7541, "high": 0.773, "low": 0.7506, "close": 0.7723, "volume": 612362.0, "close_time": 1772650799999, "quote_volume": 467795.9788, "trades": 5991, "taker_buy_base": 336317.8, "taker_buy_quote": 257047.39348 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.7719, "high": 0.7836, "low": 0.7662, "close": 0.7746, "volume": 1295901.6, "close_time": 1772654399999, "quote_volume": 1004665.94985, "trades": 9524, "taker_buy_base": 667072.3, "taker_buy_quote": 516924.06336 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.7747, "high": 0.7783, "low": 0.763, "close": 0.7637, "volume": 475563.5, "close_time": 1772657999999, "quote_volume": 367169.69034, "trades": 5737, "taker_buy_base": 188991.3, "taker_buy_quote": 146068.38924 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.7639, "high": 0.7645, "low": 0.7551, "close": 0.7619, "volume": 676158.7, "close_time": 1772661599999, "quote_volume": 513156.98129, "trades": 5157, "taker_buy_base": 336903.7, "taker_buy_quote": 255630.85237 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.7622, "high": 0.7697, "low": 0.752, "close": 0.7537, "volume": 547364.6, "close_time": 1772665199999, "quote_volume": 416500.41925, "trades": 3641, "taker_buy_base": 207918.1, "taker_buy_quote": 158103.57936 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.7541, "high": 0.7542, "low": 0.743, "close": 0.7518, "volume": 724774.9, "close_time": 1772668799999, "quote_volume": 543044.27082, "trades": 4380, "taker_buy_base": 378403.7, "taker_buy_quote": 283508.40352 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7519, "high": 0.7582, "low": 0.7494, "close": 0.7521, "volume": 362228.3, "close_time": 1772672399999, "quote_volume": 272922.44359, "trades": 4424, "taker_buy_base": 196083.2, "taker_buy_quote": 147806.16527 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.7522, "high": 0.7567, "low": 0.739, "close": 0.7432, "volume": 868548.3, "close_time": 1772675999999, "quote_volume": 648545.74679, "trades": 8382, "taker_buy_base": 386691.4, "taker_buy_quote": 288859.73095 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.7432, "high": 0.7487, "low": 0.7402, "close": 0.7456, "volume": 422260.1, "close_time": 1772679599999, "quote_volume": 314674.75319, "trades": 4365, "taker_buy_base": 230681.4, "taker_buy_quote": 171921.85588 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.7455, "high": 0.7472, "low": 0.7354, "close": 0.738, "volume": 756063.4, "close_time": 1772683199999, "quote_volume": 559982.32809, "trades": 6646, "taker_buy_base": 289871.1, "taker_buy_quote": 214981.13792 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.738, "high": 0.7438, "low": 0.7356, "close": 0.7405, "volume": 585122.4, "close_time": 1772686799999, "quote_volume": 432563.21298, "trades": 5196, "taker_buy_base": 213606.8, "taker_buy_quote": 157822.68677 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.7405, "high": 0.7448, "low": 0.7338, "close": 0.7373, "volume": 458205.6, "close_time": 1772690399999, "quote_volume": 338935.6751, "trades": 3528, "taker_buy_base": 148449.9, "taker_buy_quote": 109745.05629 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.7372, "high": 0.7406, "low": 0.7313, "close": 0.7378, "volume": 584745.7, "close_time": 1772693999999, "quote_volume": 430248.568, "trades": 4743, "taker_buy_base": 301296.8, "taker_buy_quote": 221825.49031 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.738, "high": 0.7415, "low": 0.7298, "close": 0.7326, "volume": 585350.2, "close_time": 1772697599999, "quote_volume": 430396.6054, "trades": 3543, "taker_buy_base": 329333.2, "taker_buy_quote": 242189.55095 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.7324, "high": 0.7375, "low": 0.7305, "close": 0.7343, "volume": 361301.0, "close_time": 1772701199999, "quote_volume": 264796.09198, "trades": 3129, "taker_buy_base": 199260.5, "taker_buy_quote": 146015.20959 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.7343, "high": 0.7431, "low": 0.7339, "close": 0.7382, "volume": 541802.9, "close_time": 1772704799999, "quote_volume": 400472.29428, "trades": 3778, "taker_buy_base": 305756.4, "taker_buy_quote": 226180.6737 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.7383, "high": 0.7572, "low": 0.7376, "close": 0.7522, "volume": 749096.7, "close_time": 1772708399999, "quote_volume": 561302.77781, "trades": 5306, "taker_buy_base": 368402.3, "taker_buy_quote": 275548.29094 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.7522, "high": 0.7541, "low": 0.7406, "close": 0.7489, "volume": 511988.9, "close_time": 1772711999999, "quote_volume": 383578.68226, "trades": 4038, "taker_buy_base": 271330.3, "taker_buy_quote": 203362.81429 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.7489, "high": 0.7493, "low": 0.7392, "close": 0.7445, "volume": 457516.7, "close_time": 1772715599999, "quote_volume": 339981.304, "trades": 3986, "taker_buy_base": 198147.9, "taker_buy_quote": 147318.63898 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.7446, "high": 0.7453, "low": 0.7306, "close": 0.7373, "volume": 623899.3, "close_time": 1772719199999, "quote_volume": 460148.05172, "trades": 5434, "taker_buy_base": 260174.9, "taker_buy_quote": 191713.06671 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.7374, "high": 0.7487, "low": 0.7364, "close": 0.7451, "volume": 802600.8, "close_time": 1772722799999, "quote_volume": 595766.69819, "trades": 9284, "taker_buy_base": 388836.3, "taker_buy_quote": 288570.49675 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.7452, "high": 0.7463, "low": 0.7228, "close": 0.7275, "volume": 1492048.8, "close_time": 1772726399999, "quote_volume": 1088408.77986, "trades": 11219, "taker_buy_base": 790779.9, "taker_buy_quote": 576303.22799 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.7277, "high": 0.7279, "low": 0.7081, "close": 0.7192, "volume": 1092787.7, "close_time": 1772729999999, "quote_volume": 784195.59396, "trades": 8368, "taker_buy_base": 424088.4, "taker_buy_quote": 304009.52781 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.7193, "high": 0.725, "low": 0.7063, "close": 0.7077, "volume": 602001.1, "close_time": 1772733599999, "quote_volume": 428751.87823, "trades": 5701, "taker_buy_base": 303413.1, "taker_buy_quote": 216103.28727 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.7078, "high": 0.7143, "low": 0.7054, "close": 0.7118, "volume": 316275.0, "close_time": 1772737199999, "quote_volume": 224329.66834, "trades": 3791, "taker_buy_base": 137729.8, "taker_buy_quote": 97769.65501 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.7119, "high": 0.7242, "low": 0.7116, "close": 0.7169, "volume": 447193.1, "close_time": 1772740799999, "quote_volume": 321443.27127, "trades": 3616, "taker_buy_base": 245019.9, "taker_buy_quote": 176249.08419 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.717, "high": 0.7303, "low": 0.716, "close": 0.7273, "volume": 277690.6, "close_time": 1772744399999, "quote_volume": 201550.30616, "trades": 3725, "taker_buy_base": 167798.2, "taker_buy_quote": 121769.43378 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.7272, "high": 0.7329, "low": 0.7218, "close": 0.7259, "volume": 399547.9, "close_time": 1772747999999, "quote_volume": 290395.58839, "trades": 2822, "taker_buy_base": 158617.6, "taker_buy_quote": 115388.8471 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.726, "high": 0.7262, "low": 0.72, "close": 0.7225, "volume": 193912.9, "close_time": 1772751599999, "quote_volume": 140142.02648, "trades": 1326, "taker_buy_base": 101001.6, "taker_buy_quote": 73004.23827 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.7225, "high": 0.7226, "low": 0.7163, "close": 0.7178, "volume": 317864.0, "close_time": 1772755199999, "quote_volume": 228750.78379, "trades": 1874, "taker_buy_base": 203754.6, "taker_buy_quote": 146695.68141 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7208, "low": 0.7138, "close": 0.7206, "volume": 570450.4, "close_time": 1772758799999, "quote_volume": 409140.60848, "trades": 2825, "taker_buy_base": 309511.2, "taker_buy_quote": 222062.66985 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.7207, "high": 0.7252, "low": 0.7158, "close": 0.7229, "volume": 514184.5, "close_time": 1772762399999, "quote_volume": 370739.67839, "trades": 2762, "taker_buy_base": 274735.4, "taker_buy_quote": 198127.22602 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.7229, "high": 0.7277, "low": 0.7197, "close": 0.7273, "volume": 237477.4, "close_time": 1772765999999, "quote_volume": 171933.96491, "trades": 1993, "taker_buy_base": 147048.9, "taker_buy_quote": 106519.27509 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.7276, "high": 0.7291, "low": 0.7238, "close": 0.7272, "volume": 233410.7, "close_time": 1772769599999, "quote_volume": 169446.11873, "trades": 1412, "taker_buy_base": 82248.9, "taker_buy_quote": 59729.65732 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.7272, "high": 0.7273, "low": 0.7153, "close": 0.7214, "volume": 225335.5, "close_time": 1772773199999, "quote_volume": 162263.90641, "trades": 1297, "taker_buy_base": 96548.9, "taker_buy_quote": 69503.99256 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.7211, "high": 0.7229, "low": 0.7106, "close": 0.7164, "volume": 253992.0, "close_time": 1772776799999, "quote_volume": 181848.93691, "trades": 1806, "taker_buy_base": 151248.8, "taker_buy_quote": 108292.59137 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.7161, "high": 0.718, "low": 0.712, "close": 0.7143, "volume": 243342.3, "close_time": 1772780399999, "quote_volume": 174018.30854, "trades": 1612, "taker_buy_base": 110730.6, "taker_buy_quote": 79179.71442 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.7143, "high": 0.7205, "low": 0.7122, "close": 0.7183, "volume": 318838.7, "close_time": 1772783999999, "quote_volume": 228705.12776, "trades": 1923, "taker_buy_base": 199641.0, "taker_buy_quote": 143284.06586 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.7181, "high": 0.7181, "low": 0.7111, "close": 0.7124, "volume": 493539.4, "close_time": 1772787599999, "quote_volume": 352390.76789, "trades": 2702, "taker_buy_base": 227963.2, "taker_buy_quote": 162753.63607 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.7124, "high": 0.7144, "low": 0.7045, "close": 0.7079, "volume": 517819.5, "close_time": 1772791199999, "quote_volume": 366804.34558, "trades": 3068, "taker_buy_base": 284488.1, "taker_buy_quote": 201604.33412 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.7078, "high": 0.7139, "low": 0.7074, "close": 0.7117, "volume": 341676.2, "close_time": 1772794799999, "quote_volume": 243079.85674, "trades": 1971, "taker_buy_base": 187313.6, "taker_buy_quote": 133233.88913 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.7117, "high": 0.7134, "low": 0.7058, "close": 0.7061, "volume": 189743.6, "close_time": 1772798399999, "quote_volume": 134638.43073, "trades": 1558, "taker_buy_base": 89279.9, "taker_buy_quote": 63347.70147 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7058, "high": 0.7061, "low": 0.6969, "close": 0.704, "volume": 884841.6, "close_time": 1772801999999, "quote_volume": 621130.29523, "trades": 3632, "taker_buy_base": 363291.9, "taker_buy_quote": 255007.65842 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.7039, "high": 0.7122, "low": 0.6931, "close": 0.6932, "volume": 879029.0, "close_time": 1772805599999, "quote_volume": 617476.78335, "trades": 5656, "taker_buy_base": 393183.2, "taker_buy_quote": 276058.64259 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.6934, "high": 0.6972, "low": 0.68, "close": 0.684, "volume": 1476348.2, "close_time": 1772809199999, "quote_volume": 1016341.56025, "trades": 7726, "taker_buy_base": 714275.1, "taker_buy_quote": 491700.53723 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.6839, "high": 0.6961, "low": 0.6835, "close": 0.6886, "volume": 489194.3, "close_time": 1772812799999, "quote_volume": 336986.34852, "trades": 4078, "taker_buy_base": 209783.6, "taker_buy_quote": 144705.91812 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.6885, "high": 0.6926, "low": 0.6854, "close": 0.6874, "volume": 269326.9, "close_time": 1772816399999, "quote_volume": 185489.59037, "trades": 2472, "taker_buy_base": 138237.2, "taker_buy_quote": 95204.71287 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.6878, "high": 0.6909, "low": 0.681, "close": 0.6867, "volume": 280703.6, "close_time": 1772819999999, "quote_volume": 192233.73019, "trades": 2605, "taker_buy_base": 115359.6, "taker_buy_quote": 79016.29683 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.6867, "high": 0.6951, "low": 0.6862, "close": 0.6927, "volume": 342308.3, "close_time": 1772823599999, "quote_volume": 237022.86548, "trades": 2262, "taker_buy_base": 248527.7, "taker_buy_quote": 172062.07039 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.6927, "high": 0.6978, "low": 0.6927, "close": 0.6968, "volume": 168818.5, "close_time": 1772827199999, "quote_volume": 117464.94636, "trades": 1575, "taker_buy_base": 62099.8, "taker_buy_quote": 43196.43131 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.6965, "high": 0.6999, "low": 0.6925, "close": 0.696, "volume": 422757.2, "close_time": 1772830799999, "quote_volume": 294215.1989, "trades": 2231, "taker_buy_base": 187861.4, "taker_buy_quote": 130794.50212 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.6963, "high": 0.6985, "low": 0.6927, "close": 0.6977, "volume": 147630.9, "close_time": 1772834399999, "quote_volume": 102607.6897, "trades": 1081, "taker_buy_base": 45618.6, "taker_buy_quote": 31747.28849 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.6979, "high": 0.6995, "low": 0.6945, "close": 0.6955, "volume": 166143.5, "close_time": 1772837999999, "quote_volume": 115788.9981, "trades": 889, "taker_buy_base": 97263.4, "taker_buy_quote": 67763.83189 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.6954, "high": 0.697, "low": 0.6894, "close": 0.6911, "volume": 260700.6, "close_time": 1772841599999, "quote_volume": 180659.76533, "trades": 1126, "taker_buy_base": 165651.2, "taker_buy_quote": 114746.07042 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6911, "high": 0.6947, "low": 0.6904, "close": 0.6918, "volume": 156079.5, "close_time": 1772845199999, "quote_volume": 108052.06237, "trades": 934, "taker_buy_base": 71787.1, "taker_buy_quote": 49687.50939 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.6917, "high": 0.6917, "low": 0.6874, "close": 0.6881, "volume": 236601.9, "close_time": 1772848799999, "quote_volume": 163080.90788, "trades": 1301, "taker_buy_base": 79830.4, "taker_buy_quote": 55020.3332 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.6882, "high": 0.6882, "low": 0.684, "close": 0.6857, "volume": 176246.9, "close_time": 1772852399999, "quote_volume": 120895.92662, "trades": 1429, "taker_buy_base": 74953.5, "taker_buy_quote": 51420.29662 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.6857, "high": 0.6909, "low": 0.6848, "close": 0.6849, "volume": 143304.1, "close_time": 1772855999999, "quote_volume": 98451.82252, "trades": 1096, "taker_buy_base": 73259.8, "taker_buy_quote": 50347.18048 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.6848, "high": 0.6848, "low": 0.6802, "close": 0.683, "volume": 247328.1, "close_time": 1772859599999, "quote_volume": 168706.4555, "trades": 1505, "taker_buy_base": 122971.2, "taker_buy_quote": 83875.20779 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.6831, "high": 0.684, "low": 0.6773, "close": 0.6808, "volume": 431985.0, "close_time": 1772863199999, "quote_volume": 293833.2932, "trades": 1528, "taker_buy_base": 281833.2, "taker_buy_quote": 191689.88767 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.6807, "high": 0.6809, "low": 0.6745, "close": 0.6756, "volume": 236123.2, "close_time": 1772866799999, "quote_volume": 160021.2477, "trades": 1793, "taker_buy_base": 98665.9, "taker_buy_quote": 66888.08258 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.676, "high": 0.6812, "low": 0.6745, "close": 0.6808, "volume": 268708.8, "close_time": 1772870399999, "quote_volume": 182355.94944, "trades": 1672, "taker_buy_base": 144592.6, "taker_buy_quote": 98170.46461 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.6808, "high": 0.6839, "low": 0.6779, "close": 0.6779, "volume": 136281.4, "close_time": 1772873999999, "quote_volume": 92871.51816, "trades": 1017, "taker_buy_base": 47142.8, "taker_buy_quote": 32130.66408 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.6778, "high": 0.6833, "low": 0.6759, "close": 0.6819, "volume": 148891.3, "close_time": 1772877599999, "quote_volume": 101349.9292, "trades": 1106, "taker_buy_base": 69912.9, "taker_buy_quote": 47576.39171 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.682, "high": 0.6838, "low": 0.6798, "close": 0.6798, "volume": 109166.3, "close_time": 1772881199999, "quote_volume": 74479.50401, "trades": 840, "taker_buy_base": 54842.0, "taker_buy_quote": 37421.0244 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.6797, "high": 0.6858, "low": 0.6779, "close": 0.6815, "volume": 356734.6, "close_time": 1772884799999, "quote_volume": 243374.68375, "trades": 2058, "taker_buy_base": 166773.5, "taker_buy_quote": 113699.20255 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.6815, "high": 0.6834, "low": 0.678, "close": 0.679, "volume": 134364.9, "close_time": 1772888399999, "quote_volume": 91438.3965, "trades": 929, "taker_buy_base": 42890.3, "taker_buy_quote": 29221.52691 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.679, "high": 0.6833, "low": 0.6765, "close": 0.681, "volume": 191744.2, "close_time": 1772891999999, "quote_volume": 130481.28153, "trades": 1357, "taker_buy_base": 75897.5, "taker_buy_quote": 51613.76086 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.6811, "high": 0.6812, "low": 0.6709, "close": 0.6798, "volume": 655180.3, "close_time": 1772895599999, "quote_volume": 442854.30665, "trades": 3146, "taker_buy_base": 267447.8, "taker_buy_quote": 180740.74892 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.6797, "high": 0.6811, "low": 0.6741, "close": 0.6772, "volume": 244454.8, "close_time": 1772899199999, "quote_volume": 165777.46638, "trades": 1536, "taker_buy_base": 137551.0, "taker_buy_quote": 93309.15174 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.6771, "high": 0.6788, "low": 0.6751, "close": 0.6774, "volume": 137401.5, "close_time": 1772902799999, "quote_volume": 93025.10207, "trades": 1241, "taker_buy_base": 77253.8, "taker_buy_quote": 52308.68762 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.6773, "high": 0.6803, "low": 0.6763, "close": 0.6776, "volume": 131623.7, "close_time": 1772906399999, "quote_volume": 89330.1189, "trades": 845, "taker_buy_base": 79823.9, "taker_buy_quote": 54194.34281 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.6775, "high": 0.6775, "low": 0.6718, "close": 0.6745, "volume": 185454.2, "close_time": 1772909999999, "quote_volume": 125036.48742, "trades": 1404, "taker_buy_base": 86560.9, "taker_buy_quote": 58369.78354 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.6743, "high": 0.6749, "low": 0.6664, "close": 0.669, "volume": 459814.0, "close_time": 1772913599999, "quote_volume": 308675.19338, "trades": 2215, "taker_buy_base": 189602.2, "taker_buy_quote": 127320.94548 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.669, "high": 0.6725, "low": 0.6688, "close": 0.6697, "volume": 131209.9, "close_time": 1772917199999, "quote_volume": 88011.94551, "trades": 981, "taker_buy_base": 56078.8, "taker_buy_quote": 37630.21608 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.6697, "high": 0.6729, "low": 0.6683, "close": 0.669, "volume": 180627.9, "close_time": 1772920799999, "quote_volume": 121052.46532, "trades": 1323, "taker_buy_base": 88689.5, "taker_buy_quote": 59414.23021 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.6693, "high": 0.6693, "low": 0.6613, "close": 0.6638, "volume": 318138.4, "close_time": 1772924399999, "quote_volume": 211787.13599, "trades": 1647, "taker_buy_base": 145127.2, "taker_buy_quote": 96663.37642 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.6639, "high": 0.6677, "low": 0.6634, "close": 0.6672, "volume": 117359.9, "close_time": 1772927999999, "quote_volume": 78192.27598, "trades": 1017, "taker_buy_base": 45107.4, "taker_buy_quote": 30050.17562 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6673, "high": 0.669, "low": 0.6598, "close": 0.6612, "volume": 474024.7, "close_time": 1772931599999, "quote_volume": 314887.89606, "trades": 3199, "taker_buy_base": 211778.1, "taker_buy_quote": 140740.56775 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.6611, "high": 0.6619, "low": 0.656, "close": 0.6568, "volume": 347138.4, "close_time": 1772935199999, "quote_volume": 228560.16146, "trades": 2208, "taker_buy_base": 167125.2, "taker_buy_quote": 110002.38873 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.6568, "high": 0.6571, "low": 0.6477, "close": 0.6499, "volume": 776746.5, "close_time": 1772938799999, "quote_volume": 507201.43489, "trades": 4058, "taker_buy_base": 343333.8, "taker_buy_quote": 224054.93843 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.6501, "high": 0.6538, "low": 0.6499, "close": 0.6523, "volume": 198157.6, "close_time": 1772942399999, "quote_volume": 129201.97862, "trades": 1780, "taker_buy_base": 91037.5, "taker_buy_quote": 59357.8995 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.6524, "high": 0.6547, "low": 0.6466, "close": 0.6482, "volume": 339081.8, "close_time": 1772945999999, "quote_volume": 220584.12726, "trades": 2507, "taker_buy_base": 167211.7, "taker_buy_quote": 108867.92924 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.6481, "high": 0.6563, "low": 0.6481, "close": 0.6546, "volume": 210206.5, "close_time": 1772949599999, "quote_volume": 137408.54692, "trades": 1726, "taker_buy_base": 108117.5, "taker_buy_quote": 70644.95574 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.6547, "high": 0.657, "low": 0.6529, "close": 0.654, "volume": 108466.5, "close_time": 1772953199999, "quote_volume": 70959.45719, "trades": 992, "taker_buy_base": 61816.9, "taker_buy_quote": 40439.75728 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.6539, "high": 0.6645, "low": 0.6536, "close": 0.6617, "volume": 414626.6, "close_time": 1772956799999, "quote_volume": 274103.87293, "trades": 2762, "taker_buy_base": 204994.3, "taker_buy_quote": 135542.02577 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.6616, "high": 0.662, "low": 0.6484, "close": 0.6548, "volume": 596324.4, "close_time": 1772960399999, "quote_volume": 389274.92245, "trades": 3725, "taker_buy_base": 341029.1, "taker_buy_quote": 222507.18159 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.6549, "high": 0.66, "low": 0.6543, "close": 0.6569, "volume": 490586.9, "close_time": 1772963999999, "quote_volume": 322788.05977, "trades": 3752, "taker_buy_base": 260541.1, "taker_buy_quote": 171415.60587 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.6568, "high": 0.6613, "low": 0.6559, "close": 0.6576, "volume": 934708.1, "close_time": 1772967599999, "quote_volume": 616214.74816, "trades": 5523, "taker_buy_base": 384584.8, "taker_buy_quote": 253444.99972 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.6575, "high": 0.6575, "low": 0.6479, "close": 0.6516, "volume": 344587.0, "close_time": 1772971199999, "quote_volume": 224585.75722, "trades": 3706, "taker_buy_base": 190923.0, "taker_buy_quote": 124438.59185 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.6516, "high": 0.6532, "low": 0.6423, "close": 0.6471, "volume": 399559.9, "close_time": 1772974799999, "quote_volume": 258813.55259, "trades": 4124, "taker_buy_base": 197082.8, "taker_buy_quote": 127597.13307 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.6471, "high": 0.6478, "low": 0.6367, "close": 0.6438, "volume": 900533.8, "close_time": 1772978399999, "quote_volume": 577565.47447, "trades": 6478, "taker_buy_base": 419781.8, "taker_buy_quote": 269444.03052 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.6437, "high": 0.6464, "low": 0.6409, "close": 0.6446, "volume": 322343.4, "close_time": 1772981999999, "quote_volume": 207491.98551, "trades": 2783, "taker_buy_base": 167400.4, "taker_buy_quote": 107743.74985 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.6445, "high": 0.6451, "low": 0.6349, "close": 0.6386, "volume": 401102.3, "close_time": 1772985599999, "quote_volume": 256660.88659, "trades": 3059, "taker_buy_base": 198286.5, "taker_buy_quote": 126992.82886 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.6385, "high": 0.6388, "low": 0.6326, "close": 0.635, "volume": 454217.2, "close_time": 1772989199999, "quote_volume": 288114.85057, "trades": 2617, "taker_buy_base": 149435.6, "taker_buy_quote": 94895.96445 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.6351, "high": 0.6398, "low": 0.634, "close": 0.6383, "volume": 192474.1, "close_time": 1772992799999, "quote_volume": 122574.547, "trades": 2435, "taker_buy_base": 83678.8, "taker_buy_quote": 53298.27983 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.6384, "high": 0.6389, "low": 0.6332, "close": 0.635, "volume": 187784.3, "close_time": 1772996399999, "quote_volume": 119284.96876, "trades": 2252, "taker_buy_base": 46911.3, "taker_buy_quote": 29803.90581 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.6351, "high": 0.6438, "low": 0.6341, "close": 0.6413, "volume": 300126.8, "close_time": 1772999999999, "quote_volume": 192086.20452, "trades": 3252, "taker_buy_base": 159022.2, "taker_buy_quote": 101725.75633 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.6412, "high": 0.6442, "low": 0.6365, "close": 0.6397, "volume": 242292.0, "close_time": 1773003599999, "quote_volume": 155138.21486, "trades": 2664, "taker_buy_base": 102618.2, "taker_buy_quote": 65711.96086 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.6398, "high": 0.6413, "low": 0.6351, "close": 0.6378, "volume": 214034.5, "close_time": 1773007199999, "quote_volume": 136569.94084, "trades": 2087, "taker_buy_base": 105331.7, "taker_buy_quote": 67217.93872 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.6377, "high": 0.6377, "low": 0.6208, "close": 0.6349, "volume": 1359365.8, "close_time": 1773010799999, "quote_volume": 854999.53144, "trades": 10292, "taker_buy_base": 653458.4, "taker_buy_quote": 410735.37526 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.635, "high": 0.6377, "low": 0.6262, "close": 0.6279, "volume": 553464.8, "close_time": 1773014399999, "quote_volume": 350097.17061, "trades": 4788, "taker_buy_base": 269479.3, "taker_buy_quote": 170638.2161 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.628, "high": 0.6426, "low": 0.6267, "close": 0.6359, "volume": 709726.4, "close_time": 1773017999999, "quote_volume": 450167.57512, "trades": 6833, "taker_buy_base": 328741.5, "taker_buy_quote": 208699.66628 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.6358, "high": 0.6411, "low": 0.6316, "close": 0.6317, "volume": 532695.4, "close_time": 1773021599999, "quote_volume": 338902.08378, "trades": 6233, "taker_buy_base": 277073.3, "taker_buy_quote": 176421.81012 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.6317, "high": 0.6414, "low": 0.6296, "close": 0.6362, "volume": 690026.6, "close_time": 1773025199999, "quote_volume": 439410.7312, "trades": 4853, "taker_buy_base": 417369.2, "taker_buy_quote": 265990.17359 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.6362, "high": 0.6533, "low": 0.6353, "close": 0.6454, "volume": 1040767.5, "close_time": 1773028799999, "quote_volume": 672420.00435, "trades": 8319, "taker_buy_base": 559612.6, "taker_buy_quote": 361633.84471 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.6453, "high": 0.6552, "low": 0.6452, "close": 0.6502, "volume": 526229.2, "close_time": 1773032399999, "quote_volume": 342730.97304, "trades": 4339, "taker_buy_base": 253177.4, "taker_buy_quote": 164810.75225 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.6501, "high": 0.6634, "low": 0.6501, "close": 0.6613, "volume": 952162.6, "close_time": 1773035999999, "quote_volume": 626499.06999, "trades": 8057, "taker_buy_base": 449083.8, "taker_buy_quote": 295540.86765 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.6615, "high": 0.6618, "low": 0.6515, "close": 0.6524, "volume": 528849.0, "close_time": 1773039599999, "quote_volume": 347528.76244, "trades": 4659, "taker_buy_base": 199276.8, "taker_buy_quote": 131099.19133 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.6525, "high": 0.6558, "low": 0.6438, "close": 0.6549, "volume": 790051.3, "close_time": 1773043199999, "quote_volume": 513632.43764, "trades": 6032, "taker_buy_base": 403354.2, "taker_buy_quote": 262223.03676 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.655, "high": 0.6598, "low": 0.6533, "close": 0.6572, "volume": 414099.9, "close_time": 1773046799999, "quote_volume": 271970.06222, "trades": 5154, "taker_buy_base": 181338.6, "taker_buy_quote": 119114.53389 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.6573, "high": 0.6696, "low": 0.6532, "close": 0.6602, "volume": 1029768.3, "close_time": 1773050399999, "quote_volume": 683528.10125, "trades": 8249, "taker_buy_base": 363238.9, "taker_buy_quote": 240640.05419 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.6603, "high": 0.6632, "low": 0.6528, "close": 0.656, "volume": 626683.9, "close_time": 1773053999999, "quote_volume": 412324.01252, "trades": 4806, "taker_buy_base": 342907.8, "taker_buy_quote": 225668.53143 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.656, "high": 0.6598, "low": 0.6525, "close": 0.6568, "volume": 311301.0, "close_time": 1773057599999, "quote_volume": 204378.15024, "trades": 3643, "taker_buy_base": 161543.2, "taker_buy_quote": 106046.24637 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.6569, "high": 0.6637, "low": 0.6569, "close": 0.6622, "volume": 438956.0, "close_time": 1773061199999, "quote_volume": 289945.91108, "trades": 3880, "taker_buy_base": 195474.9, "taker_buy_quote": 129111.67216 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.6622, "high": 0.679, "low": 0.661, "close": 0.6733, "volume": 1374381.7, "close_time": 1773064799999, "quote_volume": 924713.79284, "trades": 10243, "taker_buy_base": 634268.5, "taker_buy_quote": 426517.46598 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.6732, "high": 0.6776, "low": 0.6683, "close": 0.6711, "volume": 891315.7, "close_time": 1773068399999, "quote_volume": 599777.86698, "trades": 8601, "taker_buy_base": 479822.7, "taker_buy_quote": 322882.41572 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.6714, "high": 0.6719, "low": 0.6621, "close": 0.6656, "volume": 475158.4, "close_time": 1773071999999, "quote_volume": 316943.17558, "trades": 4498, "taker_buy_base": 221978.1, "taker_buy_quote": 148076.08803 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.6657, "high": 0.6687, "low": 0.6594, "close": 0.6604, "volume": 499910.3, "close_time": 1773075599999, "quote_volume": 331881.7784, "trades": 4960, "taker_buy_base": 222979.6, "taker_buy_quote": 148023.31621 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.6606, "high": 0.6638, "low": 0.6576, "close": 0.6602, "volume": 283869.5, "close_time": 1773079199999, "quote_volume": 187494.20064, "trades": 3750, "taker_buy_base": 157668.9, "taker_buy_quote": 104135.57698 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.6601, "high": 0.6642, "low": 0.6566, "close": 0.6605, "volume": 263737.5, "close_time": 1773082799999, "quote_volume": 174229.55807, "trades": 2974, "taker_buy_base": 137796.4, "taker_buy_quote": 91037.79698 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.6605, "high": 0.6783, "low": 0.6581, "close": 0.6653, "volume": 559600.8, "close_time": 1773086399999, "quote_volume": 374404.28504, "trades": 6761, "taker_buy_base": 293675.1, "taker_buy_quote": 196447.34335 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.6653, "high": 0.6678, "low": 0.6619, "close": 0.6664, "volume": 234165.8, "close_time": 1773089999999, "quote_volume": 155585.99707, "trades": 2772, "taker_buy_base": 121032.6, "taker_buy_quote": 80409.3846 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.6663, "high": 0.673, "low": 0.6652, "close": 0.6691, "volume": 424903.9, "close_time": 1773093599999, "quote_volume": 284058.61986, "trades": 2015, "taker_buy_base": 192635.8, "taker_buy_quote": 128744.92403 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.669, "high": 0.6695, "low": 0.6583, "close": 0.6602, "volume": 511301.8, "close_time": 1773097199999, "quote_volume": 339431.034, "trades": 2416, "taker_buy_base": 265636.2, "taker_buy_quote": 176354.33903 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.6602, "high": 0.664, "low": 0.6585, "close": 0.6597, "volume": 223863.7, "close_time": 1773100799999, "quote_volume": 148011.0602, "trades": 1503, "taker_buy_base": 92850.0, "taker_buy_quote": 61392.01396 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6596, "high": 0.6673, "low": 0.6554, "close": 0.6634, "volume": 509195.4, "close_time": 1773104399999, "quote_volume": 336684.59775, "trades": 3546, "taker_buy_base": 202396.0, "taker_buy_quote": 133741.25921 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.6634, "high": 0.6689, "low": 0.6594, "close": 0.668, "volume": 348924.3, "close_time": 1773107999999, "quote_volume": 231811.52868, "trades": 3419, "taker_buy_base": 150442.7, "taker_buy_quote": 99942.24989 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.6679, "high": 0.6792, "low": 0.6637, "close": 0.6788, "volume": 1204544.5, "close_time": 1773111599999, "quote_volume": 812115.77305, "trades": 9635, "taker_buy_base": 672445.0, "taker_buy_quote": 453462.09741 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.6784, "high": 0.6868, "low": 0.6721, "close": 0.6755, "volume": 771869.1, "close_time": 1773115199999, "quote_volume": 525253.15498, "trades": 6470, "taker_buy_base": 342933.6, "taker_buy_quote": 233316.6106 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.6755, "high": 0.6826, "low": 0.6749, "close": 0.6805, "volume": 351109.6, "close_time": 1773118799999, "quote_volume": 238335.55904, "trades": 4543, "taker_buy_base": 177765.1, "taker_buy_quote": 120666.74001 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.6806, "high": 0.6837, "low": 0.6749, "close": 0.6765, "volume": 290741.8, "close_time": 1773122399999, "quote_volume": 197605.55658, "trades": 3385, "taker_buy_base": 134540.5, "taker_buy_quote": 91446.93118 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.6764, "high": 0.6767, "low": 0.6693, "close": 0.6744, "volume": 409344.4, "close_time": 1773125999999, "quote_volume": 275770.78127, "trades": 3785, "taker_buy_base": 186571.8, "taker_buy_quote": 125653.28172 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.6745, "high": 0.6854, "low": 0.6737, "close": 0.6853, "volume": 540416.0, "close_time": 1773129599999, "quote_volume": 367896.34613, "trades": 4419, "taker_buy_base": 274854.5, "taker_buy_quote": 187032.40543 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.6854, "high": 0.71, "low": 0.6829, "close": 0.7, "volume": 1967849.0, "close_time": 1773133199999, "quote_volume": 1378851.86541, "trades": 14732, "taker_buy_base": 1023997.8, "taker_buy_quote": 717089.31434 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.6999, "high": 0.7129, "low": 0.6989, "close": 0.712, "volume": 1535883.0, "close_time": 1773136799999, "quote_volume": 1087649.57768, "trades": 13126, "taker_buy_base": 684646.9, "taker_buy_quote": 484839.3486 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.7119, "high": 0.726, "low": 0.7089, "close": 0.7245, "volume": 1642055.9, "close_time": 1773140399999, "quote_volume": 1179662.75742, "trades": 15458, "taker_buy_base": 924884.4, "taker_buy_quote": 664291.756 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.7246, "high": 0.7255, "low": 0.7163, "close": 0.7202, "volume": 1127186.9, "close_time": 1773143999999, "quote_volume": 811900.188, "trades": 10940, "taker_buy_base": 569407.0, "taker_buy_quote": 410205.65418 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.7201, "high": 0.7228, "low": 0.7028, "close": 0.7129, "volume": 1717109.5, "close_time": 1773147599999, "quote_volume": 1220048.72373, "trades": 11068, "taker_buy_base": 960450.2, "taker_buy_quote": 682492.76563 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.7129, "high": 0.719, "low": 0.6998, "close": 0.7027, "volume": 1446618.1, "close_time": 1773151199999, "quote_volume": 1024364.82897, "trades": 13467, "taker_buy_base": 704847.2, "taker_buy_quote": 499094.91449 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.7028, "high": 0.7258, "low": 0.6933, "close": 0.7253, "volume": 1603227.4, "close_time": 1773154799999, "quote_volume": 1132875.65504, "trades": 17215, "taker_buy_base": 872931.4, "taker_buy_quote": 617490.62172 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.7253, "high": 0.7269, "low": 0.7106, "close": 0.7204, "volume": 1021071.4, "close_time": 1773158399999, "quote_volume": 732062.36088, "trades": 12994, "taker_buy_base": 514027.8, "taker_buy_quote": 368504.05007 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.7203, "high": 0.73, "low": 0.7118, "close": 0.7262, "volume": 1062834.4, "close_time": 1773161999999, "quote_volume": 767806.77151, "trades": 9436, "taker_buy_base": 548143.8, "taker_buy_quote": 396091.88611 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.7261, "high": 0.729, "low": 0.7154, "close": 0.7161, "volume": 865222.6, "close_time": 1773165599999, "quote_volume": 623721.85511, "trades": 8093, "taker_buy_base": 452541.5, "taker_buy_quote": 326394.92374 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.7162, "high": 0.717, "low": 0.6973, "close": 0.7002, "volume": 1066857.1, "close_time": 1773169199999, "quote_volume": 752726.82249, "trades": 8688, "taker_buy_base": 472921.4, "taker_buy_quote": 333594.50026 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.7001, "high": 0.7039, "low": 0.6957, "close": 0.7006, "volume": 496713.8, "close_time": 1773172799999, "quote_volume": 347588.83093, "trades": 4787, "taker_buy_base": 232015.6, "taker_buy_quote": 162367.33038 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.7005, "high": 0.7068, "low": 0.6999, "close": 0.7038, "volume": 407618.2, "close_time": 1773176399999, "quote_volume": 287060.88015, "trades": 3041, "taker_buy_base": 198738.0, "taker_buy_quote": 139952.67734 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.7037, "high": 0.7085, "low": 0.6928, "close": 0.6969, "volume": 454904.0, "close_time": 1773179999999, "quote_volume": 318304.1033, "trades": 2935, "taker_buy_base": 206225.7, "taker_buy_quote": 144200.11697 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.6969, "high": 0.7014, "low": 0.6934, "close": 0.6989, "volume": 397323.8, "close_time": 1773183599999, "quote_volume": 277286.31956, "trades": 3200, "taker_buy_base": 185388.2, "taker_buy_quote": 129431.2259 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.6986, "high": 0.7034, "low": 0.6982, "close": 0.7031, "volume": 321262.8, "close_time": 1773187199999, "quote_volume": 225270.36529, "trades": 2991, "taker_buy_base": 176784.1, "taker_buy_quote": 123974.11067 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7029, "high": 0.7069, "low": 0.7, "close": 0.7055, "volume": 685514.1, "close_time": 1773190799999, "quote_volume": 482862.63771, "trades": 4057, "taker_buy_base": 318287.2, "taker_buy_quote": 224054.09784 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.7056, "high": 0.7079, "low": 0.7, "close": 0.7076, "volume": 316235.0, "close_time": 1773194399999, "quote_volume": 222500.95879, "trades": 3283, "taker_buy_base": 177204.8, "taker_buy_quote": 124658.27502 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.7077, "high": 0.711, "low": 0.6992, "close": 0.7047, "volume": 406244.2, "close_time": 1773197999999, "quote_volume": 286664.56699, "trades": 4060, "taker_buy_base": 194773.0, "taker_buy_quote": 137535.74376 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.7046, "high": 0.7081, "low": 0.6979, "close": 0.699, "volume": 449280.8, "close_time": 1773201599999, "quote_volume": 315040.1315, "trades": 3875, "taker_buy_base": 220214.6, "taker_buy_quote": 154424.12069 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.6989, "high": 0.7073, "low": 0.6964, "close": 0.7066, "volume": 479541.7, "close_time": 1773205199999, "quote_volume": 336264.61103, "trades": 4004, "taker_buy_base": 244228.7, "taker_buy_quote": 171344.70382 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.7065, "high": 0.7084, "low": 0.6889, "close": 0.6968, "volume": 741340.5, "close_time": 1773208799999, "quote_volume": 516341.09651, "trades": 4698, "taker_buy_base": 390477.2, "taker_buy_quote": 271873.09793 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.6967, "high": 0.7033, "low": 0.6954, "close": 0.6999, "volume": 477588.3, "close_time": 1773212399999, "quote_volume": 333674.17941, "trades": 4113, "taker_buy_base": 218020.4, "taker_buy_quote": 152353.08881 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.6998, "high": 0.7007, "low": 0.6892, "close": 0.6917, "volume": 301867.2, "close_time": 1773215999999, "quote_volume": 209631.81566, "trades": 2950, "taker_buy_base": 123530.3, "taker_buy_quote": 85725.33425 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.6917, "high": 0.6953, "low": 0.6875, "close": 0.693, "volume": 499637.4, "close_time": 1773219599999, "quote_volume": 345366.95657, "trades": 4019, "taker_buy_base": 222917.8, "taker_buy_quote": 154137.2977 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.6929, "high": 0.6961, "low": 0.6903, "close": 0.6916, "volume": 245648.0, "close_time": 1773223199999, "quote_volume": 170171.74011, "trades": 2532, "taker_buy_base": 102016.4, "taker_buy_quote": 70688.58799 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.6917, "high": 0.6962, "low": 0.6903, "close": 0.6933, "volume": 237982.0, "close_time": 1773226799999, "quote_volume": 165045.7829, "trades": 2542, "taker_buy_base": 123310.0, "taker_buy_quote": 85547.97991 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.6933, "high": 0.6976, "low": 0.6895, "close": 0.6906, "volume": 239127.0, "close_time": 1773230399999, "quote_volume": 165724.40003, "trades": 2877, "taker_buy_base": 107812.1, "taker_buy_quote": 74728.7011 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.6906, "high": 0.7022, "low": 0.6876, "close": 0.6977, "volume": 524430.3, "close_time": 1773233999999, "quote_volume": 364863.72129, "trades": 4577, "taker_buy_base": 267051.8, "taker_buy_quote": 185788.52091 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.6975, "high": 0.7189, "low": 0.6961, "close": 0.7054, "volume": 1431914.8, "close_time": 1773237599999, "quote_volume": 1008530.0265, "trades": 12789, "taker_buy_base": 701513.7, "taker_buy_quote": 494505.16306 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.7055, "high": 0.7167, "low": 0.7048, "close": 0.7089, "volume": 707306.1, "close_time": 1773241199999, "quote_volume": 502471.13492, "trades": 9223, "taker_buy_base": 371903.7, "taker_buy_quote": 264284.2518 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.709, "high": 0.7098, "low": 0.6915, "close": 0.6981, "volume": 1171607.8, "close_time": 1773244799999, "quote_volume": 819083.28854, "trades": 9423, "taker_buy_base": 533751.9, "taker_buy_quote": 372916.08915 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.6982, "high": 0.7034, "low": 0.6947, "close": 0.7012, "volume": 444319.3, "close_time": 1773248399999, "quote_volume": 310539.20304, "trades": 5944, "taker_buy_base": 223183.7, "taker_buy_quote": 156028.17028 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.7012, "high": 0.7065, "low": 0.6943, "close": 0.6983, "volume": 463696.4, "close_time": 1773251999999, "quote_volume": 325119.68217, "trades": 6137, "taker_buy_base": 231439.9, "taker_buy_quote": 162282.6452 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.6982, "high": 0.7056, "low": 0.6979, "close": 0.7039, "volume": 525180.4, "close_time": 1773255599999, "quote_volume": 368311.47548, "trades": 4384, "taker_buy_base": 192358.7, "taker_buy_quote": 134969.29557 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.704, "high": 0.7056, "low": 0.6994, "close": 0.7025, "volume": 218020.8, "close_time": 1773259199999, "quote_volume": 153190.15251, "trades": 2943, "taker_buy_base": 102449.1, "taker_buy_quote": 72005.24245 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7024, "high": 0.7037, "low": 0.6993, "close": 0.7028, "volume": 150989.2, "close_time": 1773262799999, "quote_volume": 105879.18505, "trades": 2034, "taker_buy_base": 62876.1, "taker_buy_quote": 44106.50513 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.703, "high": 0.7054, "low": 0.7016, "close": 0.704, "volume": 141677.4, "close_time": 1773266399999, "quote_volume": 99656.44869, "trades": 1560, "taker_buy_base": 74899.5, "taker_buy_quote": 52681.68699 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.704, "high": 0.7072, "low": 0.6967, "close": 0.7008, "volume": 276481.1, "close_time": 1773269999999, "quote_volume": 193853.99042, "trades": 2773, "taker_buy_base": 114510.9, "taker_buy_quote": 80323.88659 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.7007, "high": 0.7029, "low": 0.6954, "close": 0.6977, "volume": 191636.2, "close_time": 1773273599999, "quote_volume": 133900.22752, "trades": 2373, "taker_buy_base": 89433.4, "taker_buy_quote": 62501.8042 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6978, "high": 0.699, "low": 0.6927, "close": 0.6957, "volume": 595781.9, "close_time": 1773277199999, "quote_volume": 414056.01534, "trades": 2998, "taker_buy_base": 356781.8, "taker_buy_quote": 247871.48697 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.6956, "high": 0.6957, "low": 0.6871, "close": 0.688, "volume": 331393.4, "close_time": 1773280799999, "quote_volume": 228679.93263, "trades": 2958, "taker_buy_base": 174605.8, "taker_buy_quote": 120462.6218 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.6879, "high": 0.69, "low": 0.6798, "close": 0.6818, "volume": 976660.0, "close_time": 1773284399999, "quote_volume": 667982.75993, "trades": 5160, "taker_buy_base": 439301.5, "taker_buy_quote": 300482.20876 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.6817, "high": 0.6893, "low": 0.6817, "close": 0.6842, "volume": 268392.9, "close_time": 1773287999999, "quote_volume": 183876.08821, "trades": 2593, "taker_buy_base": 158699.1, "taker_buy_quote": 108752.37864 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.6843, "high": 0.6876, "low": 0.6843, "close": 0.686, "volume": 133080.8, "close_time": 1773291599999, "quote_volume": 91296.37548, "trades": 1707, "taker_buy_base": 73798.3, "taker_buy_quote": 50626.76555 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.6859, "high": 0.6882, "low": 0.6831, "close": 0.6864, "volume": 116198.9, "close_time": 1773295199999, "quote_volume": 79590.25335, "trades": 1784, "taker_buy_base": 52188.4, "taker_buy_quote": 35747.86614 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.6863, "high": 0.6946, "low": 0.6854, "close": 0.6941, "volume": 318255.6, "close_time": 1773298799999, "quote_volume": 219987.0455, "trades": 2840, "taker_buy_base": 145006.1, "taker_buy_quote": 100141.55465 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.6943, "high": 0.702, "low": 0.6926, "close": 0.7003, "volume": 654583.5, "close_time": 1773302399999, "quote_volume": 456185.02625, "trades": 3976, "taker_buy_base": 263947.2, "taker_buy_quote": 184142.77136 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.7002, "high": 0.7054, "low": 0.6975, "close": 0.7052, "volume": 481452.2, "close_time": 1773305999999, "quote_volume": 337193.96089, "trades": 4155, "taker_buy_base": 272073.2, "taker_buy_quote": 190570.54601 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.7051, "high": 0.71, "low": 0.6988, "close": 0.7063, "volume": 435562.1, "close_time": 1773309599999, "quote_volume": 306214.79407, "trades": 4444, "taker_buy_base": 187959.6, "taker_buy_quote": 132179.61755 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.7064, "high": 0.7169, "low": 0.7032, "close": 0.7143, "volume": 976552.1, "close_time": 1773313199999, "quote_volume": 693254.63808, "trades": 6082, "taker_buy_base": 526525.7, "taker_buy_quote": 374131.06938 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.7142, "high": 0.7167, "low": 0.708, "close": 0.7104, "volume": 634331.8, "close_time": 1773316799999, "quote_volume": 451938.63657, "trades": 4550, "taker_buy_base": 298081.0, "taker_buy_quote": 212447.08691 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.7105, "high": 0.7155, "low": 0.7082, "close": 0.7138, "volume": 484982.9, "close_time": 1773320399999, "quote_volume": 345206.58964, "trades": 4139, "taker_buy_base": 240826.8, "taker_buy_quote": 171386.11863 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.7139, "high": 0.7231, "low": 0.7064, "close": 0.7115, "volume": 1308359.6, "close_time": 1773323999999, "quote_volume": 936144.25883, "trades": 11431, "taker_buy_base": 604439.2, "taker_buy_quote": 432659.71009 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.7115, "high": 0.7151, "low": 0.6957, "close": 0.7037, "volume": 999015.9, "close_time": 1773327599999, "quote_volume": 703329.48592, "trades": 10951, "taker_buy_base": 463180.0, "taker_buy_quote": 326015.64121 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.7037, "high": 0.7137, "low": 0.6986, "close": 0.7099, "volume": 811830.3, "close_time": 1773331199999, "quote_volume": 575459.82142, "trades": 8531, "taker_buy_base": 427765.4, "taker_buy_quote": 303258.83634 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.7098, "high": 0.7153, "low": 0.7034, "close": 0.7127, "volume": 456933.9, "close_time": 1773334799999, "quote_volume": 325133.45008, "trades": 5991, "taker_buy_base": 201842.8, "taker_buy_quote": 143662.76768 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.7126, "high": 0.7138, "low": 0.7065, "close": 0.7068, "volume": 541039.3, "close_time": 1773338399999, "quote_volume": 384792.34615, "trades": 5105, "taker_buy_base": 176081.2, "taker_buy_quote": 125234.04685 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.707, "high": 0.711, "low": 0.7048, "close": 0.7069, "volume": 343824.3, "close_time": 1773341999999, "quote_volume": 243406.75286, "trades": 3871, "taker_buy_base": 130250.3, "taker_buy_quote": 92253.98225 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.7067, "high": 0.7149, "low": 0.7039, "close": 0.7131, "volume": 321438.5, "close_time": 1773345599999, "quote_volume": 227914.5216, "trades": 3736, "taker_buy_base": 159775.0, "taker_buy_quote": 113365.94243 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.713, "high": 0.713, "low": 0.7041, "close": 0.7072, "volume": 388986.5, "close_time": 1773349199999, "quote_volume": 275286.31577, "trades": 3374, "taker_buy_base": 268607.4, "taker_buy_quote": 190053.46252 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.7074, "high": 0.716, "low": 0.7074, "close": 0.7148, "volume": 164559.0, "close_time": 1773352799999, "quote_volume": 117063.64582, "trades": 1790, "taker_buy_base": 82979.7, "taker_buy_quote": 59028.75482 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.7148, "high": 0.7167, "low": 0.7105, "close": 0.7137, "volume": 322412.0, "close_time": 1773356399999, "quote_volume": 229950.23342, "trades": 2621, "taker_buy_base": 205567.6, "taker_buy_quote": 146602.57521 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.7137, "high": 0.7207, "low": 0.7135, "close": 0.7181, "volume": 756147.0, "close_time": 1773359999999, "quote_volume": 542421.67366, "trades": 5353, "taker_buy_base": 430301.4, "taker_buy_quote": 308727.27749 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.718, "high": 0.7427, "low": 0.7155, "close": 0.7309, "volume": 1618211.2, "close_time": 1773363599999, "quote_volume": 1180722.72828, "trades": 12447, "taker_buy_base": 802028.0, "taker_buy_quote": 585197.0813 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.7306, "high": 0.7442, "low": 0.7305, "close": 0.743, "volume": 834728.0, "close_time": 1773367199999, "quote_volume": 617062.33292, "trades": 6783, "taker_buy_base": 423960.6, "taker_buy_quote": 313521.13486 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.7431, "high": 0.7448, "low": 0.7353, "close": 0.7428, "volume": 468968.3, "close_time": 1773370799999, "quote_volume": 346689.61851, "trades": 6131, "taker_buy_base": 228349.6, "taker_buy_quote": 168773.00504 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.7429, "high": 0.7507, "low": 0.7402, "close": 0.7476, "volume": 659195.6, "close_time": 1773374399999, "quote_volume": 492223.00357, "trades": 5337, "taker_buy_base": 350134.4, "taker_buy_quote": 261562.84066 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.7475, "high": 0.7476, "low": 0.7362, "close": 0.7395, "volume": 493448.7, "close_time": 1773377999999, "quote_volume": 365088.79662, "trades": 4424, "taker_buy_base": 217260.8, "taker_buy_quote": 160624.80746 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.7396, "high": 0.7455, "low": 0.7366, "close": 0.7429, "volume": 648154.6, "close_time": 1773381599999, "quote_volume": 481154.52852, "trades": 4695, "taker_buy_base": 300063.8, "taker_buy_quote": 222638.63625 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.743, "high": 0.7484, "low": 0.7374, "close": 0.7396, "volume": 568214.4, "close_time": 1773385199999, "quote_volume": 421715.12379, "trades": 5204, "taker_buy_base": 256985.1, "taker_buy_quote": 190915.74057 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.7396, "high": 0.7446, "low": 0.737, "close": 0.7406, "volume": 423817.0, "close_time": 1773388799999, "quote_volume": 314252.02565, "trades": 4235, "taker_buy_base": 230038.4, "taker_buy_quote": 170538.20454 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.7406, "high": 0.7551, "low": 0.7374, "close": 0.7475, "volume": 722764.9, "close_time": 1773392399999, "quote_volume": 539720.00717, "trades": 7465, "taker_buy_base": 376681.4, "taker_buy_quote": 281403.07375 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.7474, "high": 0.7602, "low": 0.7458, "close": 0.7542, "volume": 906436.6, "close_time": 1773395999999, "quote_volume": 683186.84965, "trades": 6695, "taker_buy_base": 550370.5, "taker_buy_quote": 414972.77955 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.7543, "high": 0.7674, "low": 0.7539, "close": 0.7635, "volume": 1197681.7, "close_time": 1773399599999, "quote_volume": 913422.56234, "trades": 8030, "taker_buy_base": 514252.5, "taker_buy_quote": 392221.98176 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.7635, "high": 0.7686, "low": 0.7591, "close": 0.7648, "volume": 1045945.4, "close_time": 1773403199999, "quote_volume": 798147.55983, "trades": 7656, "taker_buy_base": 440511.5, "taker_buy_quote": 336120.16955 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.7646, "high": 0.7795, "low": 0.7614, "close": 0.7755, "volume": 1088714.4, "close_time": 1773406799999, "quote_volume": 837291.54507, "trades": 12584, "taker_buy_base": 639556.1, "taker_buy_quote": 491815.21549 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.7755, "high": 0.7904, "low": 0.7732, "close": 0.7785, "volume": 1803257.6, "close_time": 1773410399999, "quote_volume": 1410337.90992, "trades": 17661, "taker_buy_base": 922054.6, "taker_buy_quote": 721736.08018 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.7784, "high": 0.7824, "low": 0.7542, "close": 0.758, "volume": 2059249.3, "close_time": 1773413999999, "quote_volume": 1582461.3597, "trades": 19796, "taker_buy_base": 847966.8, "taker_buy_quote": 652135.97783 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.7581, "high": 0.7646, "low": 0.7416, "close": 0.747, "volume": 1851404.8, "close_time": 1773417599999, "quote_volume": 1395811.03332, "trades": 16777, "taker_buy_base": 898212.6, "taker_buy_quote": 678185.86885 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.7469, "high": 0.7528, "low": 0.7397, "close": 0.7493, "volume": 1099190.0, "close_time": 1773421199999, "quote_volume": 819615.27845, "trades": 11817, "taker_buy_base": 552166.0, "taker_buy_quote": 411909.16115 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.7492, "high": 0.7524, "low": 0.731, "close": 0.7369, "volume": 839340.0, "close_time": 1773424799999, "quote_volume": 621439.03298, "trades": 7723, "taker_buy_base": 415821.5, "taker_buy_quote": 307845.78045 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.7368, "high": 0.7392, "low": 0.7313, "close": 0.7356, "volume": 417790.4, "close_time": 1773428399999, "quote_volume": 307432.91578, "trades": 5231, "taker_buy_base": 215372.6, "taker_buy_quote": 158494.43453 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.7355, "high": 0.7369, "low": 0.732, "close": 0.7349, "volume": 270014.7, "close_time": 1773431999999, "quote_volume": 198363.52385, "trades": 3454, "taker_buy_base": 154762.5, "taker_buy_quote": 113758.23751 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.735, "high": 0.7376, "low": 0.7334, "close": 0.7361, "volume": 211401.4, "close_time": 1773435599999, "quote_volume": 155503.79356, "trades": 2406, "taker_buy_base": 82637.1, "taker_buy_quote": 60802.99186 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.7362, "high": 0.7394, "low": 0.7278, "close": 0.7285, "volume": 388423.8, "close_time": 1773439199999, "quote_volume": 284563.11111, "trades": 1980, "taker_buy_base": 196456.4, "taker_buy_quote": 143927.34789 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.7285, "high": 0.7293, "low": 0.7154, "close": 0.7219, "volume": 1159737.2, "close_time": 1773442799999, "quote_volume": 835239.6012, "trades": 6917, "taker_buy_base": 595191.0, "taker_buy_quote": 428412.01333 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.7218, "high": 0.7224, "low": 0.7194, "close": 0.7206, "volume": 272994.6, "close_time": 1773446399999, "quote_volume": 196689.96575, "trades": 2040, "taker_buy_base": 129218.3, "taker_buy_quote": 93119.75984 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7205, "high": 0.7247, "low": 0.7132, "close": 0.7158, "volume": 621070.7, "close_time": 1773449999999, "quote_volume": 446157.82959, "trades": 4046, "taker_buy_base": 314296.5, "taker_buy_quote": 225837.8004 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.7157, "high": 0.725, "low": 0.714, "close": 0.7232, "volume": 441281.0, "close_time": 1773453599999, "quote_volume": 317443.32392, "trades": 3618, "taker_buy_base": 254122.5, "taker_buy_quote": 182872.90888 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.7231, "high": 0.7284, "low": 0.7224, "close": 0.7269, "volume": 404851.4, "close_time": 1773457199999, "quote_volume": 293608.12574, "trades": 3003, "taker_buy_base": 221570.6, "taker_buy_quote": 160733.23795 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.7271, "high": 0.7316, "low": 0.7271, "close": 0.7296, "volume": 464541.3, "close_time": 1773460799999, "quote_volume": 339161.25232, "trades": 3119, "taker_buy_base": 237295.4, "taker_buy_quote": 173234.72682 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.7296, "high": 0.7298, "low": 0.7202, "close": 0.7211, "volume": 516895.2, "close_time": 1773464399999, "quote_volume": 374645.80945, "trades": 3833, "taker_buy_base": 230470.2, "taker_buy_quote": 167067.56309 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.7212, "high": 0.7238, "low": 0.7182, "close": 0.7228, "volume": 244860.9, "close_time": 1773467999999, "quote_volume": 176590.19437, "trades": 2308, "taker_buy_base": 129149.6, "taker_buy_quote": 93176.89822 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.7228, "high": 0.723, "low": 0.7108, "close": 0.7144, "volume": 531404.0, "close_time": 1773471599999, "quote_volume": 379765.18055, "trades": 4087, "taker_buy_base": 245467.8, "taker_buy_quote": 175409.20863 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.7145, "high": 0.7164, "low": 0.7088, "close": 0.7104, "volume": 440790.5, "close_time": 1773475199999, "quote_volume": 313487.51291, "trades": 3058, "taker_buy_base": 230387.1, "taker_buy_quote": 163872.01016 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.7103, "high": 0.7121, "low": 0.7074, "close": 0.7093, "volume": 300412.5, "close_time": 1773478799999, "quote_volume": 213431.17713, "trades": 2185, "taker_buy_base": 155548.4, "taker_buy_quote": 110554.74736 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.7093, "high": 0.714, "low": 0.7087, "close": 0.71, "volume": 524162.5, "close_time": 1773482399999, "quote_volume": 373318.56184, "trades": 3789, "taker_buy_base": 120063.0, "taker_buy_quote": 85442.73408 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.7099, "high": 0.7109, "low": 0.7055, "close": 0.7059, "volume": 239145.9, "close_time": 1773485999999, "quote_volume": 169326.66243, "trades": 2749, "taker_buy_base": 110662.4, "taker_buy_quote": 78341.1433 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.7061, "high": 0.7088, "low": 0.7043, "close": 0.7082, "volume": 529194.5, "close_time": 1773489599999, "quote_volume": 374033.53405, "trades": 3206, "taker_buy_base": 345568.5, "taker_buy_quote": 244237.27856 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.7082, "high": 0.71, "low": 0.7044, "close": 0.7066, "volume": 294499.4, "close_time": 1773493199999, "quote_volume": 208111.26957, "trades": 2299, "taker_buy_base": 127325.4, "taker_buy_quote": 90016.72062 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.7065, "high": 0.7128, "low": 0.7056, "close": 0.7097, "volume": 261630.3, "close_time": 1773496799999, "quote_volume": 185727.80342, "trades": 2286, "taker_buy_base": 102540.9, "taker_buy_quote": 72763.29644 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.7098, "high": 0.7111, "low": 0.7033, "close": 0.7049, "volume": 359194.8, "close_time": 1773500399999, "quote_volume": 253719.67725, "trades": 3221, "taker_buy_base": 140170.0, "taker_buy_quote": 99028.85154 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.7047, "high": 0.7068, "low": 0.7031, "close": 0.7049, "volume": 222817.6, "close_time": 1773503999999, "quote_volume": 157032.69323, "trades": 2401, "taker_buy_base": 117090.9, "taker_buy_quote": 82515.33604 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.7048, "high": 0.709, "low": 0.7031, "close": 0.7087, "volume": 121653.6, "close_time": 1773507599999, "quote_volume": 85904.53409, "trades": 1815, "taker_buy_base": 74299.3, "taker_buy_quote": 52473.94092 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.7086, "high": 0.7115, "low": 0.7072, "close": 0.7104, "volume": 165968.7, "close_time": 1773511199999, "quote_volume": 117842.82097, "trades": 1780, "taker_buy_base": 79282.4, "taker_buy_quote": 56307.68535 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.7104, "high": 0.7127, "low": 0.7077, "close": 0.7092, "volume": 482102.2, "close_time": 1773514799999, "quote_volume": 342154.17813, "trades": 3024, "taker_buy_base": 331324.1, "taker_buy_quote": 235082.70983 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.7091, "high": 0.7103, "low": 0.7067, "close": 0.7075, "volume": 379755.5, "close_time": 1773518399999, "quote_volume": 268697.07331, "trades": 3029, "taker_buy_base": 259943.1, "taker_buy_quote": 183907.27017 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.7075, "high": 0.7107, "low": 0.7067, "close": 0.7083, "volume": 116902.5, "close_time": 1773521999999, "quote_volume": 82834.68434, "trades": 1475, "taker_buy_base": 68087.7, "taker_buy_quote": 48240.76011 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.7084, "high": 0.7095, "low": 0.7068, "close": 0.7092, "volume": 70197.6, "close_time": 1773525599999, "quote_volume": 49689.26976, "trades": 852, "taker_buy_base": 24795.2, "taker_buy_quote": 17549.92785 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.7093, "high": 0.7123, "low": 0.7087, "close": 0.7105, "volume": 472106.3, "close_time": 1773529199999, "quote_volume": 335648.02872, "trades": 1736, "taker_buy_base": 125060.1, "taker_buy_quote": 88910.91608 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.7106, "high": 0.7264, "low": 0.7106, "close": 0.7229, "volume": 882919.0, "close_time": 1773532799999, "quote_volume": 635153.27685, "trades": 5506, "taker_buy_base": 451650.0, "taker_buy_quote": 325069.94666 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7229, "high": 0.7231, "low": 0.7134, "close": 0.7156, "volume": 596888.1, "close_time": 1773536399999, "quote_volume": 428700.24587, "trades": 4015, "taker_buy_base": 257755.3, "taker_buy_quote": 185033.29057 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.7158, "high": 0.7411, "low": 0.7144, "close": 0.7407, "volume": 912710.4, "close_time": 1773539999999, "quote_volume": 665735.26151, "trades": 8070, "taker_buy_base": 513483.7, "taker_buy_quote": 374313.77961 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.7408, "high": 0.7511, "low": 0.7375, "close": 0.7436, "volume": 1615819.6, "close_time": 1773543599999, "quote_volume": 1202775.01774, "trades": 10706, "taker_buy_base": 847905.7, "taker_buy_quote": 630905.893 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.7436, "high": 0.7485, "low": 0.7363, "close": 0.7421, "volume": 725709.8, "close_time": 1773547199999, "quote_volume": 539418.83817, "trades": 5075, "taker_buy_base": 337827.4, "taker_buy_quote": 251056.421 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.742, "high": 0.7465, "low": 0.7347, "close": 0.7394, "volume": 374378.0, "close_time": 1773550799999, "quote_volume": 277198.92675, "trades": 4705, "taker_buy_base": 174547.0, "taker_buy_quote": 129287.16848 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.7393, "high": 0.7444, "low": 0.7348, "close": 0.7352, "volume": 419242.4, "close_time": 1773554399999, "quote_volume": 309668.92161, "trades": 3982, "taker_buy_base": 226996.1, "taker_buy_quote": 167616.2898 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.7351, "high": 0.7354, "low": 0.7301, "close": 0.7326, "volume": 264301.5, "close_time": 1773557999999, "quote_volume": 193549.67312, "trades": 2478, "taker_buy_base": 99673.5, "taker_buy_quote": 72986.75181 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.7325, "high": 0.7357, "low": 0.7263, "close": 0.7292, "volume": 594985.5, "close_time": 1773561599999, "quote_volume": 434158.91802, "trades": 2965, "taker_buy_base": 384116.7, "taker_buy_quote": 280197.96789 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.7292, "high": 0.7346, "low": 0.7292, "close": 0.7341, "volume": 198388.2, "close_time": 1773565199999, "quote_volume": 145236.07238, "trades": 1995, "taker_buy_base": 100636.8, "taker_buy_quote": 73668.814 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.734, "high": 0.7434, "low": 0.7336, "close": 0.7367, "volume": 702906.4, "close_time": 1773568799999, "quote_volume": 518165.64055, "trades": 5183, "taker_buy_base": 481474.6, "taker_buy_quote": 355063.09277 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.7367, "high": 0.7424, "low": 0.7343, "close": 0.7343, "volume": 229561.1, "close_time": 1773572399999, "quote_volume": 169548.35934, "trades": 2021, "taker_buy_base": 80215.0, "taker_buy_quote": 59253.76399 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.7342, "high": 0.7364, "low": 0.7314, "close": 0.7332, "volume": 318751.3, "close_time": 1773575999999, "quote_volume": 233892.56739, "trades": 2239, "taker_buy_base": 145458.1, "taker_buy_quote": 106803.39503 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.7333, "high": 0.7376, "low": 0.7322, "close": 0.7356, "volume": 329233.0, "close_time": 1773579599999, "quote_volume": 241848.95345, "trades": 2674, "taker_buy_base": 131085.8, "taker_buy_quote": 96308.63096 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.7356, "high": 0.7358, "low": 0.721, "close": 0.7257, "volume": 605239.7, "close_time": 1773583199999, "quote_volume": 438842.76927, "trades": 5428, "taker_buy_base": 289527.7, "taker_buy_quote": 209935.34051 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.7256, "high": 0.7304, "low": 0.7246, "close": 0.7294, "volume": 218485.5, "close_time": 1773586799999, "quote_volume": 158963.23479, "trades": 2816, "taker_buy_base": 132735.5, "taker_buy_quote": 96590.51254 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.7294, "high": 0.7315, "low": 0.7254, "close": 0.727, "volume": 235851.9, "close_time": 1773590399999, "quote_volume": 171787.1027, "trades": 2976, "taker_buy_base": 108445.6, "taker_buy_quote": 79001.11166 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.7271, "high": 0.7314, "low": 0.7247, "close": 0.7264, "volume": 275165.7, "close_time": 1773593999999, "quote_volume": 200189.09726, "trades": 2974, "taker_buy_base": 136349.8, "taker_buy_quote": 99200.99967 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.7265, "high": 0.7364, "low": 0.7262, "close": 0.7343, "volume": 266607.1, "close_time": 1773597599999, "quote_volume": 194746.81217, "trades": 2696, "taker_buy_base": 184330.0, "taker_buy_quote": 134641.94645 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.7342, "high": 0.7388, "low": 0.7304, "close": 0.7324, "volume": 401624.3, "close_time": 1773601199999, "quote_volume": 295326.83042, "trades": 3675, "taker_buy_base": 118586.0, "taker_buy_quote": 87130.73462 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.7324, "high": 0.7357, "low": 0.7306, "close": 0.7352, "volume": 131183.8, "close_time": 1773604799999, "quote_volume": 96233.92687, "trades": 1940, "taker_buy_base": 76529.0, "taker_buy_quote": 56143.54276 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.7351, "high": 0.7431, "low": 0.7344, "close": 0.7359, "volume": 351374.4, "close_time": 1773608399999, "quote_volume": 259713.5424, "trades": 3556, "taker_buy_base": 140957.1, "taker_buy_quote": 104145.73268 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.736, "high": 0.7418, "low": 0.733, "close": 0.7417, "volume": 273022.0, "close_time": 1773611999999, "quote_volume": 201279.92648, "trades": 1995, "taker_buy_base": 105899.9, "taker_buy_quote": 78213.78912 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.7415, "high": 0.7539, "low": 0.7362, "close": 0.7512, "volume": 1219847.7, "close_time": 1773615599999, "quote_volume": 909797.28969, "trades": 13237, "taker_buy_base": 619844.9, "taker_buy_quote": 462460.27649 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.7511, "high": 0.7562, "low": 0.7433, "close": 0.7547, "volume": 748411.0, "close_time": 1773619199999, "quote_volume": 561873.79181, "trades": 8287, "taker_buy_base": 412362.3, "taker_buy_quote": 309516.43544 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7548, "high": 0.7651, "low": 0.7487, "close": 0.7518, "volume": 1160760.9, "close_time": 1773622799999, "quote_volume": 877380.47494, "trades": 8379, "taker_buy_base": 563593.5, "taker_buy_quote": 425541.05351 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.7519, "high": 0.7538, "low": 0.7453, "close": 0.7506, "volume": 443001.2, "close_time": 1773626399999, "quote_volume": 331507.12105, "trades": 5540, "taker_buy_base": 166885.2, "taker_buy_quote": 124907.71697 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.7506, "high": 0.7545, "low": 0.7442, "close": 0.7501, "volume": 551328.1, "close_time": 1773629999999, "quote_volume": 412677.66871, "trades": 5550, "taker_buy_base": 279347.3, "taker_buy_quote": 209101.94349 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.75, "high": 0.7704, "low": 0.7476, "close": 0.7611, "volume": 1237772.1, "close_time": 1773633599999, "quote_volume": 941946.10115, "trades": 13389, "taker_buy_base": 653449.5, "taker_buy_quote": 497081.08613 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.7612, "high": 0.7722, "low": 0.76, "close": 0.7662, "volume": 903502.9, "close_time": 1773637199999, "quote_volume": 691268.92004, "trades": 8886, "taker_buy_base": 491589.2, "taker_buy_quote": 376243.02053 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.7664, "high": 0.7716, "low": 0.7623, "close": 0.766, "volume": 878434.3, "close_time": 1773640799999, "quote_volume": 672678.93212, "trades": 8027, "taker_buy_base": 464104.9, "taker_buy_quote": 355351.23953 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.7659, "high": 0.7662, "low": 0.7555, "close": 0.7599, "volume": 590609.8, "close_time": 1773644399999, "quote_volume": 448687.4089, "trades": 5053, "taker_buy_base": 248477.0, "taker_buy_quote": 188744.93765 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.7599, "high": 0.7637, "low": 0.7584, "close": 0.7599, "volume": 748894.3, "close_time": 1773647999999, "quote_volume": 569587.08522, "trades": 5231, "taker_buy_base": 299329.4, "taker_buy_quote": 227712.96837 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.7599, "high": 0.7667, "low": 0.7495, "close": 0.752, "volume": 488804.3, "close_time": 1773651599999, "quote_volume": 369237.70792, "trades": 5571, "taker_buy_base": 256380.5, "taker_buy_quote": 193626.95148 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.7521, "high": 0.7594, "low": 0.7493, "close": 0.7572, "volume": 428588.4, "close_time": 1773655199999, "quote_volume": 322984.57134, "trades": 4026, "taker_buy_base": 268131.3, "taker_buy_quote": 202190.85477 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.7572, "high": 0.7637, "low": 0.7572, "close": 0.7637, "volume": 588400.2, "close_time": 1773658799999, "quote_volume": 447756.53761, "trades": 4733, "taker_buy_base": 216153.0, "taker_buy_quote": 164542.9449 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.7637, "high": 0.7666, "low": 0.7562, "close": 0.7601, "volume": 404803.5, "close_time": 1773662399999, "quote_volume": 308095.52303, "trades": 4062, "taker_buy_base": 220648.0, "taker_buy_quote": 167877.1994 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.7601, "high": 0.7679, "low": 0.7539, "close": 0.7626, "volume": 982418.8, "close_time": 1773665999999, "quote_volume": 746976.46047, "trades": 7605, "taker_buy_base": 591124.1, "taker_buy_quote": 448785.05342 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.7625, "high": 0.7722, "low": 0.7603, "close": 0.7685, "volume": 767294.8, "close_time": 1773669599999, "quote_volume": 588426.65861, "trades": 10090, "taker_buy_base": 395979.8, "taker_buy_quote": 303697.30696 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.7687, "high": 0.7918, "low": 0.7631, "close": 0.7784, "volume": 4276819.1, "close_time": 1773673199999, "quote_volume": 3339971.33665, "trades": 31313, "taker_buy_base": 2055873.5, "taker_buy_quote": 1602745.84092 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.7784, "high": 0.7859, "low": 0.7741, "close": 0.7765, "volume": 884025.5, "close_time": 1773676799999, "quote_volume": 689349.98564, "trades": 13666, "taker_buy_base": 428289.5, "taker_buy_quote": 334201.78548 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.7766, "high": 0.788, "low": 0.7746, "close": 0.7823, "volume": 603479.6, "close_time": 1773680399999, "quote_volume": 471584.52952, "trades": 9401, "taker_buy_base": 334030.6, "taker_buy_quote": 261169.4919 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.7824, "high": 0.799, "low": 0.7809, "close": 0.7872, "volume": 1450569.5, "close_time": 1773683999999, "quote_volume": 1146532.29185, "trades": 11090, "taker_buy_base": 863673.4, "taker_buy_quote": 683313.13201 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.7871, "high": 0.7951, "low": 0.7852, "close": 0.7854, "volume": 834085.5, "close_time": 1773687599999, "quote_volume": 658489.65798, "trades": 7409, "taker_buy_base": 470574.9, "taker_buy_quote": 371521.05492 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.7857, "high": 0.7935, "low": 0.7802, "close": 0.7924, "volume": 923043.5, "close_time": 1773691199999, "quote_volume": 727506.84306, "trades": 8486, "taker_buy_base": 392080.5, "taker_buy_quote": 309006.3983 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.7925, "high": 0.7975, "low": 0.7908, "close": 0.7963, "volume": 571124.4, "close_time": 1773694799999, "quote_volume": 454005.53029, "trades": 4674, "taker_buy_base": 241712.2, "taker_buy_quote": 192035.6951 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.7962, "high": 0.8022, "low": 0.7922, "close": 0.7956, "volume": 550732.2, "close_time": 1773698399999, "quote_volume": 438914.84791, "trades": 5065, "taker_buy_base": 301601.7, "taker_buy_quote": 240521.09046 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.7955, "high": 0.8077, "low": 0.7949, "close": 0.8055, "volume": 881948.8, "close_time": 1773701999999, "quote_volume": 707988.20242, "trades": 8421, "taker_buy_base": 479788.1, "taker_buy_quote": 384842.22566 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.8054, "high": 0.8072, "low": 0.794, "close": 0.8009, "volume": 807030.9, "close_time": 1773705599999, "quote_volume": 645708.4099, "trades": 8463, "taker_buy_base": 438696.0, "taker_buy_quote": 351087.45076 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.8146, "low": 0.7939, "close": 0.8144, "volume": 1292210.0, "close_time": 1773709199999, "quote_volume": 1038009.59949, "trades": 12544, "taker_buy_base": 661883.8, "taker_buy_quote": 532002.68746 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.8143, "high": 0.827, "low": 0.8071, "close": 0.8207, "volume": 1381791.0, "close_time": 1773712799999, "quote_volume": 1132557.79728, "trades": 16723, "taker_buy_base": 681710.6, "taker_buy_quote": 558710.70825 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.8208, "high": 0.8246, "low": 0.8075, "close": 0.8082, "volume": 710003.0, "close_time": 1773716399999, "quote_volume": 579646.30446, "trades": 10335, "taker_buy_base": 344821.3, "taker_buy_quote": 281689.37218 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.8082, "high": 0.8152, "low": 0.7919, "close": 0.7957, "volume": 1301342.5, "close_time": 1773719999999, "quote_volume": 1043597.39287, "trades": 14047, "taker_buy_base": 592887.1, "taker_buy_quote": 475926.97356 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.7957, "high": 0.8009, "low": 0.7777, "close": 0.7859, "volume": 1345423.8, "close_time": 1773723599999, "quote_volume": 1058924.56819, "trades": 12437, "taker_buy_base": 553154.1, "taker_buy_quote": 435296.00294 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.786, "high": 0.7922, "low": 0.7819, "close": 0.7906, "volume": 498027.0, "close_time": 1773727199999, "quote_volume": 391602.86038, "trades": 5811, "taker_buy_base": 207838.5, "taker_buy_quote": 163505.07925 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.7907, "high": 0.799, "low": 0.7862, "close": 0.7921, "volume": 388775.9, "close_time": 1773730799999, "quote_volume": 308479.44293, "trades": 4858, "taker_buy_base": 188908.9, "taker_buy_quote": 149988.09421 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.7923, "high": 0.805, "low": 0.7919, "close": 0.7993, "volume": 737787.4, "close_time": 1773734399999, "quote_volume": 590975.39869, "trades": 5958, "taker_buy_base": 355930.6, "taker_buy_quote": 285084.2197 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.7994, "high": 0.8033, "low": 0.791, "close": 0.7921, "volume": 379365.0, "close_time": 1773737999999, "quote_volume": 302500.76169, "trades": 5170, "taker_buy_base": 172539.2, "taker_buy_quote": 137662.64941 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.792, "high": 0.7956, "low": 0.7854, "close": 0.7896, "volume": 440297.5, "close_time": 1773741599999, "quote_volume": 347924.6622, "trades": 5170, "taker_buy_base": 217256.7, "taker_buy_quote": 171625.00367 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.7892, "high": 0.7898, "low": 0.7836, "close": 0.7889, "volume": 295656.3, "close_time": 1773745199999, "quote_volume": 232816.16305, "trades": 4102, "taker_buy_base": 159219.5, "taker_buy_quote": 125395.6698 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.789, "high": 0.7939, "low": 0.7875, "close": 0.7883, "volume": 243998.6, "close_time": 1773748799999, "quote_volume": 192967.31192, "trades": 3543, "taker_buy_base": 153394.7, "taker_buy_quote": 121323.89502 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.7883, "high": 0.7887, "low": 0.7739, "close": 0.7777, "volume": 854565.3, "close_time": 1773752399999, "quote_volume": 666497.31085, "trades": 8169, "taker_buy_base": 416487.7, "taker_buy_quote": 324777.43335 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.7776, "high": 0.789, "low": 0.7732, "close": 0.7761, "volume": 742267.4, "close_time": 1773755999999, "quote_volume": 578656.53303, "trades": 9718, "taker_buy_base": 403264.6, "taker_buy_quote": 314568.57774 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.7762, "high": 0.7837, "low": 0.7728, "close": 0.7784, "volume": 530545.2, "close_time": 1773759599999, "quote_volume": 412941.7782, "trades": 7965, "taker_buy_base": 281685.4, "taker_buy_quote": 219277.98506 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.7784, "high": 0.7869, "low": 0.7687, "close": 0.7744, "volume": 848159.3, "close_time": 1773763199999, "quote_volume": 657405.43513, "trades": 10166, "taker_buy_base": 369744.0, "taker_buy_quote": 286474.52008 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.7743, "high": 0.7825, "low": 0.7738, "close": 0.778, "volume": 483773.6, "close_time": 1773766799999, "quote_volume": 376307.7417, "trades": 6426, "taker_buy_base": 274646.7, "taker_buy_quote": 213721.90346 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.7782, "high": 0.7839, "low": 0.7777, "close": 0.7831, "volume": 170033.8, "close_time": 1773770399999, "quote_volume": 132727.68188, "trades": 3659, "taker_buy_base": 92195.4, "taker_buy_quote": 71967.74037 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.7831, "high": 0.787, "low": 0.7813, "close": 0.7864, "volume": 97349.9, "close_time": 1773773999999, "quote_volume": 76408.22201, "trades": 2141, "taker_buy_base": 51235.5, "taker_buy_quote": 40223.28746 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.7863, "high": 0.7875, "low": 0.7793, "close": 0.7804, "volume": 158860.7, "close_time": 1773777599999, "quote_volume": 124589.70131, "trades": 2311, "taker_buy_base": 68797.4, "taker_buy_quote": 53986.22444 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.7806, "high": 0.7862, "low": 0.7786, "close": 0.7845, "volume": 172160.3, "close_time": 1773781199999, "quote_volume": 134613.16979, "trades": 2068, "taker_buy_base": 95254.3, "taker_buy_quote": 74544.18104 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.7845, "high": 0.8007, "low": 0.7845, "close": 0.7983, "volume": 845441.8, "close_time": 1773784799999, "quote_volume": 669990.16595, "trades": 4847, "taker_buy_base": 415800.4, "taker_buy_quote": 329678.78671 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.7982, "high": 0.8034, "low": 0.7841, "close": 0.7921, "volume": 1037064.5, "close_time": 1773788399999, "quote_volume": 821026.18243, "trades": 6662, "taker_buy_base": 309407.3, "taker_buy_quote": 245091.27128 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.7921, "high": 0.7924, "low": 0.7816, "close": 0.7824, "volume": 384824.1, "close_time": 1773791999999, "quote_volume": 302396.71591, "trades": 3774, "taker_buy_base": 206597.5, "taker_buy_quote": 162393.85857 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7827, "high": 0.7858, "low": 0.7733, "close": 0.7827, "volume": 732394.7, "close_time": 1773795599999, "quote_volume": 569382.07257, "trades": 5649, "taker_buy_base": 319228.5, "taker_buy_quote": 248278.04764 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.7828, "high": 0.7898, "low": 0.782, "close": 0.7829, "volume": 285931.4, "close_time": 1773799199999, "quote_volume": 224564.25556, "trades": 2969, "taker_buy_base": 164257.4, "taker_buy_quote": 128967.55093 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.7828, "high": 0.7949, "low": 0.7822, "close": 0.791, "volume": 404497.7, "close_time": 1773802799999, "quote_volume": 319431.95509, "trades": 5102, "taker_buy_base": 215346.4, "taker_buy_quote": 169957.02243 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.7908, "high": 0.7991, "low": 0.7888, "close": 0.7922, "volume": 284475.5, "close_time": 1773806399999, "quote_volume": 226032.78946, "trades": 3608, "taker_buy_base": 139878.0, "taker_buy_quote": 111213.77511 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.7922, "high": 0.7931, "low": 0.7852, "close": 0.7893, "volume": 143158.2, "close_time": 1773809999999, "quote_volume": 112844.00264, "trades": 2470, "taker_buy_base": 66697.7, "taker_buy_quote": 52576.64932 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.7892, "high": 0.7979, "low": 0.7811, "close": 0.7816, "volume": 323732.5, "close_time": 1773813599999, "quote_volume": 255323.18162, "trades": 4367, "taker_buy_base": 144065.8, "taker_buy_quote": 113602.74314 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.7816, "high": 0.7912, "low": 0.7814, "close": 0.784, "volume": 160063.2, "close_time": 1773817199999, "quote_volume": 125754.60262, "trades": 2797, "taker_buy_base": 71759.0, "taker_buy_quote": 56378.10003 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.784, "high": 0.7841, "low": 0.7784, "close": 0.7827, "volume": 141800.4, "close_time": 1773820799999, "quote_volume": 110771.92874, "trades": 2201, "taker_buy_base": 79757.8, "taker_buy_quote": 62300.76159 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.7825, "high": 0.7886, "low": 0.7825, "close": 0.7849, "volume": 315808.2, "close_time": 1773824399999, "quote_volume": 247992.23665, "trades": 2816, "taker_buy_base": 126962.8, "taker_buy_quote": 99725.00889 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.7849, "high": 0.7894, "low": 0.783, "close": 0.7856, "volume": 121254.1, "close_time": 1773827999999, "quote_volume": 95306.17802, "trades": 2430, "taker_buy_base": 60066.9, "taker_buy_quote": 47209.41961 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.7858, "high": 0.7901, "low": 0.7796, "close": 0.7851, "volume": 1250114.7, "close_time": 1773831599999, "quote_volume": 982012.36934, "trades": 11336, "taker_buy_base": 417426.5, "taker_buy_quote": 327030.18106 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.785, "high": 0.793, "low": 0.765, "close": 0.7693, "volume": 1597596.7, "close_time": 1773835199999, "quote_volume": 1244842.18129, "trades": 20574, "taker_buy_base": 627655.8, "taker_buy_quote": 488099.8527 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.7692, "high": 0.7699, "low": 0.7453, "close": 0.7484, "volume": 1615153.7, "close_time": 1773838799999, "quote_volume": 1222702.20722, "trades": 14054, "taker_buy_base": 725135.9, "taker_buy_quote": 548823.76402 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.7486, "high": 0.7521, "low": 0.7354, "close": 0.7447, "volume": 1306299.1, "close_time": 1773842399999, "quote_volume": 973652.8399, "trades": 15692, "taker_buy_base": 574586.1, "taker_buy_quote": 428343.30575 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.7447, "high": 0.7457, "low": 0.7268, "close": 0.7294, "volume": 1274482.0, "close_time": 1773845999999, "quote_volume": 935612.08429, "trades": 10398, "taker_buy_base": 625380.6, "taker_buy_quote": 459346.48729 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.7296, "high": 0.7375, "low": 0.7251, "close": 0.7319, "volume": 832338.1, "close_time": 1773849599999, "quote_volume": 609918.8119, "trades": 9634, "taker_buy_base": 419409.4, "taker_buy_quote": 307443.96738 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.7318, "high": 0.7323, "low": 0.7216, "close": 0.7258, "volume": 509611.8, "close_time": 1773853199999, "quote_volume": 370355.63277, "trades": 5765, "taker_buy_base": 218556.5, "taker_buy_quote": 158784.25763 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.7259, "high": 0.7339, "low": 0.722, "close": 0.7321, "volume": 515885.5, "close_time": 1773856799999, "quote_volume": 376191.17259, "trades": 5052, "taker_buy_base": 236069.9, "taker_buy_quote": 172030.5164 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.7322, "high": 0.744, "low": 0.7276, "close": 0.7306, "volume": 853692.2, "close_time": 1773860399999, "quote_volume": 628462.26695, "trades": 8074, "taker_buy_base": 464572.0, "taker_buy_quote": 342047.56371 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.7307, "high": 0.7373, "low": 0.7274, "close": 0.7293, "volume": 377524.3, "close_time": 1773863999999, "quote_volume": 276488.49644, "trades": 3939, "taker_buy_base": 216652.6, "taker_buy_quote": 158710.25292 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.7292, "high": 0.7357, "low": 0.7226, "close": 0.7345, "volume": 352203.6, "close_time": 1773867599999, "quote_volume": 256687.52116, "trades": 4195, "taker_buy_base": 205294.9, "taker_buy_quote": 149646.1518 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.7345, "high": 0.7426, "low": 0.7341, "close": 0.7397, "volume": 181881.2, "close_time": 1773871199999, "quote_volume": 134437.15687, "trades": 2090, "taker_buy_base": 79662.8, "taker_buy_quote": 58880.90508 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.7398, "high": 0.7398, "low": 0.7333, "close": 0.7359, "volume": 192785.9, "close_time": 1773874799999, "quote_volume": 141838.85884, "trades": 1896, "taker_buy_base": 96362.1, "taker_buy_quote": 70929.25127 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.7357, "high": 0.7404, "low": 0.7346, "close": 0.7391, "volume": 167010.4, "close_time": 1773878399999, "quote_volume": 123144.59654, "trades": 1470, "taker_buy_base": 79110.4, "taker_buy_quote": 58342.76306 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7393, "high": 0.7406, "low": 0.735, "close": 0.7353, "volume": 194904.4, "close_time": 1773881999999, "quote_volume": 143846.79289, "trades": 2222, "taker_buy_base": 74594.3, "taker_buy_quote": 55050.86813 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.7353, "high": 0.7364, "low": 0.7312, "close": 0.7314, "volume": 229130.2, "close_time": 1773885599999, "quote_volume": 168087.18774, "trades": 2412, "taker_buy_base": 116476.5, "taker_buy_quote": 85476.16414 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.7313, "high": 0.7345, "low": 0.7284, "close": 0.731, "volume": 339847.7, "close_time": 1773889199999, "quote_volume": 248677.86388, "trades": 2877, "taker_buy_base": 168676.4, "taker_buy_quote": 123492.95252 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.7312, "high": 0.7448, "low": 0.7293, "close": 0.7364, "volume": 404536.8, "close_time": 1773892799999, "quote_volume": 298778.91463, "trades": 3899, "taker_buy_base": 204760.5, "taker_buy_quote": 151332.75788 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.7363, "high": 0.7365, "low": 0.7302, "close": 0.7307, "volume": 244625.1, "close_time": 1773896399999, "quote_volume": 179156.31568, "trades": 2715, "taker_buy_base": 91472.3, "taker_buy_quote": 66988.90297 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.7308, "high": 0.7332, "low": 0.7201, "close": 0.7235, "volume": 1150556.1, "close_time": 1773899999999, "quote_volume": 834447.67018, "trades": 6018, "taker_buy_base": 597680.1, "taker_buy_quote": 433428.8621 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.7235, "high": 0.7262, "low": 0.7197, "close": 0.7237, "volume": 410173.8, "close_time": 1773903599999, "quote_volume": 296903.35535, "trades": 3143, "taker_buy_base": 195952.1, "taker_buy_quote": 141869.74112 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.7236, "high": 0.7244, "low": 0.708, "close": 0.7162, "volume": 887164.1, "close_time": 1773907199999, "quote_volume": 635237.04635, "trades": 7312, "taker_buy_base": 390513.8, "taker_buy_quote": 279763.50204 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.7162, "high": 0.7191, "low": 0.7119, "close": 0.7143, "volume": 415605.3, "close_time": 1773910799999, "quote_volume": 297362.9813, "trades": 3590, "taker_buy_base": 153535.7, "taker_buy_quote": 109855.67531 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.7144, "high": 0.7224, "low": 0.7129, "close": 0.7214, "volume": 557973.1, "close_time": 1773914399999, "quote_volume": 400946.26578, "trades": 4080, "taker_buy_base": 328491.5, "taker_buy_quote": 236087.98271 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.7213, "high": 0.7219, "low": 0.7142, "close": 0.7142, "volume": 173116.3, "close_time": 1773917999999, "quote_volume": 124370.78052, "trades": 2217, "taker_buy_base": 64422.1, "taker_buy_quote": 46306.9727 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.7143, "high": 0.7167, "low": 0.7109, "close": 0.7112, "volume": 410185.2, "close_time": 1773921599999, "quote_volume": 292566.60903, "trades": 2722, "taker_buy_base": 176712.1, "taker_buy_quote": 126129.20451 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.7112, "high": 0.7121, "low": 0.7011, "close": 0.7024, "volume": 589586.7, "close_time": 1773925199999, "quote_volume": 416577.60395, "trades": 4911, "taker_buy_base": 282808.2, "taker_buy_quote": 199923.10453 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.7022, "high": 0.7093, "low": 0.6969, "close": 0.707, "volume": 1315505.8, "close_time": 1773928799999, "quote_volume": 922878.81808, "trades": 9151, "taker_buy_base": 591429.9, "taker_buy_quote": 415001.2919 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.7071, "high": 0.7105, "low": 0.695, "close": 0.7008, "volume": 504094.1, "close_time": 1773932399999, "quote_volume": 353109.05905, "trades": 5256, "taker_buy_base": 204588.3, "taker_buy_quote": 143261.29449 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.7007, "high": 0.7051, "low": 0.6907, "close": 0.6968, "volume": 508324.3, "close_time": 1773935999999, "quote_volume": 354119.96528, "trades": 5365, "taker_buy_base": 226576.3, "taker_buy_quote": 157966.12174 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.6967, "high": 0.6974, "low": 0.6881, "close": 0.6901, "volume": 263055.2, "close_time": 1773939599999, "quote_volume": 182287.17211, "trades": 3702, "taker_buy_base": 107433.0, "taker_buy_quote": 74433.52716 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.6901, "high": 0.7007, "low": 0.6866, "close": 0.6976, "volume": 380308.0, "close_time": 1773943199999, "quote_volume": 264212.46635, "trades": 4132, "taker_buy_base": 172938.5, "taker_buy_quote": 120237.20953 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.6975, "high": 0.698, "low": 0.6907, "close": 0.6938, "volume": 135009.8, "close_time": 1773946799999, "quote_volume": 93624.00907, "trades": 2251, "taker_buy_base": 63077.5, "taker_buy_quote": 43733.58733 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.6937, "high": 0.7054, "low": 0.6933, "close": 0.6967, "volume": 583069.8, "close_time": 1773950399999, "quote_volume": 407473.86525, "trades": 6886, "taker_buy_base": 268367.5, "taker_buy_quote": 187702.21862 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.6968, "high": 0.7067, "low": 0.696, "close": 0.7039, "volume": 371053.6, "close_time": 1773953999999, "quote_volume": 260342.51987, "trades": 4007, "taker_buy_base": 168282.7, "taker_buy_quote": 118052.24487 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.704, "high": 0.7096, "low": 0.7036, "close": 0.708, "volume": 226890.0, "close_time": 1773957599999, "quote_volume": 160434.93859, "trades": 2371, "taker_buy_base": 105202.0, "taker_buy_quote": 74402.82122 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.7079, "high": 0.7101, "low": 0.7031, "close": 0.7075, "volume": 431072.9, "close_time": 1773961199999, "quote_volume": 304602.07918, "trades": 4645, "taker_buy_base": 213440.0, "taker_buy_quote": 150817.57519 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.7076, "high": 0.7094, "low": 0.7027, "close": 0.707, "volume": 412100.9, "close_time": 1773964799999, "quote_volume": 291096.36574, "trades": 3096, "taker_buy_base": 146244.5, "taker_buy_quote": 103285.10638 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.707, "high": 0.7169, "low": 0.7056, "close": 0.7138, "volume": 981517.6, "close_time": 1773968399999, "quote_volume": 699721.37089, "trades": 7380, "taker_buy_base": 435919.8, "taker_buy_quote": 310626.44636 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.714, "high": 0.7194, "low": 0.7138, "close": 0.7151, "volume": 468047.6, "close_time": 1773971999999, "quote_volume": 335657.18166, "trades": 4769, "taker_buy_base": 145327.6, "taker_buy_quote": 104165.23327 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.7152, "high": 0.7169, "low": 0.7101, "close": 0.7161, "volume": 289280.5, "close_time": 1773975599999, "quote_volume": 206427.86045, "trades": 2998, "taker_buy_base": 108862.3, "taker_buy_quote": 77671.99912 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.7162, "high": 0.7225, "low": 0.714, "close": 0.7205, "volume": 257983.2, "close_time": 1773979199999, "quote_volume": 185508.87375, "trades": 3112, "taker_buy_base": 142891.9, "taker_buy_quote": 102816.59003 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7205, "high": 0.7285, "low": 0.7191, "close": 0.7262, "volume": 820184.6, "close_time": 1773982799999, "quote_volume": 594092.17681, "trades": 6352, "taker_buy_base": 402433.7, "taker_buy_quote": 291543.4001 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.7264, "high": 0.7383, "low": 0.7261, "close": 0.7349, "volume": 874563.3, "close_time": 1773986399999, "quote_volume": 641494.85883, "trades": 7157, "taker_buy_base": 457285.0, "taker_buy_quote": 335663.21208 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.735, "high": 0.7372, "low": 0.727, "close": 0.7284, "volume": 558389.2, "close_time": 1773989999999, "quote_volume": 408584.20849, "trades": 4670, "taker_buy_base": 185263.4, "taker_buy_quote": 135576.66153 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.7285, "high": 0.7301, "low": 0.7201, "close": 0.7298, "volume": 393131.4, "close_time": 1773993599999, "quote_volume": 285331.99344, "trades": 4332, "taker_buy_base": 189677.2, "taker_buy_quote": 137681.37222 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.7299, "high": 0.7458, "low": 0.7248, "close": 0.7274, "volume": 1145170.3, "close_time": 1773997199999, "quote_volume": 838787.67426, "trades": 8600, "taker_buy_base": 622823.9, "taker_buy_quote": 455243.77426 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.7274, "high": 0.7274, "low": 0.7181, "close": 0.7216, "volume": 333024.4, "close_time": 1774000799999, "quote_volume": 240340.72117, "trades": 3799, "taker_buy_base": 167427.0, "taker_buy_quote": 120860.1942 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.7217, "high": 0.7232, "low": 0.715, "close": 0.721, "volume": 321673.7, "close_time": 1774004399999, "quote_volume": 231171.91145, "trades": 3833, "taker_buy_base": 195452.0, "taker_buy_quote": 140491.98554 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.721, "high": 0.7237, "low": 0.7121, "close": 0.715, "volume": 406612.2, "close_time": 1774007999999, "quote_volume": 292133.44485, "trades": 3518, "taker_buy_base": 221980.4, "taker_buy_quote": 159513.9365 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.7151, "high": 0.7174, "low": 0.7096, "close": 0.7111, "volume": 422445.4, "close_time": 1774011599999, "quote_volume": 301231.01632, "trades": 3476, "taker_buy_base": 165202.9, "taker_buy_quote": 117791.73236 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.7112, "high": 0.7164, "low": 0.7052, "close": 0.7071, "volume": 504840.0, "close_time": 1774015199999, "quote_volume": 358849.41009, "trades": 5994, "taker_buy_base": 259306.9, "taker_buy_quote": 184398.61432 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.7072, "high": 0.7125, "low": 0.7026, "close": 0.7035, "volume": 493285.3, "close_time": 1774018799999, "quote_volume": 349205.23843, "trades": 6610, "taker_buy_base": 246681.3, "taker_buy_quote": 174770.52931 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.7036, "high": 0.7074, "low": 0.6985, "close": 0.7052, "volume": 520311.9, "close_time": 1774022399999, "quote_volume": 365123.1497, "trades": 4564, "taker_buy_base": 298028.9, "taker_buy_quote": 209109.8587 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.7052, "high": 0.709, "low": 0.7033, "close": 0.708, "volume": 466285.1, "close_time": 1774025999999, "quote_volume": 329042.63666, "trades": 3428, "taker_buy_base": 140095.1, "taker_buy_quote": 98921.89962 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.7081, "high": 0.7097, "low": 0.701, "close": 0.7075, "volume": 222737.8, "close_time": 1774029599999, "quote_volume": 157166.64204, "trades": 3625, "taker_buy_base": 125341.7, "taker_buy_quote": 88493.59812 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.7076, "high": 0.7078, "low": 0.694, "close": 0.6978, "volume": 307040.3, "close_time": 1774033199999, "quote_volume": 214631.56616, "trades": 3951, "taker_buy_base": 134723.7, "taker_buy_quote": 94131.51589 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.6979, "high": 0.7017, "low": 0.693, "close": 0.6998, "volume": 459603.2, "close_time": 1774036799999, "quote_volume": 320736.21387, "trades": 4479, "taker_buy_base": 238603.1, "taker_buy_quote": 166509.14392 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.6997, "high": 0.7034, "low": 0.6919, "close": 0.6988, "volume": 495336.5, "close_time": 1774040399999, "quote_volume": 344767.14693, "trades": 4133, "taker_buy_base": 175771.4, "taker_buy_quote": 122669.00107 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.6989, "high": 0.7106, "low": 0.697, "close": 0.7072, "volume": 361809.6, "close_time": 1774043999999, "quote_volume": 255002.33709, "trades": 2692, "taker_buy_base": 161833.5, "taker_buy_quote": 114139.47092 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.7073, "high": 0.7141, "low": 0.7073, "close": 0.7094, "volume": 301628.1, "close_time": 1774047599999, "quote_volume": 214551.19712, "trades": 3027, "taker_buy_base": 167978.2, "taker_buy_quote": 119453.05093 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.7093, "high": 0.7093, "low": 0.7013, "close": 0.7053, "volume": 294237.5, "close_time": 1774051199999, "quote_volume": 207311.5229, "trades": 2509, "taker_buy_base": 109107.9, "taker_buy_quote": 76865.05877 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7053, "high": 0.7083, "low": 0.7033, "close": 0.7062, "volume": 232204.5, "close_time": 1774054799999, "quote_volume": 163897.90275, "trades": 2469, "taker_buy_base": 114179.5, "taker_buy_quote": 80606.66671 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.7062, "high": 0.7078, "low": 0.702, "close": 0.7024, "volume": 135464.6, "close_time": 1774058399999, "quote_volume": 95458.58074, "trades": 1633, "taker_buy_base": 69240.9, "taker_buy_quote": 48800.52638 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.7026, "high": 0.7052, "low": 0.6988, "close": 0.7049, "volume": 210297.8, "close_time": 1774061999999, "quote_volume": 147448.59751, "trades": 1768, "taker_buy_base": 124566.3, "taker_buy_quote": 87327.29357 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.705, "high": 0.7051, "low": 0.7021, "close": 0.703, "volume": 111751.1, "close_time": 1774065599999, "quote_volume": 78609.62482, "trades": 1013, "taker_buy_base": 39109.2, "taker_buy_quote": 27507.92322 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.7027, "high": 0.705, "low": 0.7015, "close": 0.7018, "volume": 104807.9, "close_time": 1774069199999, "quote_volume": 73681.1583, "trades": 1302, "taker_buy_base": 47770.8, "taker_buy_quote": 33598.26149 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.7019, "high": 0.7093, "low": 0.7018, "close": 0.7031, "volume": 139068.6, "close_time": 1774072799999, "quote_volume": 98082.5716, "trades": 1547, "taker_buy_base": 90016.7, "taker_buy_quote": 63483.70978 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.703, "high": 0.7053, "low": 0.7014, "close": 0.7017, "volume": 108723.1, "close_time": 1774076399999, "quote_volume": 76447.56827, "trades": 1399, "taker_buy_base": 44497.4, "taker_buy_quote": 31315.48535 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.7016, "high": 0.7038, "low": 0.6976, "close": 0.6985, "volume": 236182.5, "close_time": 1774079999999, "quote_volume": 165285.3011, "trades": 1716, "taker_buy_base": 152996.8, "taker_buy_quote": 107041.08545 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.6986, "high": 0.6989, "low": 0.6948, "close": 0.6979, "volume": 264450.8, "close_time": 1774083599999, "quote_volume": 184196.80171, "trades": 2294, "taker_buy_base": 123909.6, "taker_buy_quote": 86320.66099 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.6979, "high": 0.7003, "low": 0.6966, "close": 0.6979, "volume": 191075.0, "close_time": 1774087199999, "quote_volume": 133381.93037, "trades": 1764, "taker_buy_base": 79120.1, "taker_buy_quote": 55236.8977 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.6979, "high": 0.698, "low": 0.6913, "close": 0.6937, "volume": 244189.7, "close_time": 1774090799999, "quote_volume": 169423.65031, "trades": 1614, "taker_buy_base": 129713.3, "taker_buy_quote": 90034.39574 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.6937, "high": 0.6955, "low": 0.6929, "close": 0.6939, "volume": 96939.5, "close_time": 1774094399999, "quote_volume": 67261.59135, "trades": 1024, "taker_buy_base": 59702.8, "taker_buy_quote": 41428.0454 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.6937, "high": 0.6955, "low": 0.6929, "close": 0.6933, "volume": 206253.5, "close_time": 1774097999999, "quote_volume": 143205.75935, "trades": 1035, "taker_buy_base": 168583.3, "taker_buy_quote": 117066.33346 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.6933, "high": 0.6967, "low": 0.6929, "close": 0.6958, "volume": 131061.8, "close_time": 1774101599999, "quote_volume": 91057.27668, "trades": 1107, "taker_buy_base": 51753.7, "taker_buy_quote": 35970.10887 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.6959, "high": 0.7042, "low": 0.6959, "close": 0.6963, "volume": 541117.2, "close_time": 1774105199999, "quote_volume": 379124.68845, "trades": 3943, "taker_buy_base": 285582.2, "taker_buy_quote": 200133.11653 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.6962, "high": 0.7043, "low": 0.6949, "close": 0.7028, "volume": 277778.3, "close_time": 1774108799999, "quote_volume": 194513.4067, "trades": 2473, "taker_buy_base": 149083.7, "taker_buy_quote": 104555.93764 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.7028, "high": 0.7048, "low": 0.6963, "close": 0.6972, "volume": 538233.1, "close_time": 1774112399999, "quote_volume": 377241.77203, "trades": 2446, "taker_buy_base": 192125.7, "taker_buy_quote": 134391.00558 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.6971, "high": 0.6984, "low": 0.6948, "close": 0.6961, "volume": 123645.6, "close_time": 1774115999999, "quote_volume": 86136.30447, "trades": 1172, "taker_buy_base": 80408.4, "taker_buy_quote": 56039.70181 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.6962, "high": 0.6991, "low": 0.6945, "close": 0.6974, "volume": 136203.0, "close_time": 1774119599999, "quote_volume": 94932.29002, "trades": 1386, "taker_buy_base": 66340.4, "taker_buy_quote": 46247.65289 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.6974, "high": 0.6976, "low": 0.6943, "close": 0.697, "volume": 97341.9, "close_time": 1774123199999, "quote_volume": 67728.30321, "trades": 1272, "taker_buy_base": 49249.4, "taker_buy_quote": 34272.16974 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.6969, "high": 0.7011, "low": 0.6965, "close": 0.6996, "volume": 92857.3, "close_time": 1774126799999, "quote_volume": 64886.81785, "trades": 1387, "taker_buy_base": 56659.4, "taker_buy_quote": 39605.57599 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.6997, "high": 0.7005, "low": 0.6968, "close": 0.6975, "volume": 49569.1, "close_time": 1774130399999, "quote_volume": 34622.09518, "trades": 620, "taker_buy_base": 22171.1, "taker_buy_quote": 15490.70372 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.6973, "high": 0.6988, "low": 0.6949, "close": 0.6955, "volume": 117230.3, "close_time": 1774133999999, "quote_volume": 81670.10414, "trades": 1373, "taker_buy_base": 74847.6, "taker_buy_quote": 52157.2029 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.6957, "high": 0.6957, "low": 0.6646, "close": 0.6716, "volume": 926220.9, "close_time": 1774137599999, "quote_volume": 630128.21515, "trades": 8076, "taker_buy_base": 418529.1, "taker_buy_quote": 284299.62374 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6716, "high": 0.674, "low": 0.6588, "close": 0.6703, "volume": 929384.9, "close_time": 1774141199999, "quote_volume": 619180.31798, "trades": 10014, "taker_buy_base": 485093.6, "taker_buy_quote": 323083.85341 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.6703, "high": 0.6754, "low": 0.6677, "close": 0.6711, "volume": 356018.0, "close_time": 1774144799999, "quote_volume": 239075.33583, "trades": 3500, "taker_buy_base": 161536.4, "taker_buy_quote": 108459.5411 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.6713, "high": 0.6792, "low": 0.6699, "close": 0.6752, "volume": 345090.5, "close_time": 1774148399999, "quote_volume": 232863.52111, "trades": 2829, "taker_buy_base": 196957.7, "taker_buy_quote": 132885.32041 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.6752, "high": 0.6832, "low": 0.6724, "close": 0.6746, "volume": 398685.3, "close_time": 1774151999999, "quote_volume": 269733.75951, "trades": 3161, "taker_buy_base": 215415.6, "taker_buy_quote": 145715.59633 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.6746, "high": 0.6802, "low": 0.6735, "close": 0.6752, "volume": 198958.7, "close_time": 1774155599999, "quote_volume": 134597.88362, "trades": 1959, "taker_buy_base": 84441.2, "taker_buy_quote": 57127.661 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.6751, "high": 0.6761, "low": 0.6713, "close": 0.6738, "volume": 261679.6, "close_time": 1774159199999, "quote_volume": 176221.50433, "trades": 2410, "taker_buy_base": 127679.1, "taker_buy_quote": 85982.43521 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.6737, "high": 0.6739, "low": 0.6686, "close": 0.6736, "volume": 191483.3, "close_time": 1774162799999, "quote_volume": 128433.83426, "trades": 1794, "taker_buy_base": 90804.9, "taker_buy_quote": 60916.53011 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.6735, "high": 0.6758, "low": 0.6663, "close": 0.6665, "volume": 239121.7, "close_time": 1774166399999, "quote_volume": 160330.46604, "trades": 2019, "taker_buy_base": 117932.1, "taker_buy_quote": 79083.955 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.6666, "high": 0.6686, "low": 0.6618, "close": 0.6679, "volume": 266676.0, "close_time": 1774169999999, "quote_volume": 177436.1964, "trades": 2726, "taker_buy_base": 137362.4, "taker_buy_quote": 91431.88499 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.6678, "high": 0.6706, "low": 0.6649, "close": 0.666, "volume": 179183.6, "close_time": 1774173599999, "quote_volume": 119590.77857, "trades": 1512, "taker_buy_base": 85580.3, "taker_buy_quote": 57146.34642 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.6662, "high": 0.6663, "low": 0.6607, "close": 0.6609, "volume": 338699.2, "close_time": 1774177199999, "quote_volume": 224478.48763, "trades": 1857, "taker_buy_base": 83219.0, "taker_buy_quote": 55124.58485 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.6608, "high": 0.6627, "low": 0.6566, "close": 0.661, "volume": 329500.6, "close_time": 1774180799999, "quote_volume": 217626.39875, "trades": 2816, "taker_buy_base": 171312.3, "taker_buy_quote": 113144.14509 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.6611, "high": 0.6678, "low": 0.6604, "close": 0.6629, "volume": 280623.5, "close_time": 1774184399999, "quote_volume": 186087.21971, "trades": 2489, "taker_buy_base": 125843.8, "taker_buy_quote": 83486.51834 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.663, "high": 0.6675, "low": 0.6619, "close": 0.6639, "volume": 240718.3, "close_time": 1774187999999, "quote_volume": 159875.01451, "trades": 2012, "taker_buy_base": 122610.6, "taker_buy_quote": 81452.44604 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.6638, "high": 0.6642, "low": 0.6583, "close": 0.6612, "volume": 482348.3, "close_time": 1774191599999, "quote_volume": 318768.4773, "trades": 2407, "taker_buy_base": 240653.9, "taker_buy_quote": 159017.25893 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.6613, "high": 0.6675, "low": 0.6613, "close": 0.6647, "volume": 204606.3, "close_time": 1774195199999, "quote_volume": 136070.60426, "trades": 1700, "taker_buy_base": 103166.2, "taker_buy_quote": 68588.43317 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.6648, "high": 0.6661, "low": 0.6618, "close": 0.6634, "volume": 141518.4, "close_time": 1774198799999, "quote_volume": 93997.33495, "trades": 1150, "taker_buy_base": 62923.1, "taker_buy_quote": 41803.34959 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.6633, "high": 0.666, "low": 0.6614, "close": 0.6616, "volume": 108552.6, "close_time": 1774202399999, "quote_volume": 72030.39226, "trades": 1189, "taker_buy_base": 66015.3, "taker_buy_quote": 43797.35165 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.6615, "high": 0.6624, "low": 0.6542, "close": 0.657, "volume": 317678.5, "close_time": 1774205999999, "quote_volume": 208810.36973, "trades": 2467, "taker_buy_base": 169159.2, "taker_buy_quote": 111167.58169 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.657, "high": 0.657, "low": 0.6498, "close": 0.6548, "volume": 398327.6, "close_time": 1774209599999, "quote_volume": 259764.47036, "trades": 2496, "taker_buy_base": 200195.5, "taker_buy_quote": 130501.36325 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.6549, "high": 0.6595, "low": 0.6518, "close": 0.6532, "volume": 248170.9, "close_time": 1774213199999, "quote_volume": 162797.42467, "trades": 1910, "taker_buy_base": 126525.4, "taker_buy_quote": 83031.44279 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.6533, "high": 0.655, "low": 0.6427, "close": 0.6519, "volume": 576915.0, "close_time": 1774216799999, "quote_volume": 374330.98856, "trades": 4261, "taker_buy_base": 284138.8, "taker_buy_quote": 184422.86811 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.652, "high": 0.6617, "low": 0.6475, "close": 0.6602, "volume": 482189.1, "close_time": 1774220399999, "quote_volume": 315328.15208, "trades": 3258, "taker_buy_base": 190288.4, "taker_buy_quote": 124846.65194 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.6603, "high": 0.6635, "low": 0.657, "close": 0.6581, "volume": 290753.4, "close_time": 1774223999999, "quote_volume": 192173.5608, "trades": 2123, "taker_buy_base": 113591.9, "taker_buy_quote": 75086.84986 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6581, "high": 0.6641, "low": 0.6559, "close": 0.6618, "volume": 517716.0, "close_time": 1774227599999, "quote_volume": 342006.9654, "trades": 3849, "taker_buy_base": 241092.7, "taker_buy_quote": 159314.05315 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.6619, "high": 0.668, "low": 0.6583, "close": 0.6641, "volume": 196162.8, "close_time": 1774231199999, "quote_volume": 130477.55805, "trades": 2932, "taker_buy_base": 107320.4, "taker_buy_quote": 71385.35772 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.6643, "high": 0.6734, "low": 0.6643, "close": 0.6684, "volume": 240314.9, "close_time": 1774234799999, "quote_volume": 160910.59719, "trades": 3026, "taker_buy_base": 107605.5, "taker_buy_quote": 72048.88555 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.6685, "high": 0.6726, "low": 0.664, "close": 0.6645, "volume": 346423.0, "close_time": 1774238399999, "quote_volume": 230909.71162, "trades": 2540, "taker_buy_base": 76981.0, "taker_buy_quote": 51370.7804 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.6646, "high": 0.6715, "low": 0.6646, "close": 0.6711, "volume": 448906.3, "close_time": 1774241999999, "quote_volume": 299436.4882, "trades": 2016, "taker_buy_base": 309786.4, "taker_buy_quote": 206667.62431 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.6712, "high": 0.6794, "low": 0.6712, "close": 0.6789, "volume": 308511.4, "close_time": 1774245599999, "quote_volume": 208268.30656, "trades": 3008, "taker_buy_base": 145353.8, "taker_buy_quote": 98146.26906 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.6788, "high": 0.6788, "low": 0.6612, "close": 0.6658, "volume": 346524.1, "close_time": 1774249199999, "quote_volume": 231365.44964, "trades": 3200, "taker_buy_base": 150300.7, "taker_buy_quote": 100340.63165 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.6659, "high": 0.6681, "low": 0.6572, "close": 0.6634, "volume": 407146.1, "close_time": 1774252799999, "quote_volume": 269983.00586, "trades": 4004, "taker_buy_base": 237939.9, "taker_buy_quote": 157854.28327 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.6635, "high": 0.6671, "low": 0.6607, "close": 0.6617, "volume": 188298.0, "close_time": 1774256399999, "quote_volume": 125111.01034, "trades": 2232, "taker_buy_base": 89973.9, "taker_buy_quote": 59805.50346 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.6618, "high": 0.6631, "low": 0.6537, "close": 0.6623, "volume": 333971.1, "close_time": 1774259999999, "quote_volume": 219607.21293, "trades": 2624, "taker_buy_base": 160599.9, "taker_buy_quote": 105629.5331 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.6622, "high": 0.6665, "low": 0.6571, "close": 0.6611, "volume": 196894.5, "close_time": 1774263599999, "quote_volume": 130219.83004, "trades": 2313, "taker_buy_base": 87198.1, "taker_buy_quote": 57700.44856 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.6611, "high": 0.7109, "low": 0.6611, "close": 0.683, "volume": 3588038.5, "close_time": 1774267199999, "quote_volume": 2486742.77816, "trades": 34753, "taker_buy_base": 1892269.1, "taker_buy_quote": 1310817.91815 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.6831, "high": 0.6968, "low": 0.6778, "close": 0.6939, "volume": 991313.7, "close_time": 1774270799999, "quote_volume": 680627.9776, "trades": 10961, "taker_buy_base": 480777.4, "taker_buy_quote": 330383.71651 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.694, "high": 0.7037, "low": 0.688, "close": 0.7017, "volume": 623843.8, "close_time": 1774274399999, "quote_volume": 433699.67039, "trades": 8273, "taker_buy_base": 318819.7, "taker_buy_quote": 221754.49314 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.7018, "high": 0.7041, "low": 0.6936, "close": 0.6995, "volume": 770332.5, "close_time": 1774277999999, "quote_volume": 538004.06436, "trades": 7041, "taker_buy_base": 305605.9, "taker_buy_quote": 213720.50022 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.6996, "high": 0.7026, "low": 0.6866, "close": 0.6871, "volume": 630367.3, "close_time": 1774281599999, "quote_volume": 437061.18927, "trades": 5550, "taker_buy_base": 303503.6, "taker_buy_quote": 210348.85885 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.6874, "high": 0.6932, "low": 0.6804, "close": 0.6874, "volume": 366658.0, "close_time": 1774285199999, "quote_volume": 251842.57564, "trades": 4023, "taker_buy_base": 192007.3, "taker_buy_quote": 131891.35763 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.6875, "high": 0.6945, "low": 0.683, "close": 0.694, "volume": 363433.3, "close_time": 1774288799999, "quote_volume": 250255.06661, "trades": 2966, "taker_buy_base": 241989.3, "taker_buy_quote": 166550.05433 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.694, "high": 0.6968, "low": 0.6903, "close": 0.694, "volume": 221501.8, "close_time": 1774292399999, "quote_volume": 153482.64668, "trades": 2156, "taker_buy_base": 100532.6, "taker_buy_quote": 69662.82402 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.6939, "high": 0.6957, "low": 0.6865, "close": 0.6876, "volume": 179803.2, "close_time": 1774295999999, "quote_volume": 124207.96261, "trades": 1877, "taker_buy_base": 85361.1, "taker_buy_quote": 58978.00469 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.6876, "high": 0.6949, "low": 0.6852, "close": 0.6932, "volume": 146775.6, "close_time": 1774299599999, "quote_volume": 101347.22035, "trades": 1784, "taker_buy_base": 83638.3, "taker_buy_quote": 57732.10843 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.6933, "high": 0.6944, "low": 0.69, "close": 0.6907, "volume": 161417.8, "close_time": 1774303199999, "quote_volume": 111639.88851, "trades": 1512, "taker_buy_base": 83369.5, "taker_buy_quote": 57669.04798 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.6908, "high": 0.6917, "low": 0.6794, "close": 0.682, "volume": 1645799.2, "close_time": 1774306799999, "quote_volume": 1122692.53947, "trades": 5358, "taker_buy_base": 980568.6, "taker_buy_quote": 668248.1282 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.6819, "high": 0.6849, "low": 0.6733, "close": 0.6831, "volume": 372470.7, "close_time": 1774310399999, "quote_volume": 252957.10738, "trades": 3066, "taker_buy_base": 162720.0, "taker_buy_quote": 110599.44823 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.6831, "high": 0.6875, "low": 0.6774, "close": 0.6851, "volume": 429428.4, "close_time": 1774313999999, "quote_volume": 293616.42302, "trades": 3993, "taker_buy_base": 185988.8, "taker_buy_quote": 127213.19349 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.6852, "high": 0.686, "low": 0.6749, "close": 0.6796, "volume": 238010.5, "close_time": 1774317599999, "quote_volume": 162138.55222, "trades": 3410, "taker_buy_base": 96013.6, "taker_buy_quote": 65451.26111 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.6797, "high": 0.6864, "low": 0.6781, "close": 0.6835, "volume": 312367.2, "close_time": 1774321199999, "quote_volume": 213569.84098, "trades": 3274, "taker_buy_base": 158647.9, "taker_buy_quote": 108431.76928 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.6836, "high": 0.6959, "low": 0.6834, "close": 0.6955, "volume": 457872.7, "close_time": 1774324799999, "quote_volume": 316244.68892, "trades": 3203, "taker_buy_base": 140988.2, "taker_buy_quote": 97294.56712 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.6954, "high": 0.6994, "low": 0.6842, "close": 0.689, "volume": 821228.5, "close_time": 1774328399999, "quote_volume": 567446.64369, "trades": 4789, "taker_buy_base": 324941.2, "taker_buy_quote": 224268.36996 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.6891, "high": 0.6906, "low": 0.6846, "close": 0.6873, "volume": 245453.8, "close_time": 1774331999999, "quote_volume": 168703.25473, "trades": 2940, "taker_buy_base": 103040.1, "taker_buy_quote": 70803.04712 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.6871, "high": 0.6968, "low": 0.686, "close": 0.6948, "volume": 281038.0, "close_time": 1774335599999, "quote_volume": 194163.31787, "trades": 3125, "taker_buy_base": 141865.2, "taker_buy_quote": 98038.14689 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.6947, "high": 0.7136, "low": 0.6939, "close": 0.712, "volume": 1777558.1, "close_time": 1774339199999, "quote_volume": 1253499.39021, "trades": 10086, "taker_buy_base": 1093652.2, "taker_buy_quote": 771666.33315 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.7121, "high": 0.7275, "low": 0.7091, "close": 0.7158, "volume": 1795526.0, "close_time": 1774342799999, "quote_volume": 1292898.91936, "trades": 14520, "taker_buy_base": 944151.7, "taker_buy_quote": 679608.23827 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.7159, "high": 0.7222, "low": 0.7082, "close": 0.7122, "volume": 593455.5, "close_time": 1774346399999, "quote_volume": 424167.60971, "trades": 5560, "taker_buy_base": 251341.7, "taker_buy_quote": 179526.2377 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.7122, "high": 0.7141, "low": 0.7058, "close": 0.7138, "volume": 485806.1, "close_time": 1774349999999, "quote_volume": 345276.42845, "trades": 4222, "taker_buy_base": 166178.3, "taker_buy_quote": 118050.14361 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.7137, "high": 0.7151, "low": 0.6991, "close": 0.7074, "volume": 609745.3, "close_time": 1774353599999, "quote_volume": 430994.5809, "trades": 6182, "taker_buy_base": 263978.8, "taker_buy_quote": 186685.40127 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.7073, "high": 0.7118, "low": 0.7045, "close": 0.709, "volume": 332542.4, "close_time": 1774357199999, "quote_volume": 235429.24786, "trades": 3886, "taker_buy_base": 164239.6, "taker_buy_quote": 116277.80908 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.7092, "high": 0.7148, "low": 0.6997, "close": 0.7034, "volume": 844748.1, "close_time": 1774360799999, "quote_volume": 597113.95809, "trades": 10470, "taker_buy_base": 365395.8, "taker_buy_quote": 258203.68924 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.7034, "high": 0.7124, "low": 0.6921, "close": 0.703, "volume": 1448421.1, "close_time": 1774364399999, "quote_volume": 1016437.70858, "trades": 11470, "taker_buy_base": 817435.9, "taker_buy_quote": 573675.49838 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.7031, "high": 0.7115, "low": 0.7014, "close": 0.7043, "volume": 465415.9, "close_time": 1774367999999, "quote_volume": 329002.46614, "trades": 5236, "taker_buy_base": 231753.4, "taker_buy_quote": 163849.32497 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.7042, "high": 0.7099, "low": 0.7028, "close": 0.7078, "volume": 311440.0, "close_time": 1774371599999, "quote_volume": 220082.75997, "trades": 4366, "taker_buy_base": 144004.8, "taker_buy_quote": 101763.8728 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.7079, "high": 0.709, "low": 0.6944, "close": 0.6983, "volume": 525826.3, "close_time": 1774375199999, "quote_volume": 368047.99613, "trades": 5513, "taker_buy_base": 217657.2, "taker_buy_quote": 152408.58708 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.6984, "high": 0.7108, "low": 0.6982, "close": 0.7063, "volume": 325756.5, "close_time": 1774378799999, "quote_volume": 229399.85341, "trades": 4259, "taker_buy_base": 152595.2, "taker_buy_quote": 107445.56135 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.7062, "high": 0.7139, "low": 0.7055, "close": 0.7108, "volume": 453263.2, "close_time": 1774382399999, "quote_volume": 322216.70633, "trades": 4650, "taker_buy_base": 172205.5, "taker_buy_quote": 122448.58947 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.7106, "high": 0.7387, "low": 0.7102, "close": 0.7256, "volume": 1156276.2, "close_time": 1774385999999, "quote_volume": 840515.19717, "trades": 11721, "taker_buy_base": 571296.4, "taker_buy_quote": 415260.65928 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.7257, "high": 0.7314, "low": 0.7181, "close": 0.7308, "volume": 584855.9, "close_time": 1774389599999, "quote_volume": 424646.36975, "trades": 5693, "taker_buy_base": 236823.9, "taker_buy_quote": 171901.15487 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.7308, "high": 0.7342, "low": 0.7224, "close": 0.7272, "volume": 898282.6, "close_time": 1774393199999, "quote_volume": 653909.90039, "trades": 9650, "taker_buy_base": 503582.7, "taker_buy_quote": 366404.20555 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.7273, "high": 0.7312, "low": 0.7245, "close": 0.7266, "volume": 522459.3, "close_time": 1774396799999, "quote_volume": 379816.44237, "trades": 6386, "taker_buy_base": 277490.1, "taker_buy_quote": 201739.30464 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7267, "high": 0.7333, "low": 0.7208, "close": 0.7298, "volume": 918770.8, "close_time": 1774400399999, "quote_volume": 669325.00179, "trades": 6552, "taker_buy_base": 384749.6, "taker_buy_quote": 280199.87514 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.7297, "high": 0.7342, "low": 0.7281, "close": 0.732, "volume": 262269.2, "close_time": 1774403999999, "quote_volume": 191819.06348, "trades": 4014, "taker_buy_base": 125500.9, "taker_buy_quote": 91816.06431 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.732, "high": 0.734, "low": 0.7227, "close": 0.7239, "volume": 331218.9, "close_time": 1774407599999, "quote_volume": 241071.4899, "trades": 3822, "taker_buy_base": 141690.2, "taker_buy_quote": 103181.84173 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.724, "high": 0.7271, "low": 0.7201, "close": 0.7245, "volume": 310767.7, "close_time": 1774411199999, "quote_volume": 224952.28889, "trades": 3633, "taker_buy_base": 109201.5, "taker_buy_quote": 79031.40839 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.7244, "high": 0.7309, "low": 0.7216, "close": 0.7292, "volume": 134269.3, "close_time": 1774414799999, "quote_volume": 97356.6401, "trades": 2059, "taker_buy_base": 67442.2, "taker_buy_quote": 48931.28988 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.7293, "high": 0.7316, "low": 0.7243, "close": 0.727, "volume": 384653.6, "close_time": 1774418399999, "quote_volume": 280262.71177, "trades": 4062, "taker_buy_base": 218547.5, "taker_buy_quote": 159282.17718 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.7271, "high": 0.7311, "low": 0.7251, "close": 0.7253, "volume": 235280.0, "close_time": 1774421999999, "quote_volume": 171319.7207, "trades": 3247, "taker_buy_base": 127532.8, "taker_buy_quote": 92881.53607 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.7252, "high": 0.737, "low": 0.7248, "close": 0.7296, "volume": 531434.4, "close_time": 1774425599999, "quote_volume": 388941.83373, "trades": 3911, "taker_buy_base": 197881.3, "taker_buy_quote": 144775.02993 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.7297, "high": 0.7393, "low": 0.7292, "close": 0.7333, "volume": 603208.6, "close_time": 1774429199999, "quote_volume": 443110.49195, "trades": 6224, "taker_buy_base": 358719.2, "taker_buy_quote": 263496.87487 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.7333, "high": 0.7368, "low": 0.7314, "close": 0.7361, "volume": 400224.9, "close_time": 1774432799999, "quote_volume": 293483.15192, "trades": 3643, "taker_buy_base": 208908.1, "taker_buy_quote": 153181.58105 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.7362, "high": 0.7458, "low": 0.7352, "close": 0.7428, "volume": 391903.7, "close_time": 1774436399999, "quote_volume": 290010.07717, "trades": 5088, "taker_buy_base": 216534.3, "taker_buy_quote": 160235.63162 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.7428, "high": 0.7518, "low": 0.7426, "close": 0.7467, "volume": 954450.5, "close_time": 1774439999999, "quote_volume": 713386.30181, "trades": 8331, "taker_buy_base": 541844.2, "taker_buy_quote": 405135.40149 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.7468, "high": 0.748, "low": 0.7297, "close": 0.7414, "volume": 1079094.4, "close_time": 1774443599999, "quote_volume": 794392.74451, "trades": 9512, "taker_buy_base": 525469.4, "taker_buy_quote": 386761.84603 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.7414, "high": 0.75, "low": 0.7381, "close": 0.7428, "volume": 460729.7, "close_time": 1774447199999, "quote_volume": 343151.30073, "trades": 6989, "taker_buy_base": 183970.8, "taker_buy_quote": 137074.4129 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.7429, "high": 0.7553, "low": 0.7393, "close": 0.7468, "volume": 566481.5, "close_time": 1774450799999, "quote_volume": 424215.95804, "trades": 8067, "taker_buy_base": 262279.5, "taker_buy_quote": 196361.7228 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.7469, "high": 0.7494, "low": 0.7298, "close": 0.7366, "volume": 1123719.5, "close_time": 1774454399999, "quote_volume": 831622.73547, "trades": 8391, "taker_buy_base": 417036.5, "taker_buy_quote": 308382.21307 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.7366, "high": 0.7454, "low": 0.7318, "close": 0.7411, "volume": 498978.8, "close_time": 1774457999999, "quote_volume": 368517.44101, "trades": 7166, "taker_buy_base": 294316.5, "taker_buy_quote": 217162.2631 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.7413, "high": 0.7439, "low": 0.7319, "close": 0.7335, "volume": 258900.8, "close_time": 1774461599999, "quote_volume": 190791.45803, "trades": 4792, "taker_buy_base": 139585.3, "taker_buy_quote": 102919.11841 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.7335, "high": 0.7379, "low": 0.7281, "close": 0.7298, "volume": 946891.0, "close_time": 1774465199999, "quote_volume": 692396.96226, "trades": 6383, "taker_buy_base": 613992.7, "taker_buy_quote": 448810.05219 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.7298, "high": 0.7333, "low": 0.7266, "close": 0.7288, "volume": 360481.4, "close_time": 1774468799999, "quote_volume": 263101.29816, "trades": 3692, "taker_buy_base": 163632.6, "taker_buy_quote": 119455.81136 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.7289, "high": 0.7289, "low": 0.7189, "close": 0.7205, "volume": 398207.8, "close_time": 1774472399999, "quote_volume": 287610.90562, "trades": 2960, "taker_buy_base": 180979.3, "taker_buy_quote": 130660.55464 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.7205, "high": 0.7224, "low": 0.718, "close": 0.7196, "volume": 185276.4, "close_time": 1774475999999, "quote_volume": 133438.73485, "trades": 1690, "taker_buy_base": 100999.9, "taker_buy_quote": 72750.17481 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.7196, "high": 0.7261, "low": 0.7188, "close": 0.7229, "volume": 276222.1, "close_time": 1774479599999, "quote_volume": 199515.37396, "trades": 3011, "taker_buy_base": 160047.4, "taker_buy_quote": 115629.93721 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.7232, "high": 0.7265, "low": 0.7217, "close": 0.7242, "volume": 355117.6, "close_time": 1774483199999, "quote_volume": 257078.73221, "trades": 2413, "taker_buy_base": 224429.0, "taker_buy_quote": 162453.7194 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7243, "high": 0.7275, "low": 0.7192, "close": 0.725, "volume": 427838.3, "close_time": 1774486799999, "quote_volume": 309664.55724, "trades": 2783, "taker_buy_base": 252568.2, "taker_buy_quote": 182770.09996 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.7251, "high": 0.7264, "low": 0.7193, "close": 0.7208, "volume": 405518.9, "close_time": 1774490399999, "quote_volume": 292919.08507, "trades": 3172, "taker_buy_base": 192889.0, "taker_buy_quote": 139348.31109 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.7209, "high": 0.7237, "low": 0.7116, "close": 0.715, "volume": 456646.8, "close_time": 1774493999999, "quote_volume": 327071.75873, "trades": 4509, "taker_buy_base": 237675.4, "taker_buy_quote": 170236.52359 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.7149, "high": 0.7155, "low": 0.7088, "close": 0.7123, "volume": 473812.8, "close_time": 1774497599999, "quote_volume": 337170.34447, "trades": 4030, "taker_buy_base": 187914.2, "taker_buy_quote": 133698.45165 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.7123, "high": 0.7129, "low": 0.7088, "close": 0.7121, "volume": 221970.9, "close_time": 1774501199999, "quote_volume": 157838.51184, "trades": 2884, "taker_buy_base": 113474.5, "taker_buy_quote": 80712.97742 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.712, "high": 0.7128, "low": 0.6982, "close": 0.7009, "volume": 442314.7, "close_time": 1774504799999, "quote_volume": 311426.94578, "trades": 4833, "taker_buy_base": 233858.3, "taker_buy_quote": 164481.35303 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.7008, "high": 0.7046, "low": 0.6991, "close": 0.6998, "volume": 249258.0, "close_time": 1774508399999, "quote_volume": 174868.2264, "trades": 3364, "taker_buy_base": 113414.3, "taker_buy_quote": 79611.85291 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.6998, "high": 0.702, "low": 0.6958, "close": 0.7002, "volume": 275691.2, "close_time": 1774511999999, "quote_volume": 192555.14178, "trades": 2764, "taker_buy_base": 95237.8, "taker_buy_quote": 66534.25451 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.7003, "high": 0.702, "low": 0.6966, "close": 0.7002, "volume": 181197.1, "close_time": 1774515599999, "quote_volume": 126694.44183, "trades": 2306, "taker_buy_base": 97825.7, "taker_buy_quote": 68419.29939 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.7002, "high": 0.7022, "low": 0.6875, "close": 0.6905, "volume": 871872.9, "close_time": 1774519199999, "quote_volume": 604285.95398, "trades": 5991, "taker_buy_base": 318991.0, "taker_buy_quote": 221034.93375 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.6903, "high": 0.6935, "low": 0.6866, "close": 0.6904, "volume": 470166.8, "close_time": 1774522799999, "quote_volume": 324727.55901, "trades": 3369, "taker_buy_base": 283230.6, "taker_buy_quote": 195650.85836 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.6905, "high": 0.6935, "low": 0.6885, "close": 0.6902, "volume": 287673.7, "close_time": 1774526399999, "quote_volume": 198703.39534, "trades": 2767, "taker_buy_base": 109312.6, "taker_buy_quote": 75559.5898 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.6903, "high": 0.6952, "low": 0.6885, "close": 0.694, "volume": 263879.4, "close_time": 1774529999999, "quote_volume": 182595.90163, "trades": 3521, "taker_buy_base": 124366.0, "taker_buy_quote": 86069.22028 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.694, "high": 0.706, "low": 0.6913, "close": 0.7016, "volume": 493019.9, "close_time": 1774533599999, "quote_volume": 344354.44224, "trades": 6300, "taker_buy_base": 238366.5, "taker_buy_quote": 166562.64663 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.7017, "high": 0.7052, "low": 0.6938, "close": 0.6979, "volume": 380240.8, "close_time": 1774537199999, "quote_volume": 265862.7041, "trades": 5363, "taker_buy_base": 175726.4, "taker_buy_quote": 122916.92992 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.6979, "high": 0.6983, "low": 0.6854, "close": 0.6871, "volume": 600837.2, "close_time": 1774540799999, "quote_volume": 414223.76468, "trades": 4569, "taker_buy_base": 321379.8, "taker_buy_quote": 221423.59273 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.687, "high": 0.6883, "low": 0.6809, "close": 0.6833, "volume": 401971.5, "close_time": 1774544399999, "quote_volume": 275391.9312, "trades": 3047, "taker_buy_base": 180565.9, "taker_buy_quote": 123722.80991 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.6834, "high": 0.6892, "low": 0.6793, "close": 0.6813, "volume": 338633.5, "close_time": 1774547999999, "quote_volume": 231865.59213, "trades": 3793, "taker_buy_base": 187159.9, "taker_buy_quote": 128273.14064 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.6813, "high": 0.6827, "low": 0.6771, "close": 0.6811, "volume": 523447.9, "close_time": 1774551599999, "quote_volume": 355926.09823, "trades": 3915, "taker_buy_base": 195942.6, "taker_buy_quote": 133258.78594 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.6812, "high": 0.682, "low": 0.6756, "close": 0.6773, "volume": 360895.4, "close_time": 1774555199999, "quote_volume": 245299.7484, "trades": 2823, "taker_buy_base": 237495.5, "taker_buy_quote": 161489.2981 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.6773, "high": 0.6945, "low": 0.6755, "close": 0.6873, "volume": 486791.9, "close_time": 1774558799999, "quote_volume": 334843.96447, "trades": 7678, "taker_buy_base": 255242.0, "taker_buy_quote": 175528.60268 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.6872, "high": 0.6937, "low": 0.6856, "close": 0.6882, "volume": 234542.3, "close_time": 1774562399999, "quote_volume": 161961.40397, "trades": 2848, "taker_buy_base": 126237.1, "taker_buy_quote": 87137.20146 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.6883, "high": 0.6895, "low": 0.6825, "close": 0.6859, "volume": 231448.1, "close_time": 1774565999999, "quote_volume": 158804.48323, "trades": 3178, "taker_buy_base": 95873.7, "taker_buy_quote": 65789.14159 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.686, "high": 0.6878, "low": 0.6834, "close": 0.6841, "volume": 184289.0, "close_time": 1774569599999, "quote_volume": 126206.18057, "trades": 2095, "taker_buy_base": 84682.6, "taker_buy_quote": 57992.61103 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.684, "high": 0.6892, "low": 0.6822, "close": 0.6858, "volume": 522417.8, "close_time": 1774573199999, "quote_volume": 357815.53636, "trades": 2939, "taker_buy_base": 287250.1, "taker_buy_quote": 196665.94608 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.6858, "high": 0.6954, "low": 0.6857, "close": 0.6923, "volume": 410057.6, "close_time": 1774576799999, "quote_volume": 283446.3463, "trades": 2977, "taker_buy_base": 238185.9, "taker_buy_quote": 164805.77799 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.6925, "high": 0.6962, "low": 0.6904, "close": 0.6911, "volume": 297897.4, "close_time": 1774580399999, "quote_volume": 206799.77955, "trades": 2887, "taker_buy_base": 106536.4, "taker_buy_quote": 73915.13795 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.6914, "high": 0.692, "low": 0.6849, "close": 0.6852, "volume": 263607.7, "close_time": 1774583999999, "quote_volume": 181440.85211, "trades": 2520, "taker_buy_base": 142578.3, "taker_buy_quote": 98183.65973 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.6852, "high": 0.6853, "low": 0.6776, "close": 0.6815, "volume": 395335.7, "close_time": 1774587599999, "quote_volume": 269592.76079, "trades": 3814, "taker_buy_base": 173993.8, "taker_buy_quote": 118639.297 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.6814, "high": 0.6885, "low": 0.6801, "close": 0.6836, "volume": 287142.9, "close_time": 1774591199999, "quote_volume": 196798.48103, "trades": 2609, "taker_buy_base": 99035.8, "taker_buy_quote": 67807.73228 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.6838, "high": 0.6859, "low": 0.6821, "close": 0.6833, "volume": 159733.4, "close_time": 1774594799999, "quote_volume": 109284.7448, "trades": 2317, "taker_buy_base": 79643.7, "taker_buy_quote": 54486.89106 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.6834, "high": 0.6884, "low": 0.6828, "close": 0.688, "volume": 177020.0, "close_time": 1774598399999, "quote_volume": 121436.83794, "trades": 2949, "taker_buy_base": 80732.3, "taker_buy_quote": 55372.18557 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.6881, "high": 0.6896, "low": 0.6736, "close": 0.68, "volume": 458548.6, "close_time": 1774601999999, "quote_volume": 311488.20572, "trades": 4357, "taker_buy_base": 206866.4, "taker_buy_quote": 140689.40007 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.6799, "high": 0.6799, "low": 0.664, "close": 0.6688, "volume": 638179.5, "close_time": 1774605599999, "quote_volume": 428665.42366, "trades": 6003, "taker_buy_base": 250948.4, "taker_buy_quote": 168569.52109 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.6687, "high": 0.6701, "low": 0.6536, "close": 0.6551, "volume": 1044551.0, "close_time": 1774609199999, "quote_volume": 690727.20192, "trades": 17079, "taker_buy_base": 432395.5, "taker_buy_quote": 286411.23217 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.6552, "high": 0.66, "low": 0.6519, "close": 0.6574, "volume": 473799.4, "close_time": 1774612799999, "quote_volume": 311271.13549, "trades": 6438, "taker_buy_base": 234765.8, "taker_buy_quote": 154360.33538 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.6575, "high": 0.6579, "low": 0.65, "close": 0.6555, "volume": 560737.6, "close_time": 1774616399999, "quote_volume": 366352.77991, "trades": 4182, "taker_buy_base": 230122.5, "taker_buy_quote": 150307.47233 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.6557, "high": 0.6597, "low": 0.6493, "close": 0.6542, "volume": 667227.6, "close_time": 1774619999999, "quote_volume": 436940.23772, "trades": 6396, "taker_buy_base": 340340.6, "taker_buy_quote": 223185.22793 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.6542, "high": 0.6608, "low": 0.651, "close": 0.6563, "volume": 1131253.2, "close_time": 1774623599999, "quote_volume": 741307.24759, "trades": 5644, "taker_buy_base": 464694.1, "taker_buy_quote": 304567.50252 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.6561, "high": 0.6697, "low": 0.6544, "close": 0.6613, "volume": 949098.3, "close_time": 1774627199999, "quote_volume": 630005.96852, "trades": 5677, "taker_buy_base": 546295.8, "taker_buy_quote": 362471.13761 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.6614, "high": 0.6616, "low": 0.656, "close": 0.6579, "volume": 554093.3, "close_time": 1774630799999, "quote_volume": 365276.87242, "trades": 3827, "taker_buy_base": 270017.1, "taker_buy_quote": 177976.92502 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.6581, "high": 0.6642, "low": 0.6572, "close": 0.6588, "volume": 343163.8, "close_time": 1774634399999, "quote_volume": 226507.61546, "trades": 3495, "taker_buy_base": 205960.6, "taker_buy_quote": 135910.54723 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.6588, "high": 0.6608, "low": 0.6545, "close": 0.6559, "volume": 256964.1, "close_time": 1774637999999, "quote_volume": 169108.61032, "trades": 3052, "taker_buy_base": 148332.7, "taker_buy_quote": 97677.38785 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.6558, "high": 0.6613, "low": 0.6536, "close": 0.6603, "volume": 168986.6, "close_time": 1774641599999, "quote_volume": 111253.44895, "trades": 2632, "taker_buy_base": 96643.2, "taker_buy_quote": 63637.2302 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.6603, "high": 0.6615, "low": 0.6541, "close": 0.6569, "volume": 324780.4, "close_time": 1774645199999, "quote_volume": 213322.16419, "trades": 2725, "taker_buy_base": 160703.5, "taker_buy_quote": 105524.75632 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.6569, "high": 0.6602, "low": 0.6545, "close": 0.655, "volume": 86823.7, "close_time": 1774648799999, "quote_volume": 57104.51222, "trades": 1497, "taker_buy_base": 44746.8, "taker_buy_quote": 29425.41308 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.6551, "high": 0.6562, "low": 0.6504, "close": 0.6506, "volume": 127107.8, "close_time": 1774652399999, "quote_volume": 83069.76237, "trades": 1929, "taker_buy_base": 60747.5, "taker_buy_quote": 39713.15419 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.6506, "high": 0.6533, "low": 0.6487, "close": 0.6533, "volume": 140616.7, "close_time": 1774655999999, "quote_volume": 91537.41716, "trades": 1606, "taker_buy_base": 81342.8, "taker_buy_quote": 52970.89167 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6532, "high": 0.6561, "low": 0.6508, "close": 0.653, "volume": 322610.4, "close_time": 1774659599999, "quote_volume": 211009.24985, "trades": 2627, "taker_buy_base": 169696.9, "taker_buy_quote": 110973.27454 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.6531, "high": 0.6534, "low": 0.6465, "close": 0.6495, "volume": 330433.2, "close_time": 1774663199999, "quote_volume": 214722.47365, "trades": 2637, "taker_buy_base": 192426.3, "taker_buy_quote": 125097.69394 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.6494, "high": 0.6542, "low": 0.6491, "close": 0.6509, "volume": 152182.3, "close_time": 1774666799999, "quote_volume": 99160.56835, "trades": 1875, "taker_buy_base": 75755.6, "taker_buy_quote": 49356.76557 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.6509, "high": 0.6522, "low": 0.6473, "close": 0.6484, "volume": 113242.7, "close_time": 1774670399999, "quote_volume": 73546.18017, "trades": 1576, "taker_buy_base": 52083.7, "taker_buy_quote": 33847.86792 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.6485, "high": 0.6511, "low": 0.647, "close": 0.6486, "volume": 115599.6, "close_time": 1774673999999, "quote_volume": 74996.0445, "trades": 1665, "taker_buy_base": 50941.3, "taker_buy_quote": 33045.8667 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.6487, "high": 0.6535, "low": 0.6477, "close": 0.6517, "volume": 257218.5, "close_time": 1774677599999, "quote_volume": 167365.33137, "trades": 1683, "taker_buy_base": 79940.9, "taker_buy_quote": 52068.28249 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.6517, "high": 0.6563, "low": 0.6509, "close": 0.6525, "volume": 139343.9, "close_time": 1774681199999, "quote_volume": 91036.03549, "trades": 1968, "taker_buy_base": 74126.4, "taker_buy_quote": 48427.83213 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.6525, "high": 0.6606, "low": 0.6525, "close": 0.6605, "volume": 516713.8, "close_time": 1774684799999, "quote_volume": 339600.00942, "trades": 2237, "taker_buy_base": 155244.4, "taker_buy_quote": 101991.48559 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.6606, "high": 0.6632, "low": 0.6574, "close": 0.658, "volume": 180596.9, "close_time": 1774688399999, "quote_volume": 119285.26724, "trades": 2050, "taker_buy_base": 97553.7, "taker_buy_quote": 64475.81477 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.6581, "high": 0.6591, "low": 0.6541, "close": 0.6561, "volume": 109090.5, "close_time": 1774691999999, "quote_volume": 71666.08502, "trades": 1446, "taker_buy_base": 67087.3, "taker_buy_quote": 44067.51387 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.656, "high": 0.6615, "low": 0.6519, "close": 0.6555, "volume": 269286.1, "close_time": 1774695599999, "quote_volume": 176548.05966, "trades": 2289, "taker_buy_base": 136371.9, "taker_buy_quote": 89419.42115 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.6554, "high": 0.6582, "low": 0.6537, "close": 0.6575, "volume": 125987.4, "close_time": 1774699199999, "quote_volume": 82696.459, "trades": 1362, "taker_buy_base": 62396.3, "taker_buy_quote": 40942.54389 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.6576, "high": 0.6644, "low": 0.6567, "close": 0.6601, "volume": 497196.2, "close_time": 1774702799999, "quote_volume": 329124.23028, "trades": 2983, "taker_buy_base": 199999.6, "taker_buy_quote": 132264.08894 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.66, "high": 0.6731, "low": 0.6586, "close": 0.67, "volume": 458238.7, "close_time": 1774706399999, "quote_volume": 305777.1603, "trades": 5421, "taker_buy_base": 216423.8, "taker_buy_quote": 144407.50298 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.67, "high": 0.6742, "low": 0.6652, "close": 0.6718, "volume": 276497.1, "close_time": 1774709999999, "quote_volume": 185247.54215, "trades": 3462, "taker_buy_base": 153444.5, "taker_buy_quote": 102875.03187 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.6718, "high": 0.6857, "low": 0.6708, "close": 0.6796, "volume": 448056.4, "close_time": 1774713599999, "quote_volume": 304292.46028, "trades": 4464, "taker_buy_base": 223152.4, "taker_buy_quote": 151512.00383 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.6797, "high": 0.6821, "low": 0.6722, "close": 0.6747, "volume": 255280.2, "close_time": 1774717199999, "quote_volume": 172577.07371, "trades": 2800, "taker_buy_base": 88424.8, "taker_buy_quote": 59861.00319 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.6746, "high": 0.6778, "low": 0.6686, "close": 0.6703, "volume": 163836.1, "close_time": 1774720799999, "quote_volume": 110094.04399, "trades": 2014, "taker_buy_base": 92315.4, "taker_buy_quote": 62011.36698 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.6703, "high": 0.6721, "low": 0.6699, "close": 0.671, "volume": 48613.1, "close_time": 1774724399999, "quote_volume": 32630.32681, "trades": 924, "taker_buy_base": 25191.3, "taker_buy_quote": 16913.97803 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.6709, "high": 0.6736, "low": 0.6678, "close": 0.6714, "volume": 196057.6, "close_time": 1774727999999, "quote_volume": 131400.71728, "trades": 1611, "taker_buy_base": 118666.5, "taker_buy_quote": 79538.66136 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.6715, "high": 0.6742, "low": 0.6699, "close": 0.671, "volume": 83807.3, "close_time": 1774731599999, "quote_volume": 56320.07757, "trades": 1376, "taker_buy_base": 44728.7, "taker_buy_quote": 30060.84261 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.671, "high": 0.6717, "low": 0.6631, "close": 0.6647, "volume": 332414.8, "close_time": 1774735199999, "quote_volume": 221418.78241, "trades": 1397, "taker_buy_base": 245407.2, "taker_buy_quote": 163400.02756 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.6646, "high": 0.6663, "low": 0.6618, "close": 0.6646, "volume": 142222.1, "close_time": 1774738799999, "quote_volume": 94430.28727, "trades": 1428, "taker_buy_base": 77855.5, "taker_buy_quote": 51718.20444 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.6645, "high": 0.6645, "low": 0.6523, "close": 0.6565, "volume": 299748.7, "close_time": 1774742399999, "quote_volume": 196862.28458, "trades": 3051, "taker_buy_base": 128828.8, "taker_buy_quote": 84601.55152 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6564, "high": 0.6576, "low": 0.6515, "close": 0.6551, "volume": 215332.4, "close_time": 1774745999999, "quote_volume": 140768.61143, "trades": 2505, "taker_buy_base": 112924.2, "taker_buy_quote": 73817.67729 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.655, "high": 0.659, "low": 0.6549, "close": 0.6576, "volume": 259974.7, "close_time": 1774749599999, "quote_volume": 170936.6437, "trades": 2417, "taker_buy_base": 134940.7, "taker_buy_quote": 88703.06006 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.6575, "high": 0.66, "low": 0.6565, "close": 0.6583, "volume": 84997.2, "close_time": 1774753199999, "quote_volume": 55905.91712, "trades": 1398, "taker_buy_base": 30575.2, "taker_buy_quote": 20122.72727 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.6584, "high": 0.6643, "low": 0.6579, "close": 0.6603, "volume": 243508.2, "close_time": 1774756799999, "quote_volume": 161059.0091, "trades": 2152, "taker_buy_base": 120602.9, "taker_buy_quote": 79751.02818 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.6603, "high": 0.661, "low": 0.658, "close": 0.6589, "volume": 91776.6, "close_time": 1774760399999, "quote_volume": 60516.20759, "trades": 1239, "taker_buy_base": 22040.1, "taker_buy_quote": 14538.11948 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.6589, "high": 0.6601, "low": 0.6573, "close": 0.6587, "volume": 139737.1, "close_time": 1774763999999, "quote_volume": 92047.83129, "trades": 1447, "taker_buy_base": 92155.8, "taker_buy_quote": 60714.9699 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.6586, "high": 0.6593, "low": 0.6551, "close": 0.6586, "volume": 96520.8, "close_time": 1774767599999, "quote_volume": 63388.05506, "trades": 1229, "taker_buy_base": 34146.9, "taker_buy_quote": 22415.25085 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.6585, "high": 0.6585, "low": 0.6535, "close": 0.6554, "volume": 85535.4, "close_time": 1774771199999, "quote_volume": 56054.74849, "trades": 1158, "taker_buy_base": 30293.1, "taker_buy_quote": 19850.01929 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.6553, "high": 0.6562, "low": 0.6535, "close": 0.6549, "volume": 66911.5, "close_time": 1774774799999, "quote_volume": 43818.88319, "trades": 757, "taker_buy_base": 21867.8, "taker_buy_quote": 14319.70907 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.655, "high": 0.6552, "low": 0.652, "close": 0.6539, "volume": 128952.8, "close_time": 1774778399999, "quote_volume": 84300.20169, "trades": 1358, "taker_buy_base": 55540.7, "taker_buy_quote": 36302.89294 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.6538, "high": 0.6538, "low": 0.6479, "close": 0.6504, "volume": 183146.2, "close_time": 1774781999999, "quote_volume": 119044.13217, "trades": 1795, "taker_buy_base": 66335.4, "taker_buy_quote": 43140.15961 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.6506, "high": 0.6603, "low": 0.6502, "close": 0.6571, "volume": 312848.9, "close_time": 1774785599999, "quote_volume": 205602.5379, "trades": 2806, "taker_buy_base": 178340.2, "taker_buy_quote": 117235.6587 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.657, "high": 0.6571, "low": 0.6559, "close": 0.6567, "volume": 3647.2, "close_time": 1774789199999, "quote_volume": 2394.11449, "trades": 139, "taker_buy_base": 2203.5, "taker_buy_quote": 1446.34208 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.6545, "high": 0.6547, "low": 0.6467, "close": 0.6504, "volume": 203672.1, "close_time": 1774792799999, "quote_volume": 132436.82218, "trades": 1874, "taker_buy_base": 105269.1, "taker_buy_quote": 68467.54086 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.649, "high": 0.6549, "low": 0.6483, "close": 0.6521, "volume": 104454.3, "close_time": 1774796399999, "quote_volume": 68010.3634, "trades": 1341, "taker_buy_base": 59672.6, "taker_buy_quote": 38856.6699 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.6517, "high": 0.6534, "low": 0.6482, "close": 0.6486, "volume": 86757.3, "close_time": 1774799999999, "quote_volume": 56493.17161, "trades": 1549, "taker_buy_base": 41801.4, "taker_buy_quote": 27232.55971 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.6505, "high": 0.6534, "low": 0.6485, "close": 0.6511, "volume": 89885.2, "close_time": 1774803599999, "quote_volume": 58517.01885, "trades": 1172, "taker_buy_base": 54879.2, "taker_buy_quote": 35726.39326 } ] }, "4h": { "count": 2114, "start_date": "2025-04-11T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.4199, "high": 0.6, "low": 0.4199, "close": 0.5245, "volume": 9481966.7, "close_time": 1744387199999, "quote_volume": 5149153.37936, "trades": 22085, "taker_buy_base": 4568729.1, "taker_buy_quote": 2487255.38341 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.5243, "high": 0.5386, "low": 0.5121, "close": 0.5297, "volume": 5672210.3, "close_time": 1744401599999, "quote_volume": 3000145.67185, "trades": 18008, "taker_buy_base": 2822391.5, "taker_buy_quote": 1493363.8201 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.5304, "high": 0.542, "low": 0.5206, "close": 0.528, "volume": 2445784.7, "close_time": 1744415999999, "quote_volume": 1297345.00816, "trades": 5329, "taker_buy_base": 1340710.9, "taker_buy_quote": 712102.63213 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.5283, "high": 0.5565, "low": 0.5195, "close": 0.5398, "volume": 5204172.6, "close_time": 1744430399999, "quote_volume": 2847205.10424, "trades": 13322, "taker_buy_base": 2608554.3, "taker_buy_quote": 1428661.98395 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.5402, "high": 0.569, "low": 0.5325, "close": 0.567, "volume": 6517854.0, "close_time": 1744444799999, "quote_volume": 3625089.74981, "trades": 20051, "taker_buy_base": 3516188.8, "taker_buy_quote": 1959829.51329 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.5669, "high": 0.5787, "low": 0.5374, "close": 0.545, "volume": 6101847.8, "close_time": 1744459199999, "quote_volume": 3412306.61823, "trades": 24060, "taker_buy_base": 2696486.2, "taker_buy_quote": 1512468.70838 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.5446, "high": 0.598, "low": 0.5429, "close": 0.598, "volume": 6260630.4, "close_time": 1744473599999, "quote_volume": 3580344.82898, "trades": 20289, "taker_buy_base": 3219887.6, "taker_buy_quote": 1841596.0204 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.5976, "high": 0.6181, "low": 0.5849, "close": 0.6014, "volume": 3366158.6, "close_time": 1744487999999, "quote_volume": 2019757.03106, "trades": 7600, "taker_buy_base": 1513594.5, "taker_buy_quote": 908472.22865 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.6015, "high": 0.6173, "low": 0.6003, "close": 0.6136, "volume": 1429727.9, "close_time": 1744502399999, "quote_volume": 870902.2776, "trades": 3998, "taker_buy_base": 730418.7, "taker_buy_quote": 445620.91908 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6136, "high": 0.6373, "low": 0.5845, "close": 0.5911, "volume": 3117543.0, "close_time": 1744516799999, "quote_volume": 1898191.87818, "trades": 12091, "taker_buy_base": 1327286.9, "taker_buy_quote": 810244.76154 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.591, "high": 0.5912, "low": 0.58, "close": 0.5809, "volume": 1252011.5, "close_time": 1744531199999, "quote_volume": 734008.38016, "trades": 4759, "taker_buy_base": 634686.3, "taker_buy_quote": 372562.06267 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.5803, "high": 0.5908, "low": 0.5759, "close": 0.5813, "volume": 1186046.8, "close_time": 1744545599999, "quote_volume": 691877.33709, "trades": 4217, "taker_buy_base": 598921.4, "taker_buy_quote": 349933.86923 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.5811, "high": 0.583, "low": 0.5471, "close": 0.5531, "volume": 1703248.6, "close_time": 1744559999999, "quote_volume": 955236.58873, "trades": 8094, "taker_buy_base": 909887.8, "taker_buy_quote": 508915.33829 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.5529, "high": 0.5956, "low": 0.5527, "close": 0.5662, "volume": 2627197.6, "close_time": 1744574399999, "quote_volume": 1516398.20666, "trades": 11701, "taker_buy_base": 1451056.5, "taker_buy_quote": 836927.34528 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.5669, "high": 0.5714, "low": 0.5227, "close": 0.5408, "volume": 1871743.0, "close_time": 1744588799999, "quote_volume": 1012124.86873, "trades": 8191, "taker_buy_base": 809048.4, "taker_buy_quote": 438092.1359 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5404, "high": 0.5697, "low": 0.5342, "close": 0.5481, "volume": 1644427.4, "close_time": 1744603199999, "quote_volume": 906769.09695, "trades": 8149, "taker_buy_base": 843615.9, "taker_buy_quote": 465781.8134 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.5483, "high": 0.557, "low": 0.5441, "close": 0.5499, "volume": 1089790.5, "close_time": 1744617599999, "quote_volume": 599902.35207, "trades": 5194, "taker_buy_base": 563585.2, "taker_buy_quote": 310292.6358 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.55, "high": 0.5923, "low": 0.5412, "close": 0.5916, "volume": 1814200.8, "close_time": 1744631999999, "quote_volume": 1027908.08037, "trades": 8178, "taker_buy_base": 1061557.9, "taker_buy_quote": 603285.82152 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.5916, "high": 0.5924, "low": 0.554, "close": 0.5558, "volume": 2558130.7, "close_time": 1744646399999, "quote_volume": 1459603.11055, "trades": 13415, "taker_buy_base": 1149480.4, "taker_buy_quote": 657093.74724 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.5558, "high": 0.5791, "low": 0.5548, "close": 0.5761, "volume": 1115473.7, "close_time": 1744660799999, "quote_volume": 631612.03966, "trades": 9903, "taker_buy_base": 655262.2, "taker_buy_quote": 371049.71088 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.576, "high": 0.5839, "low": 0.5677, "close": 0.5777, "volume": 923674.9, "close_time": 1744675199999, "quote_volume": 530629.93205, "trades": 8353, "taker_buy_base": 516277.5, "taker_buy_quote": 296727.63384 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5779, "high": 0.6, "low": 0.5641, "close": 0.5822, "volume": 2621053.7, "close_time": 1744689599999, "quote_volume": 1524332.87101, "trades": 18340, "taker_buy_base": 1375709.6, "taker_buy_quote": 800727.92096 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.5823, "high": 0.6109, "low": 0.5703, "close": 0.6066, "volume": 1670163.2, "close_time": 1744703999999, "quote_volume": 990954.49627, "trades": 11567, "taker_buy_base": 928351.1, "taker_buy_quote": 551359.19024 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.6068, "high": 0.63, "low": 0.5944, "close": 0.5991, "volume": 2963916.7, "close_time": 1744718399999, "quote_volume": 1813335.85207, "trades": 13475, "taker_buy_base": 1434615.5, "taker_buy_quote": 879769.93408 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.5989, "high": 0.6166, "low": 0.5797, "close": 0.583, "volume": 2552688.0, "close_time": 1744732799999, "quote_volume": 1521073.04955, "trades": 21773, "taker_buy_base": 1163787.1, "taker_buy_quote": 694650.74237 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.5831, "high": 0.5871, "low": 0.5632, "close": 0.5661, "volume": 1284480.0, "close_time": 1744747199999, "quote_volume": 737470.71315, "trades": 11238, "taker_buy_base": 547728.7, "taker_buy_quote": 314447.46861 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.566, "high": 0.5747, "low": 0.5556, "close": 0.5585, "volume": 877083.1, "close_time": 1744761599999, "quote_volume": 495963.61481, "trades": 7027, "taker_buy_base": 378581.0, "taker_buy_quote": 214014.84005 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5584, "high": 0.5646, "low": 0.548, "close": 0.5562, "volume": 1184475.3, "close_time": 1744775999999, "quote_volume": 658094.17277, "trades": 9122, "taker_buy_base": 584464.3, "taker_buy_quote": 324984.84672 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.5561, "high": 0.5574, "low": 0.5337, "close": 0.5353, "volume": 1248482.5, "close_time": 1744790399999, "quote_volume": 682657.58092, "trades": 8916, "taker_buy_base": 446812.6, "taker_buy_quote": 244415.07089 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.5354, "high": 0.5479, "low": 0.5286, "close": 0.5459, "volume": 1549129.9, "close_time": 1744804799999, "quote_volume": 837591.15937, "trades": 10244, "taker_buy_base": 794325.6, "taker_buy_quote": 430171.06079 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.5458, "high": 0.5612, "low": 0.5312, "close": 0.5489, "volume": 1647741.7, "close_time": 1744819199999, "quote_volume": 897896.02355, "trades": 12132, "taker_buy_base": 803845.6, "taker_buy_quote": 438431.638 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.549, "high": 0.5625, "low": 0.5319, "close": 0.5556, "volume": 2275103.8, "close_time": 1744833599999, "quote_volume": 1244437.3004, "trades": 20392, "taker_buy_base": 1000415.2, "taker_buy_quote": 548136.93293 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.5554, "high": 0.5583, "low": 0.5358, "close": 0.5368, "volume": 903973.4, "close_time": 1744847999999, "quote_volume": 494380.66711, "trades": 8239, "taker_buy_base": 371597.8, "taker_buy_quote": 203154.65261 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5367, "high": 0.543, "low": 0.5274, "close": 0.5311, "volume": 800886.8, "close_time": 1744862399999, "quote_volume": 428487.03572, "trades": 7088, "taker_buy_base": 372292.1, "taker_buy_quote": 199291.54215 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.531, "high": 0.549, "low": 0.5288, "close": 0.5444, "volume": 419311.0, "close_time": 1744876799999, "quote_volume": 226652.66655, "trades": 5250, "taker_buy_base": 203576.9, "taker_buy_quote": 110250.55246 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.5446, "high": 0.547, "low": 0.533, "close": 0.538, "volume": 502099.5, "close_time": 1744891199999, "quote_volume": 270017.58677, "trades": 4308, "taker_buy_base": 203077.1, "taker_buy_quote": 109227.9164 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.5378, "high": 0.5557, "low": 0.5253, "close": 0.5453, "volume": 1676436.9, "close_time": 1744905599999, "quote_volume": 906833.42624, "trades": 13450, "taker_buy_base": 805592.0, "taker_buy_quote": 436073.78088 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.5454, "high": 0.5723, "low": 0.5412, "close": 0.5555, "volume": 1747957.2, "close_time": 1744919999999, "quote_volume": 979500.33808, "trades": 15543, "taker_buy_base": 918749.3, "taker_buy_quote": 514373.21697 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.5556, "high": 0.5675, "low": 0.5532, "close": 0.5565, "volume": 939510.6, "close_time": 1744934399999, "quote_volume": 527679.87416, "trades": 6295, "taker_buy_base": 357264.5, "taker_buy_quote": 200750.95268 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5565, "high": 0.5705, "low": 0.5454, "close": 0.5466, "volume": 1165694.1, "close_time": 1744948799999, "quote_volume": 652696.22486, "trades": 11503, "taker_buy_base": 594787.7, "taker_buy_quote": 333522.86742 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.5468, "high": 0.5647, "low": 0.5424, "close": 0.5646, "volume": 949064.4, "close_time": 1744963199999, "quote_volume": 524571.96665, "trades": 8992, "taker_buy_base": 538560.5, "taker_buy_quote": 298340.62444 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.5646, "high": 0.5751, "low": 0.5602, "close": 0.5693, "volume": 1402073.7, "close_time": 1744977599999, "quote_volume": 795938.30676, "trades": 9194, "taker_buy_base": 586890.9, "taker_buy_quote": 333459.32278 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.5693, "high": 0.5856, "low": 0.5597, "close": 0.5657, "volume": 2147334.6, "close_time": 1744991999999, "quote_volume": 1228801.18101, "trades": 13675, "taker_buy_base": 1081527.1, "taker_buy_quote": 619448.32643 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.5655, "high": 0.6, "low": 0.5634, "close": 0.5783, "volume": 1765838.9, "close_time": 1745006399999, "quote_volume": 1022867.09305, "trades": 11799, "taker_buy_base": 1023539.0, "taker_buy_quote": 594366.00771 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.5781, "high": 0.5898, "low": 0.5779, "close": 0.5869, "volume": 844087.7, "close_time": 1745020799999, "quote_volume": 492593.10103, "trades": 7968, "taker_buy_base": 473973.1, "taker_buy_quote": 276804.2054 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5867, "high": 0.5924, "low": 0.5742, "close": 0.5829, "volume": 914583.1, "close_time": 1745035199999, "quote_volume": 533223.92075, "trades": 9946, "taker_buy_base": 467847.9, "taker_buy_quote": 272747.17672 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.583, "high": 0.5876, "low": 0.5708, "close": 0.577, "volume": 696119.8, "close_time": 1745049599999, "quote_volume": 402461.44527, "trades": 6549, "taker_buy_base": 289443.1, "taker_buy_quote": 167444.42991 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.577, "high": 0.5814, "low": 0.5669, "close": 0.568, "volume": 692420.2, "close_time": 1745063999999, "quote_volume": 396357.5597, "trades": 5371, "taker_buy_base": 280533.8, "taker_buy_quote": 160593.53322 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.5681, "high": 0.5798, "low": 0.5642, "close": 0.5764, "volume": 524713.4, "close_time": 1745078399999, "quote_volume": 299503.29716, "trades": 4683, "taker_buy_base": 277223.7, "taker_buy_quote": 158486.68438 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.5766, "high": 0.586, "low": 0.5691, "close": 0.578, "volume": 698618.1, "close_time": 1745092799999, "quote_volume": 403665.66637, "trades": 6560, "taker_buy_base": 355482.1, "taker_buy_quote": 205583.00143 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.5781, "high": 0.5891, "low": 0.576, "close": 0.5827, "volume": 718673.7, "close_time": 1745107199999, "quote_volume": 419381.48789, "trades": 4569, "taker_buy_base": 363215.5, "taker_buy_quote": 212012.03973 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5826, "high": 0.5826, "low": 0.5675, "close": 0.5708, "volume": 1587435.8, "close_time": 1745121599999, "quote_volume": 913819.72738, "trades": 7594, "taker_buy_base": 706716.8, "taker_buy_quote": 407350.36262 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.5709, "high": 0.5894, "low": 0.5679, "close": 0.571, "volume": 853937.6, "close_time": 1745135999999, "quote_volume": 494002.68363, "trades": 8155, "taker_buy_base": 390257.9, "taker_buy_quote": 226042.71071 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.571, "high": 0.572, "low": 0.5482, "close": 0.5535, "volume": 1009278.6, "close_time": 1745150399999, "quote_volume": 562719.74216, "trades": 7014, "taker_buy_base": 426702.1, "taker_buy_quote": 237761.08696 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.5534, "high": 0.5631, "low": 0.5495, "close": 0.552, "volume": 690467.3, "close_time": 1745164799999, "quote_volume": 383879.31719, "trades": 5649, "taker_buy_base": 293181.6, "taker_buy_quote": 163013.92731 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.552, "high": 0.5627, "low": 0.55, "close": 0.5627, "volume": 396784.5, "close_time": 1745179199999, "quote_volume": 221230.94747, "trades": 4465, "taker_buy_base": 185346.0, "taker_buy_quote": 103368.06133 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.5626, "high": 0.5769, "low": 0.562, "close": 0.5734, "volume": 606646.6, "close_time": 1745193599999, "quote_volume": 346583.66806, "trades": 6336, "taker_buy_base": 283070.1, "taker_buy_quote": 161591.81788 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5736, "high": 0.6013, "low": 0.5712, "close": 0.5888, "volume": 1869920.3, "close_time": 1745207999999, "quote_volume": 1108716.14887, "trades": 16440, "taker_buy_base": 1010844.6, "taker_buy_quote": 600064.56092 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.5888, "high": 0.5981, "low": 0.585, "close": 0.5884, "volume": 775896.2, "close_time": 1745222399999, "quote_volume": 458039.81094, "trades": 6811, "taker_buy_base": 394444.1, "taker_buy_quote": 233102.76047 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.5885, "high": 0.5978, "low": 0.5754, "close": 0.5801, "volume": 731638.3, "close_time": 1745236799999, "quote_volume": 428185.43579, "trades": 6465, "taker_buy_base": 370093.9, "taker_buy_quote": 216721.32112 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.58, "high": 0.5982, "low": 0.5797, "close": 0.5864, "volume": 1345808.8, "close_time": 1745251199999, "quote_volume": 792140.69154, "trades": 13548, "taker_buy_base": 692585.8, "taker_buy_quote": 407781.42165 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.5865, "high": 0.5891, "low": 0.5609, "close": 0.573, "volume": 1171536.7, "close_time": 1745265599999, "quote_volume": 670650.49046, "trades": 13115, "taker_buy_base": 497710.3, "taker_buy_quote": 285038.45383 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.5729, "high": 0.5736, "low": 0.5634, "close": 0.5677, "volume": 385165.2, "close_time": 1745279999999, "quote_volume": 219175.66778, "trades": 3788, "taker_buy_base": 194744.0, "taker_buy_quote": 110838.60268 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5676, "high": 0.5903, "low": 0.5505, "close": 0.5712, "volume": 1545792.6, "close_time": 1745294399999, "quote_volume": 884549.19516, "trades": 9865, "taker_buy_base": 829233.5, "taker_buy_quote": 475078.95478 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.5713, "high": 0.582, "low": 0.5584, "close": 0.5817, "volume": 597231.6, "close_time": 1745308799999, "quote_volume": 339933.64198, "trades": 5036, "taker_buy_base": 297869.2, "taker_buy_quote": 169608.26523 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.5817, "high": 0.5974, "low": 0.5734, "close": 0.5962, "volume": 1247563.3, "close_time": 1745323199999, "quote_volume": 726614.29422, "trades": 9076, "taker_buy_base": 689399.7, "taker_buy_quote": 401639.66332 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.5961, "high": 0.6497, "low": 0.5888, "close": 0.6398, "volume": 4172574.4, "close_time": 1745337599999, "quote_volume": 2606380.4128, "trades": 24100, "taker_buy_base": 2137983.4, "taker_buy_quote": 1333709.15514 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.6399, "high": 0.6452, "low": 0.6285, "close": 0.6394, "volume": 1143000.3, "close_time": 1745351999999, "quote_volume": 728267.5069, "trades": 9052, "taker_buy_base": 571053.4, "taker_buy_quote": 363989.51621 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.6393, "high": 0.6999, "low": 0.6362, "close": 0.6898, "volume": 3735189.9, "close_time": 1745366399999, "quote_volume": 2515537.06375, "trades": 20099, "taker_buy_base": 2114623.2, "taker_buy_quote": 1428848.56444 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6898, "high": 0.7812, "low": 0.6898, "close": 0.7701, "volume": 6092250.1, "close_time": 1745380799999, "quote_volume": 4462395.47609, "trades": 36455, "taker_buy_base": 3503673.1, "taker_buy_quote": 2567761.91102 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.77, "high": 0.8074, "low": 0.7573, "close": 0.7669, "volume": 6021105.6, "close_time": 1745395199999, "quote_volume": 4686591.26203, "trades": 37112, "taker_buy_base": 3067433.1, "taker_buy_quote": 2391189.28525 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.767, "high": 0.7901, "low": 0.7519, "close": 0.7809, "volume": 3324253.9, "close_time": 1745409599999, "quote_volume": 2561790.64788, "trades": 26216, "taker_buy_base": 1486818.9, "taker_buy_quote": 1145961.32171 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.7807, "high": 0.8518, "low": 0.7513, "close": 0.7798, "volume": 10081815.6, "close_time": 1745423999999, "quote_volume": 8058177.65349, "trades": 73859, "taker_buy_base": 4896796.9, "taker_buy_quote": 3932471.75851 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.7804, "high": 0.7893, "low": 0.7494, "close": 0.7622, "volume": 4462771.8, "close_time": 1745438399999, "quote_volume": 3430064.19774, "trades": 33124, "taker_buy_base": 2165493.6, "taker_buy_quote": 1666436.32005 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.762, "high": 0.7647, "low": 0.722, "close": 0.7264, "volume": 2883613.3, "close_time": 1745452799999, "quote_volume": 2135520.52595, "trades": 26574, "taker_buy_base": 1068469.5, "taker_buy_quote": 790597.04778 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.7263, "high": 0.7384, "low": 0.6826, "close": 0.684, "volume": 3732645.9, "close_time": 1745467199999, "quote_volume": 2639906.76305, "trades": 33814, "taker_buy_base": 1679978.9, "taker_buy_quote": 1189892.54323 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6841, "high": 0.7088, "low": 0.674, "close": 0.6835, "volume": 4133162.6, "close_time": 1745481599999, "quote_volume": 2860277.43574, "trades": 27568, "taker_buy_base": 2085534.7, "taker_buy_quote": 1447279.24766 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6837, "high": 0.6976, "low": 0.6732, "close": 0.6948, "volume": 2258149.3, "close_time": 1745495999999, "quote_volume": 1548480.54486, "trades": 20759, "taker_buy_base": 1208357.6, "taker_buy_quote": 828200.40813 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6947, "high": 0.7459, "low": 0.6883, "close": 0.7311, "volume": 4146211.5, "close_time": 1745510399999, "quote_volume": 2979815.75924, "trades": 41962, "taker_buy_base": 2003723.7, "taker_buy_quote": 1440614.17506 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.7311, "high": 0.7678, "low": 0.7234, "close": 0.7378, "volume": 3579398.0, "close_time": 1745524799999, "quote_volume": 2660636.3998, "trades": 34981, "taker_buy_base": 1793151.8, "taker_buy_quote": 1333801.45319 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.7378, "high": 0.7751, "low": 0.7302, "close": 0.7751, "volume": 1704509.0, "close_time": 1745539199999, "quote_volume": 1268529.37353, "trades": 20225, "taker_buy_base": 826372.9, "taker_buy_quote": 615380.13965 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7749, "high": 0.7769, "low": 0.7371, "close": 0.7528, "volume": 3529644.5, "close_time": 1745553599999, "quote_volume": 2674235.87907, "trades": 36947, "taker_buy_base": 1767937.9, "taker_buy_quote": 1339590.14157 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.7527, "high": 0.8258, "low": 0.7412, "close": 0.8232, "volume": 4302151.8, "close_time": 1745567999999, "quote_volume": 3385459.88848, "trades": 40934, "taker_buy_base": 2323476.7, "taker_buy_quote": 1829205.78883 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.823, "high": 0.9055, "low": 0.8137, "close": 0.892, "volume": 9578710.1, "close_time": 1745582399999, "quote_volume": 8258390.38594, "trades": 93993, "taker_buy_base": 5097297.3, "taker_buy_quote": 4391116.20222 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.8922, "high": 0.9632, "low": 0.8705, "close": 0.9299, "volume": 12418754.5, "close_time": 1745596799999, "quote_volume": 11334135.04275, "trades": 131279, "taker_buy_base": 6678415.4, "taker_buy_quote": 6105494.26337 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.9298, "high": 0.9486, "low": 0.899, "close": 0.9237, "volume": 7609056.5, "close_time": 1745611199999, "quote_volume": 7021091.6032, "trades": 72794, "taker_buy_base": 3911170.1, "taker_buy_quote": 3612563.4146 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.9239, "high": 0.9855, "low": 0.9199, "close": 0.9239, "volume": 5140290.2, "close_time": 1745625599999, "quote_volume": 4886484.44634, "trades": 56582, "taker_buy_base": 2702001.7, "taker_buy_quote": 2570060.52394 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9241, "high": 1.11, "low": 0.9188, "close": 1.0794, "volume": 11700917.3, "close_time": 1745639999999, "quote_volume": 12207730.73515, "trades": 145546, "taker_buy_base": 6038215.0, "taker_buy_quote": 6277374.43401 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.0793, "high": 1.1805, "low": 1.0227, "close": 1.1057, "volume": 12330753.7, "close_time": 1745654399999, "quote_volume": 13449379.36238, "trades": 143540, "taker_buy_base": 6183530.9, "taker_buy_quote": 6744038.84156 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.1057, "high": 1.1171, "low": 1.02, "close": 1.0305, "volume": 9790811.4, "close_time": 1745668799999, "quote_volume": 10516799.51877, "trades": 98580, "taker_buy_base": 4709628.6, "taker_buy_quote": 5061967.18413 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.0304, "high": 1.088, "low": 1.0087, "close": 1.0802, "volume": 7364593.5, "close_time": 1745683199999, "quote_volume": 7644685.60619, "trades": 94407, "taker_buy_base": 3760754.3, "taker_buy_quote": 3906949.53904 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.0803, "high": 1.0859, "low": 1.0441, "close": 1.0728, "volume": 3636691.6, "close_time": 1745697599999, "quote_volume": 3874215.52054, "trades": 54347, "taker_buy_base": 1825430.0, "taker_buy_quote": 1946267.5555 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.0727, "high": 1.1465, "low": 1.064, "close": 1.1062, "volume": 4267217.6, "close_time": 1745711999999, "quote_volume": 4715669.56098, "trades": 58055, "taker_buy_base": 2181526.6, "taker_buy_quote": 2410032.7402 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.1062, "high": 1.1397, "low": 1.0466, "close": 1.1374, "volume": 6803668.1, "close_time": 1745726399999, "quote_volume": 7391705.03649, "trades": 90426, "taker_buy_base": 3530784.7, "taker_buy_quote": 3836297.3723 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.1372, "high": 1.1391, "low": 1.068, "close": 1.1089, "volume": 3664991.0, "close_time": 1745740799999, "quote_volume": 4032243.57697, "trades": 59728, "taker_buy_base": 1822399.0, "taker_buy_quote": 2004463.60643 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.1092, "high": 1.1681, "low": 1.0927, "close": 1.1645, "volume": 4474970.7, "close_time": 1745755199999, "quote_volume": 5037105.68813, "trades": 69815, "taker_buy_base": 2325639.2, "taker_buy_quote": 2619840.8536 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.1642, "high": 1.1651, "low": 1.05, "close": 1.0627, "volume": 6749573.8, "close_time": 1745769599999, "quote_volume": 7348225.52317, "trades": 86278, "taker_buy_base": 3296593.8, "taker_buy_quote": 3589285.26327 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.0629, "high": 1.0995, "low": 1.053, "close": 1.0928, "volume": 3036229.5, "close_time": 1745783999999, "quote_volume": 3260634.89428, "trades": 48540, "taker_buy_base": 1488718.7, "taker_buy_quote": 1601172.80015 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.093, "high": 1.1164, "low": 1.0645, "close": 1.0685, "volume": 2459564.6, "close_time": 1745798399999, "quote_volume": 2672205.61033, "trades": 37767, "taker_buy_base": 1122368.9, "taker_buy_quote": 1220383.51233 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.0691, "high": 1.1085, "low": 1.0275, "close": 1.0923, "volume": 5703394.1, "close_time": 1745812799999, "quote_volume": 6036886.04562, "trades": 73500, "taker_buy_base": 2932750.9, "taker_buy_quote": 3101983.01395 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.0923, "high": 1.2973, "low": 1.0855, "close": 1.2769, "volume": 12285321.1, "close_time": 1745827199999, "quote_volume": 14849518.25647, "trades": 152551, "taker_buy_base": 6679063.5, "taker_buy_quote": 8079715.06155 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.2768, "high": 1.3131, "low": 1.25, "close": 1.2553, "volume": 8455813.5, "close_time": 1745841599999, "quote_volume": 10809138.64865, "trades": 106039, "taker_buy_base": 4248872.7, "taker_buy_quote": 5433043.23465 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.2553, "high": 1.2938, "low": 1.2119, "close": 1.2334, "volume": 9834027.4, "close_time": 1745855999999, "quote_volume": 12256312.47815, "trades": 113713, "taker_buy_base": 4628818.5, "taker_buy_quote": 5771130.22393 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.2333, "high": 1.4299, "low": 1.2221, "close": 1.4109, "volume": 11263647.9, "close_time": 1745870399999, "quote_volume": 15030378.21794, "trades": 155017, "taker_buy_base": 5996864.0, "taker_buy_quote": 8003243.04618 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.4106, "high": 1.4372, "low": 1.3681, "close": 1.4029, "volume": 7134574.1, "close_time": 1745884799999, "quote_volume": 10001562.34483, "trades": 79025, "taker_buy_base": 3562951.0, "taker_buy_quote": 4995209.02292 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.4027, "high": 1.5352, "low": 1.3905, "close": 1.4848, "volume": 11754267.3, "close_time": 1745899199999, "quote_volume": 17379916.98707, "trades": 169318, "taker_buy_base": 5578086.6, "taker_buy_quote": 8251320.81957 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.4848, "high": 1.502, "low": 1.4114, "close": 1.4556, "volume": 6815136.9, "close_time": 1745913599999, "quote_volume": 9898722.80153, "trades": 85785, "taker_buy_base": 3186253.7, "taker_buy_quote": 4628400.75381 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.4557, "high": 1.4872, "low": 1.4107, "close": 1.4781, "volume": 4763545.6, "close_time": 1745927999999, "quote_volume": 6905111.90192, "trades": 63856, "taker_buy_base": 2234837.2, "taker_buy_quote": 3238544.4801 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.4779, "high": 1.5232, "low": 1.4213, "close": 1.4449, "volume": 6323153.8, "close_time": 1745942399999, "quote_volume": 9227389.86375, "trades": 94158, "taker_buy_base": 3059024.1, "taker_buy_quote": 4465960.61114 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.445, "high": 1.4982, "low": 1.4391, "close": 1.4572, "volume": 4076384.1, "close_time": 1745956799999, "quote_volume": 5971488.61041, "trades": 61993, "taker_buy_base": 2063797.2, "taker_buy_quote": 3021362.71195 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.4574, "high": 1.465, "low": 1.3401, "close": 1.3789, "volume": 5990033.3, "close_time": 1745971199999, "quote_volume": 8300736.01095, "trades": 81156, "taker_buy_base": 2582615.2, "taker_buy_quote": 3573360.38813 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.3789, "high": 1.4153, "low": 1.3083, "close": 1.3345, "volume": 5871114.4, "close_time": 1745985599999, "quote_volume": 7934785.8305, "trades": 74651, "taker_buy_base": 3001008.1, "taker_buy_quote": 4057468.59719 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.3345, "high": 1.36, "low": 1.3087, "close": 1.3193, "volume": 4392417.5, "close_time": 1745999999999, "quote_volume": 5880080.46411, "trades": 57726, "taker_buy_base": 2621794.1, "taker_buy_quote": 3514747.10093 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.3187, "high": 1.3363, "low": 1.2716, "close": 1.3078, "volume": 4168729.6, "close_time": 1746014399999, "quote_volume": 5420212.81939, "trades": 43003, "taker_buy_base": 2109891.1, "taker_buy_quote": 2747757.82441 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.3078, "high": 1.3692, "low": 1.1967, "close": 1.3489, "volume": 13337734.6, "close_time": 1746028799999, "quote_volume": 17157921.07086, "trades": 152477, "taker_buy_base": 6975471.1, "taker_buy_quote": 8994781.75684 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.3489, "high": 1.3678, "low": 1.3058, "close": 1.3338, "volume": 4949116.5, "close_time": 1746043199999, "quote_volume": 6589396.45134, "trades": 73130, "taker_buy_base": 2504670.9, "taker_buy_quote": 3336395.45731 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.3339, "high": 1.5496, "low": 1.3308, "close": 1.5391, "volume": 7754742.6, "close_time": 1746057599999, "quote_volume": 11058949.07142, "trades": 129921, "taker_buy_base": 3983079.8, "taker_buy_quote": 5679648.84754 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.539, "high": 1.686, "low": 1.4944, "close": 1.6229, "volume": 12502390.2, "close_time": 1746071999999, "quote_volume": 20168847.77331, "trades": 234137, "taker_buy_base": 6097562.3, "taker_buy_quote": 9832731.8048 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.6227, "high": 1.6749, "low": 1.5847, "close": 1.6406, "volume": 5956061.2, "close_time": 1746086399999, "quote_volume": 9728239.51102, "trades": 98567, "taker_buy_base": 2928865.0, "taker_buy_quote": 4783552.04833 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.6403, "high": 1.785, "low": 1.5959, "close": 1.7714, "volume": 9345876.2, "close_time": 1746100799999, "quote_volume": 15887994.73582, "trades": 159281, "taker_buy_base": 4939145.8, "taker_buy_quote": 8404442.70224 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.7722, "high": 1.795, "low": 1.6692, "close": 1.682, "volume": 12510597.6, "close_time": 1746115199999, "quote_volume": 21757074.80805, "trades": 182870, "taker_buy_base": 6048052.3, "taker_buy_quote": 10504562.68567 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.6817, "high": 1.7555, "low": 1.6099, "close": 1.638, "volume": 6213633.8, "close_time": 1746129599999, "quote_volume": 10543434.98785, "trades": 89415, "taker_buy_base": 3247389.0, "taker_buy_quote": 5519674.93987 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.638, "high": 1.6762, "low": 1.6162, "close": 1.6394, "volume": 3495429.3, "close_time": 1746143999999, "quote_volume": 5739753.63203, "trades": 50781, "taker_buy_base": 1832896.9, "taker_buy_quote": 3011750.95262 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.6394, "high": 1.733, "low": 1.5871, "close": 1.6381, "volume": 6376732.5, "close_time": 1746158399999, "quote_volume": 10441073.8743, "trades": 98040, "taker_buy_base": 3132934.9, "taker_buy_quote": 5132711.45161 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.6382, "high": 1.6594, "low": 1.5968, "close": 1.6323, "volume": 3763282.5, "close_time": 1746172799999, "quote_volume": 6118907.09955, "trades": 56786, "taker_buy_base": 1783900.5, "taker_buy_quote": 2902253.10794 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.6317, "high": 1.8351, "low": 1.63, "close": 1.7938, "volume": 11621840.5, "close_time": 1746187199999, "quote_volume": 20131368.33115, "trades": 165187, "taker_buy_base": 5266334.7, "taker_buy_quote": 9133508.91955 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.7932, "high": 1.894, "low": 1.7639, "close": 1.8239, "volume": 11016520.3, "close_time": 1746201599999, "quote_volume": 20222407.55698, "trades": 150420, "taker_buy_base": 5273434.4, "taker_buy_quote": 9698052.80706 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.825, "high": 1.8722, "low": 1.8118, "close": 1.8195, "volume": 5121279.2, "close_time": 1746215999999, "quote_volume": 9438512.70158, "trades": 88123, "taker_buy_base": 2502511.8, "taker_buy_quote": 4612736.50498 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.82, "high": 1.8287, "low": 1.7373, "close": 1.7599, "volume": 4708235.3, "close_time": 1746230399999, "quote_volume": 8359562.2523, "trades": 66628, "taker_buy_base": 2042095.0, "taker_buy_quote": 3626638.30979 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.7608, "high": 1.8079, "low": 1.7095, "close": 1.7894, "volume": 5709142.3, "close_time": 1746244799999, "quote_volume": 9984069.5022, "trades": 73751, "taker_buy_base": 2574823.6, "taker_buy_quote": 4500516.73174 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.7894, "high": 1.8011, "low": 1.7222, "close": 1.7536, "volume": 2834865.4, "close_time": 1746259199999, "quote_volume": 4969732.3332, "trades": 49946, "taker_buy_base": 1423528.6, "taker_buy_quote": 2496852.63544 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.7544, "high": 1.7967, "low": 1.66, "close": 1.6776, "volume": 4735199.5, "close_time": 1746273599999, "quote_volume": 8217261.7363, "trades": 70364, "taker_buy_base": 2098500.6, "taker_buy_quote": 3650287.29438 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.678, "high": 1.8489, "low": 1.6777, "close": 1.7971, "volume": 7581490.4, "close_time": 1746287999999, "quote_volume": 13463156.2504, "trades": 107303, "taker_buy_base": 3649682.7, "taker_buy_quote": 6470682.99429 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.7972, "high": 1.8081, "low": 1.7146, "close": 1.7443, "volume": 4157078.5, "close_time": 1746302399999, "quote_volume": 7332429.33288, "trades": 70262, "taker_buy_base": 1913305.5, "taker_buy_quote": 3375284.72763 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.7444, "high": 1.7603, "low": 1.6927, "close": 1.6927, "volume": 2326260.1, "close_time": 1746316799999, "quote_volume": 3999303.25106, "trades": 43984, "taker_buy_base": 1089646.3, "taker_buy_quote": 1876998.62767 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.6937, "high": 1.7485, "low": 1.6397, "close": 1.6443, "volume": 7512730.0, "close_time": 1746331199999, "quote_volume": 12704408.16447, "trades": 88037, "taker_buy_base": 3526642.6, "taker_buy_quote": 5967851.62977 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.6446, "high": 1.6629, "low": 1.5784, "close": 1.6452, "volume": 5087195.7, "close_time": 1746345599999, "quote_volume": 8262986.72411, "trades": 63573, "taker_buy_base": 2303131.5, "taker_buy_quote": 3742840.28468 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.6453, "high": 1.6618, "low": 1.5812, "close": 1.6171, "volume": 5524029.6, "close_time": 1746359999999, "quote_volume": 8915445.7729, "trades": 62825, "taker_buy_base": 2827169.6, "taker_buy_quote": 4560086.81894 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.6172, "high": 1.7567, "low": 1.6151, "close": 1.6707, "volume": 6471508.6, "close_time": 1746374399999, "quote_volume": 10912303.59097, "trades": 98934, "taker_buy_base": 3291165.6, "taker_buy_quote": 5551016.41469 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.6705, "high": 1.7321, "low": 1.6253, "close": 1.648, "volume": 4151561.5, "close_time": 1746388799999, "quote_volume": 6972082.37229, "trades": 68425, "taker_buy_base": 1876751.3, "taker_buy_quote": 3151229.04157 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.6482, "high": 1.7037, "low": 1.6164, "close": 1.638, "volume": 3006320.4, "close_time": 1746403199999, "quote_volume": 4970892.92754, "trades": 55158, "taker_buy_base": 1415977.8, "taker_buy_quote": 2342638.23039 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.638, "high": 1.6863, "low": 1.5786, "close": 1.6141, "volume": 5079802.8, "close_time": 1746417599999, "quote_volume": 8285277.95845, "trades": 73981, "taker_buy_base": 2383034.3, "taker_buy_quote": 3890462.41611 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.6141, "high": 1.7709, "low": 1.6129, "close": 1.7556, "volume": 7123626.7, "close_time": 1746431999999, "quote_volume": 12072553.93199, "trades": 94587, "taker_buy_base": 3458662.4, "taker_buy_quote": 5844862.7643 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.7553, "high": 1.849, "low": 1.7068, "close": 1.7147, "volume": 8949062.5, "close_time": 1746446399999, "quote_volume": 15955250.20571, "trades": 143209, "taker_buy_base": 4383161.8, "taker_buy_quote": 7826932.25866 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.7148, "high": 1.7383, "low": 1.648, "close": 1.6635, "volume": 6778143.2, "close_time": 1746460799999, "quote_volume": 11495303.00369, "trades": 80975, "taker_buy_base": 3062816.5, "taker_buy_quote": 5201560.47912 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.6632, "high": 1.69, "low": 1.6389, "close": 1.6445, "volume": 3970124.9, "close_time": 1746475199999, "quote_volume": 6604443.63779, "trades": 52443, "taker_buy_base": 1761975.9, "taker_buy_quote": 2932193.18646 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.644, "high": 1.7216, "low": 1.6153, "close": 1.6538, "volume": 4223988.1, "close_time": 1746489599999, "quote_volume": 7058684.56855, "trades": 61163, "taker_buy_base": 2071478.6, "taker_buy_quote": 3464320.79477 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.6538, "high": 1.6959, "low": 1.5975, "close": 1.6545, "volume": 5192060.3, "close_time": 1746503999999, "quote_volume": 8533224.6698, "trades": 70731, "taker_buy_base": 2738327.4, "taker_buy_quote": 4503036.62961 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.6545, "high": 1.7029, "low": 1.6206, "close": 1.6296, "volume": 4258317.4, "close_time": 1746518399999, "quote_volume": 7049661.69802, "trades": 64742, "taker_buy_base": 1994563.3, "taker_buy_quote": 3305376.44096 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.6295, "high": 1.6885, "low": 1.5057, "close": 1.5268, "volume": 10997419.6, "close_time": 1746532799999, "quote_volume": 17778934.71215, "trades": 136772, "taker_buy_base": 4932739.2, "taker_buy_quote": 8004629.60969 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.5255, "high": 1.53, "low": 1.4014, "close": 1.4913, "volume": 17678317.6, "close_time": 1746547199999, "quote_volume": 25842729.9564, "trades": 198299, "taker_buy_base": 8577526.2, "taker_buy_quote": 12534418.79861 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.4917, "high": 1.5163, "low": 1.4523, "close": 1.4679, "volume": 5853574.5, "close_time": 1746561599999, "quote_volume": 8652185.60134, "trades": 80903, "taker_buy_base": 2883291.0, "taker_buy_quote": 4262830.11395 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.4678, "high": 1.5277, "low": 1.3827, "close": 1.4898, "volume": 7588538.1, "close_time": 1746575999999, "quote_volume": 11120156.51871, "trades": 94759, "taker_buy_base": 3744412.1, "taker_buy_quote": 5503546.97676 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.4896, "high": 1.5266, "low": 1.4266, "close": 1.4657, "volume": 6413303.6, "close_time": 1746590399999, "quote_volume": 9520574.28471, "trades": 83623, "taker_buy_base": 3016136.2, "taker_buy_quote": 4477327.21219 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.4656, "high": 1.4676, "low": 1.3927, "close": 1.4481, "volume": 3183009.9, "close_time": 1746604799999, "quote_volume": 4574961.6408, "trades": 49506, "taker_buy_base": 1520351.7, "taker_buy_quote": 2187154.97768 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.4481, "high": 1.4699, "low": 1.3263, "close": 1.3836, "volume": 9772401.9, "close_time": 1746619199999, "quote_volume": 13462237.97198, "trades": 102290, "taker_buy_base": 4934493.7, "taker_buy_quote": 6795903.92264 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.3837, "high": 1.3934, "low": 1.3205, "close": 1.3219, "volume": 5773161.9, "close_time": 1746633599999, "quote_volume": 7860041.03711, "trades": 78094, "taker_buy_base": 2716399.8, "taker_buy_quote": 3701591.11362 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.3217, "high": 1.3732, "low": 1.2703, "close": 1.3318, "volume": 10146251.8, "close_time": 1746647999999, "quote_volume": 13426353.57973, "trades": 128631, "taker_buy_base": 5027856.2, "taker_buy_quote": 6656120.82197 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.3319, "high": 1.4307, "low": 1.316, "close": 1.3919, "volume": 5445359.5, "close_time": 1746662399999, "quote_volume": 7508035.81863, "trades": 69773, "taker_buy_base": 2865216.5, "taker_buy_quote": 3953046.3999 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.3922, "high": 1.4808, "low": 1.3653, "close": 1.4452, "volume": 10540404.2, "close_time": 1746676799999, "quote_volume": 14978395.52449, "trades": 133811, "taker_buy_base": 5260745.3, "taker_buy_quote": 7476200.02122 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.4454, "high": 1.6094, "low": 1.4368, "close": 1.5874, "volume": 10084933.3, "close_time": 1746691199999, "quote_volume": 15358592.68912, "trades": 150539, "taker_buy_base": 5000910.0, "taker_buy_quote": 7620699.93572 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.5877, "high": 1.6901, "low": 1.5773, "close": 1.6079, "volume": 11392736.3, "close_time": 1746705599999, "quote_volume": 18617978.51621, "trades": 148036, "taker_buy_base": 4783516.8, "taker_buy_quote": 7805087.46837 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.6083, "high": 1.8111, "low": 1.5784, "close": 1.7613, "volume": 11600183.7, "close_time": 1746719999999, "quote_volume": 19558193.59315, "trades": 151094, "taker_buy_base": 5690007.7, "taker_buy_quote": 9605778.24863 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.7604, "high": 1.888, "low": 1.7435, "close": 1.87, "volume": 8829933.4, "close_time": 1746734399999, "quote_volume": 15924470.46187, "trades": 156859, "taker_buy_base": 4738119.1, "taker_buy_quote": 8557422.72443 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.869, "high": 2.1416, "low": 1.869, "close": 2.0871, "volume": 21415886.6, "close_time": 1746748799999, "quote_volume": 43451780.577, "trades": 314521, "taker_buy_base": 11298349.9, "taker_buy_quote": 22918988.44149 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.0877, "high": 2.0953, "low": 1.9332, "close": 1.9451, "volume": 11551010.5, "close_time": 1746763199999, "quote_volume": 23488531.94277, "trades": 189665, "taker_buy_base": 5416203.2, "taker_buy_quote": 11027378.54892 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.9451, "high": 2.1852, "low": 1.944, "close": 2.0437, "volume": 15084458.9, "close_time": 1746777599999, "quote_volume": 31597774.46557, "trades": 221870, "taker_buy_base": 7864301.0, "taker_buy_quote": 16468283.4409 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.0439, "high": 2.1405, "low": 1.9793, "close": 2.014, "volume": 12750072.5, "close_time": 1746791999999, "quote_volume": 26008042.87835, "trades": 206973, "taker_buy_base": 6240393.7, "taker_buy_quote": 12739621.51206 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.0137, "high": 2.064, "low": 1.9109, "close": 1.9238, "volume": 10808613.7, "close_time": 1746806399999, "quote_volume": 21465859.26052, "trades": 177055, "taker_buy_base": 5294572.1, "taker_buy_quote": 10538154.18072 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.9239, "high": 1.9806, "low": 1.8767, "close": 1.9534, "volume": 8504356.0, "close_time": 1746820799999, "quote_volume": 16385783.33804, "trades": 139954, "taker_buy_base": 4034955.1, "taker_buy_quote": 7781880.2302 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.9534, "high": 2.0057, "low": 1.9435, "close": 1.9484, "volume": 4385513.8, "close_time": 1746835199999, "quote_volume": 8639374.69718, "trades": 59244, "taker_buy_base": 2210732.2, "taker_buy_quote": 4357956.37869 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.9484, "high": 1.9867, "low": 1.888, "close": 1.9329, "volume": 5772303.9, "close_time": 1746849599999, "quote_volume": 11176209.15146, "trades": 101512, "taker_buy_base": 2850344.8, "taker_buy_quote": 5525350.1712 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.9328, "high": 2.0274, "low": 1.9, "close": 1.9638, "volume": 6101688.3, "close_time": 1746863999999, "quote_volume": 11965098.98955, "trades": 95536, "taker_buy_base": 3172483.2, "taker_buy_quote": 6227059.68541 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.964, "high": 2.0047, "low": 1.8735, "close": 1.9222, "volume": 5943790.6, "close_time": 1746878399999, "quote_volume": 11507351.80364, "trades": 103606, "taker_buy_base": 2558447.1, "taker_buy_quote": 4963917.05797 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.9223, "high": 1.9774, "low": 1.8938, "close": 1.9019, "volume": 4530336.5, "close_time": 1746892799999, "quote_volume": 8796789.05288, "trades": 76976, "taker_buy_base": 2021597.5, "taker_buy_quote": 3933711.51597 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.9021, "high": 1.999, "low": 1.898, "close": 1.9601, "volume": 5374998.1, "close_time": 1746907199999, "quote_volume": 10501178.90011, "trades": 82312, "taker_buy_base": 2706708.4, "taker_buy_quote": 5288517.14734 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.9603, "high": 2.0608, "low": 1.9484, "close": 2.0124, "volume": 7751123.1, "close_time": 1746921599999, "quote_volume": 15570619.20528, "trades": 98015, "taker_buy_base": 3919828.0, "taker_buy_quote": 7877930.72322 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.0122, "high": 2.06, "low": 1.9194, "close": 1.9438, "volume": 7660530.4, "close_time": 1746935999999, "quote_volume": 15123900.05231, "trades": 121678, "taker_buy_base": 3539727.6, "taker_buy_quote": 7000989.39859 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.9435, "high": 1.9744, "low": 1.8835, "close": 1.9058, "volume": 3749279.7, "close_time": 1746950399999, "quote_volume": 7219181.10617, "trades": 63789, "taker_buy_base": 1640826.9, "taker_buy_quote": 3159662.02868 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.9056, "high": 1.9572, "low": 1.8872, "close": 1.9561, "volume": 3489766.3, "close_time": 1746964799999, "quote_volume": 6721158.05492, "trades": 60312, "taker_buy_base": 1919974.6, "taker_buy_quote": 3700506.1251 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.9556, "high": 1.988, "low": 1.8929, "close": 1.9201, "volume": 5900049.2, "close_time": 1746979199999, "quote_volume": 11451567.65422, "trades": 90033, "taker_buy_base": 2873492.9, "taker_buy_quote": 5586126.30998 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.9206, "high": 1.9565, "low": 1.8604, "close": 1.9411, "volume": 4955548.0, "close_time": 1746993599999, "quote_volume": 9435727.08302, "trades": 87414, "taker_buy_base": 2335275.2, "taker_buy_quote": 4451415.84888 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.9411, "high": 1.975, "low": 1.9096, "close": 1.9472, "volume": 2632997.1, "close_time": 1747007999999, "quote_volume": 5109479.11368, "trades": 53789, "taker_buy_base": 1251378.0, "taker_buy_quote": 2429210.37672 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.9473, "high": 2.2213, "low": 1.9427, "close": 2.0599, "volume": 16609448.5, "close_time": 1747022399999, "quote_volume": 35068567.63116, "trades": 201373, "taker_buy_base": 8538925.7, "taker_buy_quote": 18025179.14649 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.0596, "high": 2.1732, "low": 1.9569, "close": 2.0701, "volume": 12868066.6, "close_time": 1747036799999, "quote_volume": 26759116.61697, "trades": 157452, "taker_buy_base": 5512149.9, "taker_buy_quote": 11412151.56473 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.07, "high": 2.1327, "low": 2.0072, "close": 2.0201, "volume": 5954009.7, "close_time": 1747051199999, "quote_volume": 12304537.37675, "trades": 89353, "taker_buy_base": 2861835.8, "taker_buy_quote": 5917984.76566 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.0198, "high": 2.1112, "low": 1.9645, "close": 1.9848, "volume": 11705658.9, "close_time": 1747065599999, "quote_volume": 23687451.83969, "trades": 149714, "taker_buy_base": 5694031.1, "taker_buy_quote": 11523993.32746 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.9848, "high": 2.007, "low": 1.8314, "close": 1.9095, "volume": 8065282.1, "close_time": 1747079999999, "quote_volume": 15475581.60065, "trades": 114424, "taker_buy_base": 3770796.8, "taker_buy_quote": 7246881.36809 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.9095, "high": 2.05, "low": 1.8992, "close": 1.9963, "volume": 3859509.2, "close_time": 1747094399999, "quote_volume": 7606834.33053, "trades": 52723, "taker_buy_base": 2188141.0, "taker_buy_quote": 4313868.95537 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.9963, "high": 1.9966, "low": 1.8806, "close": 1.8941, "volume": 4129275.3, "close_time": 1747108799999, "quote_volume": 7991292.94161, "trades": 66521, "taker_buy_base": 1798174.0, "taker_buy_quote": 3486229.89693 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.8942, "high": 2.0349, "low": 1.8889, "close": 1.9902, "volume": 3296956.5, "close_time": 1747123199999, "quote_volume": 6479502.66623, "trades": 49807, "taker_buy_base": 1944323.3, "taker_buy_quote": 3819780.80004 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.9905, "high": 2.0847, "low": 1.973, "close": 2.0517, "volume": 4779920.9, "close_time": 1747137599999, "quote_volume": 9719657.81357, "trades": 71451, "taker_buy_base": 2515891.5, "taker_buy_quote": 5119190.51969 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.052, "high": 2.1382, "low": 2.0075, "close": 2.0622, "volume": 8729589.6, "close_time": 1747151999999, "quote_volume": 18032915.38415, "trades": 115568, "taker_buy_base": 4265834.6, "taker_buy_quote": 8812675.06962 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.0624, "high": 2.1563, "low": 2.0497, "close": 2.1023, "volume": 5626784.2, "close_time": 1747166399999, "quote_volume": 11765106.37094, "trades": 73970, "taker_buy_base": 2942443.6, "taker_buy_quote": 6159395.79613 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.1022, "high": 2.1073, "low": 2.0308, "close": 2.0465, "volume": 3290112.2, "close_time": 1747180799999, "quote_volume": 6816365.50163, "trades": 45783, "taker_buy_base": 1566138.4, "taker_buy_quote": 3243672.70087 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.0465, "high": 2.0478, "low": 1.9637, "close": 1.9986, "volume": 3805957.0, "close_time": 1747195199999, "quote_volume": 7652904.62948, "trades": 58893, "taker_buy_base": 1784147.0, "taker_buy_quote": 3588389.28805 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.9987, "high": 2.0567, "low": 1.9885, "close": 1.998, "volume": 4150084.7, "close_time": 1747209599999, "quote_volume": 8375970.13237, "trades": 54849, "taker_buy_base": 1755907.7, "taker_buy_quote": 3548173.65122 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.9979, "high": 2.0239, "low": 1.95, "close": 2.0191, "volume": 4158726.9, "close_time": 1747223999999, "quote_volume": 8233226.90169, "trades": 69295, "taker_buy_base": 1833444.6, "taker_buy_quote": 3635547.87574 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.0192, "high": 2.0346, "low": 1.9195, "close": 1.9732, "volume": 4692311.2, "close_time": 1747238399999, "quote_volume": 9237521.95259, "trades": 80737, "taker_buy_base": 2290930.2, "taker_buy_quote": 4512254.06975 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.9733, "high": 2.0055, "low": 1.9201, "close": 2.0046, "volume": 2761916.7, "close_time": 1747252799999, "quote_volume": 5430453.35916, "trades": 57555, "taker_buy_base": 1336811.0, "taker_buy_quote": 2630470.98383 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.0046, "high": 2.0451, "low": 1.9808, "close": 1.9888, "volume": 2720189.7, "close_time": 1747267199999, "quote_volume": 5461556.83743, "trades": 44344, "taker_buy_base": 1136464.2, "taker_buy_quote": 2283524.19226 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.989, "high": 2.0366, "low": 1.9279, "close": 1.9405, "volume": 2984339.9, "close_time": 1747281599999, "quote_volume": 5888027.63655, "trades": 49459, "taker_buy_base": 1449960.7, "taker_buy_quote": 2863432.93316 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.9405, "high": 1.9877, "low": 1.8729, "close": 1.8824, "volume": 3769244.0, "close_time": 1747295999999, "quote_volume": 7275981.37375, "trades": 57612, "taker_buy_base": 1693462.3, "taker_buy_quote": 3275196.10562 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.8823, "high": 1.9411, "low": 1.855, "close": 1.916, "volume": 4498639.7, "close_time": 1747310399999, "quote_volume": 8561544.2778, "trades": 56711, "taker_buy_base": 2144526.7, "taker_buy_quote": 4088933.28827 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.916, "high": 1.937, "low": 1.7, "close": 1.8935, "volume": 8562352.2, "close_time": 1747324799999, "quote_volume": 15832462.68486, "trades": 122989, "taker_buy_base": 4198513.9, "taker_buy_quote": 7784294.43202 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.8935, "high": 1.9383, "low": 1.8269, "close": 1.8538, "volume": 4087426.9, "close_time": 1747339199999, "quote_volume": 7689851.58685, "trades": 67520, "taker_buy_base": 2117134.3, "taker_buy_quote": 3985043.37545 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.8539, "high": 1.8665, "low": 1.7695, "close": 1.8256, "volume": 2978317.0, "close_time": 1747353599999, "quote_volume": 5439137.50733, "trades": 45693, "taker_buy_base": 1463563.0, "taker_buy_quote": 2675639.18532 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.8255, "high": 1.875, "low": 1.8101, "close": 1.869, "volume": 3223093.8, "close_time": 1747367999999, "quote_volume": 5954397.5641, "trades": 55898, "taker_buy_base": 1560136.4, "taker_buy_quote": 2882583.37551 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.869, "high": 1.8896, "low": 1.8316, "close": 1.8514, "volume": 2144232.1, "close_time": 1747382399999, "quote_volume": 3976554.98234, "trades": 37803, "taker_buy_base": 1035329.1, "taker_buy_quote": 1919960.45897 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.8522, "high": 1.9033, "low": 1.7971, "close": 1.8912, "volume": 3147265.6, "close_time": 1747396799999, "quote_volume": 5841805.08034, "trades": 44591, "taker_buy_base": 1516449.6, "taker_buy_quote": 2817422.68475 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.8913, "high": 1.9396, "low": 1.8732, "close": 1.8845, "volume": 3948549.0, "close_time": 1747411199999, "quote_volume": 7525792.312, "trades": 61575, "taker_buy_base": 2145025.5, "taker_buy_quote": 4089565.36054 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.8846, "high": 1.9042, "low": 1.813, "close": 1.8538, "volume": 2960427.2, "close_time": 1747425599999, "quote_volume": 5485210.84528, "trades": 47606, "taker_buy_base": 1491615.7, "taker_buy_quote": 2765353.64209 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.8538, "high": 1.8543, "low": 1.7666, "close": 1.7953, "volume": 3359435.8, "close_time": 1747439999999, "quote_volume": 6053166.7434, "trades": 44036, "taker_buy_base": 1413209.9, "taker_buy_quote": 2553387.03226 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.7953, "high": 1.8065, "low": 1.6972, "close": 1.733, "volume": 4841331.6, "close_time": 1747454399999, "quote_volume": 8414218.16035, "trades": 69226, "taker_buy_base": 2154816.0, "taker_buy_quote": 3742597.60856 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.7333, "high": 1.7408, "low": 1.6709, "close": 1.6939, "volume": 2556100.0, "close_time": 1747468799999, "quote_volume": 4348657.76028, "trades": 37627, "taker_buy_base": 1191602.9, "taker_buy_quote": 2027620.90125 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.6942, "high": 1.7204, "low": 1.667, "close": 1.7037, "volume": 2925289.2, "close_time": 1747483199999, "quote_volume": 4960609.10127, "trades": 39542, "taker_buy_base": 1460602.8, "taker_buy_quote": 2478349.92213 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.7038, "high": 1.714, "low": 1.6551, "close": 1.6899, "volume": 2903307.3, "close_time": 1747497599999, "quote_volume": 4906625.12671, "trades": 35947, "taker_buy_base": 1426095.5, "taker_buy_quote": 2410823.93228 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.6896, "high": 1.6963, "low": 1.6463, "close": 1.6705, "volume": 2339095.3, "close_time": 1747511999999, "quote_volume": 3917516.34277, "trades": 39230, "taker_buy_base": 1059746.9, "taker_buy_quote": 1776310.91503 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.6704, "high": 1.7058, "low": 1.649, "close": 1.6861, "volume": 2101518.5, "close_time": 1747526399999, "quote_volume": 3526077.55052, "trades": 32470, "taker_buy_base": 1080246.2, "taker_buy_quote": 1811918.31941 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.6862, "high": 1.7011, "low": 1.6679, "close": 1.6809, "volume": 1627479.7, "close_time": 1747540799999, "quote_volume": 2740411.67601, "trades": 30814, "taker_buy_base": 820093.1, "taker_buy_quote": 1381245.49281 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.681, "high": 1.75, "low": 1.6792, "close": 1.7469, "volume": 2570422.2, "close_time": 1747555199999, "quote_volume": 4433828.27716, "trades": 40506, "taker_buy_base": 1419293.5, "taker_buy_quote": 2450136.70708 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.7468, "high": 1.8689, "low": 1.7454, "close": 1.8201, "volume": 5498332.9, "close_time": 1747569599999, "quote_volume": 9951165.71603, "trades": 77190, "taker_buy_base": 2844627.7, "taker_buy_quote": 5143157.49749 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.8202, "high": 2.08, "low": 1.7994, "close": 2.0561, "volume": 9277262.8, "close_time": 1747583999999, "quote_volume": 18038004.53405, "trades": 113669, "taker_buy_base": 5243957.9, "taker_buy_quote": 10215144.62646 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.0553, "high": 2.1034, "low": 1.9095, "close": 1.9109, "volume": 12025882.9, "close_time": 1747598399999, "quote_volume": 24208794.70732, "trades": 163211, "taker_buy_base": 5555500.8, "taker_buy_quote": 11195357.50951 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.9108, "high": 2.0481, "low": 1.8727, "close": 2.0322, "volume": 8351676.4, "close_time": 1747612799999, "quote_volume": 16188290.31799, "trades": 100635, "taker_buy_base": 4190291.0, "taker_buy_quote": 8149724.81904 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.0319, "high": 2.0645, "low": 1.8671, "close": 1.8853, "volume": 8977571.3, "close_time": 1747627199999, "quote_volume": 17588339.62712, "trades": 97751, "taker_buy_base": 4204419.6, "taker_buy_quote": 8252564.01502 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.8853, "high": 1.9066, "low": 1.7723, "close": 1.8522, "volume": 7510116.7, "close_time": 1747641599999, "quote_volume": 13789509.13348, "trades": 100206, "taker_buy_base": 4016420.0, "taker_buy_quote": 7382929.09678 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.852, "high": 1.8524, "low": 1.7814, "close": 1.8408, "volume": 4402965.8, "close_time": 1747655999999, "quote_volume": 7995971.02457, "trades": 65913, "taker_buy_base": 2096757.1, "taker_buy_quote": 3808426.08181 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.8406, "high": 1.9347, "low": 1.8049, "close": 1.9015, "volume": 7783403.2, "close_time": 1747670399999, "quote_volume": 14635503.68382, "trades": 118956, "taker_buy_base": 3708688.2, "taker_buy_quote": 6967312.32877 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.9016, "high": 2.0, "low": 1.8761, "close": 1.9725, "volume": 7123715.8, "close_time": 1747684799999, "quote_volume": 13840235.35976, "trades": 87474, "taker_buy_base": 3640274.6, "taker_buy_quote": 7071310.44224 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.9726, "high": 1.9899, "low": 1.9296, "close": 1.9482, "volume": 2598809.6, "close_time": 1747699199999, "quote_volume": 5080015.92018, "trades": 41719, "taker_buy_base": 1136141.6, "taker_buy_quote": 2220745.18476 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.9485, "high": 2.0446, "low": 1.9107, "close": 1.9536, "volume": 5456568.4, "close_time": 1747713599999, "quote_volume": 10760046.27449, "trades": 83100, "taker_buy_base": 2940322.1, "taker_buy_quote": 5812359.21218 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.9537, "high": 2.0207, "low": 1.939, "close": 1.9513, "volume": 2799883.7, "close_time": 1747727999999, "quote_volume": 5522784.81078, "trades": 53586, "taker_buy_base": 1512592.7, "taker_buy_quote": 2984890.86321 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.9507, "high": 1.9662, "low": 1.881, "close": 1.9204, "volume": 5393028.1, "close_time": 1747742399999, "quote_volume": 10385855.23157, "trades": 60734, "taker_buy_base": 2538074.7, "taker_buy_quote": 4894608.84432 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.9203, "high": 1.9696, "low": 1.8916, "close": 1.9271, "volume": 4686000.1, "close_time": 1747756799999, "quote_volume": 9005846.01553, "trades": 66302, "taker_buy_base": 2258804.5, "taker_buy_quote": 4341760.34518 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.9271, "high": 1.955, "low": 1.8655, "close": 1.9395, "volume": 3547127.2, "close_time": 1747771199999, "quote_volume": 6787752.8918, "trades": 74244, "taker_buy_base": 1951466.6, "taker_buy_quote": 3739078.08567 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.9394, "high": 1.9594, "low": 1.895, "close": 1.9398, "volume": 2891355.5, "close_time": 1747785599999, "quote_volume": 5586082.72055, "trades": 54254, "taker_buy_base": 1386489.0, "taker_buy_quote": 2677744.408 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9399, "high": 1.9766, "low": 1.8908, "close": 1.9375, "volume": 2863166.3, "close_time": 1747799999999, "quote_volume": 5539462.75795, "trades": 67599, "taker_buy_base": 1301116.0, "taker_buy_quote": 2519859.75495 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.9378, "high": 1.9978, "low": 1.9097, "close": 1.9187, "volume": 3906526.1, "close_time": 1747814399999, "quote_volume": 7651910.96597, "trades": 82577, "taker_buy_base": 1829186.3, "taker_buy_quote": 3584866.78692 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.9187, "high": 1.9463, "low": 1.8893, "close": 1.9394, "volume": 2320396.7, "close_time": 1747828799999, "quote_volume": 4442146.53424, "trades": 49670, "taker_buy_base": 1087171.8, "taker_buy_quote": 2081869.56706 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.9394, "high": 2.05, "low": 1.9236, "close": 2.0226, "volume": 7708954.3, "close_time": 1747843199999, "quote_volume": 15383299.18306, "trades": 115217, "taker_buy_base": 4668344.9, "taker_buy_quote": 9337408.41191 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.0227, "high": 2.1433, "low": 1.888, "close": 1.959, "volume": 11992129.8, "close_time": 1747857599999, "quote_volume": 24035749.85592, "trades": 201343, "taker_buy_base": 6170730.1, "taker_buy_quote": 12399564.23056 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.9589, "high": 2.04, "low": 1.9183, "close": 1.985, "volume": 3105708.2, "close_time": 1747871999999, "quote_volume": 6148628.35014, "trades": 65257, "taker_buy_base": 1584552.3, "taker_buy_quote": 3135848.29222 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.9851, "high": 2.0399, "low": 1.9725, "close": 2.014, "volume": 4657616.3, "close_time": 1747886399999, "quote_volume": 9328323.4915, "trades": 85517, "taker_buy_base": 2427490.7, "taker_buy_quote": 4866208.30794 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.0139, "high": 2.0316, "low": 1.9467, "close": 2.0267, "volume": 3412899.9, "close_time": 1747900799999, "quote_volume": 6801191.31179, "trades": 60913, "taker_buy_base": 1684766.9, "taker_buy_quote": 3359283.12643 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.0267, "high": 2.0728, "low": 1.9941, "close": 2.009, "volume": 5027699.2, "close_time": 1747915199999, "quote_volume": 10216809.67696, "trades": 66359, "taker_buy_base": 2428254.3, "taker_buy_quote": 4938109.58114 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.0092, "high": 2.0349, "low": 1.964, "close": 2.0104, "volume": 3867933.1, "close_time": 1747929599999, "quote_volume": 7743419.48047, "trades": 70561, "taker_buy_base": 1807563.7, "taker_buy_quote": 3620211.79991 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.0104, "high": 2.031, "low": 1.9722, "close": 1.9828, "volume": 2828338.5, "close_time": 1747943999999, "quote_volume": 5662247.99059, "trades": 46003, "taker_buy_base": 1278060.9, "taker_buy_quote": 2559102.62056 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.9829, "high": 2.0558, "low": 1.9641, "close": 2.0506, "volume": 2461018.2, "close_time": 1747958399999, "quote_volume": 4937924.41968, "trades": 40162, "taker_buy_base": 1153076.2, "taker_buy_quote": 2313207.37087 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.0504, "high": 2.2027, "low": 2.0245, "close": 2.1859, "volume": 8301586.5, "close_time": 1747972799999, "quote_volume": 17563449.79659, "trades": 104567, "taker_buy_base": 4176850.3, "taker_buy_quote": 8845465.09769 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.1865, "high": 2.2663, "low": 2.1014, "close": 2.1098, "volume": 9142851.5, "close_time": 1747987199999, "quote_volume": 19884070.08643, "trades": 119887, "taker_buy_base": 4411383.6, "taker_buy_quote": 9621504.4634 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.1098, "high": 2.2259, "low": 2.0401, "close": 2.0511, "volume": 7937349.5, "close_time": 1748001599999, "quote_volume": 16970718.77979, "trades": 127390, "taker_buy_base": 3679034.4, "taker_buy_quote": 7880586.60607 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.0515, "high": 2.1779, "low": 1.9615, "close": 2.099, "volume": 12793462.3, "close_time": 1748015999999, "quote_volume": 26471758.04132, "trades": 191301, "taker_buy_base": 6661145.2, "taker_buy_quote": 13815436.87242 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.0987, "high": 2.1376, "low": 2.0611, "close": 2.0736, "volume": 3752147.4, "close_time": 1748030399999, "quote_volume": 7868482.1358, "trades": 66796, "taker_buy_base": 1974340.8, "taker_buy_quote": 4142917.91473 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.0735, "high": 2.0742, "low": 1.8985, "close": 1.9393, "volume": 9769375.3, "close_time": 1748044799999, "quote_volume": 19423525.35016, "trades": 128958, "taker_buy_base": 4332780.6, "taker_buy_quote": 8601106.583 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9395, "high": 2.0143, "low": 1.9239, "close": 1.9853, "volume": 4528774.0, "close_time": 1748059199999, "quote_volume": 8896756.6228, "trades": 88109, "taker_buy_base": 2540668.8, "taker_buy_quote": 4996423.67929 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.9854, "high": 2.0255, "low": 1.9513, "close": 1.9645, "volume": 2383012.3, "close_time": 1748073599999, "quote_volume": 4729693.5882, "trades": 43004, "taker_buy_base": 1060915.8, "taker_buy_quote": 2107584.88622 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.965, "high": 2.0051, "low": 1.94, "close": 1.9886, "volume": 2607173.8, "close_time": 1748087999999, "quote_volume": 5152375.90939, "trades": 54170, "taker_buy_base": 1386285.4, "taker_buy_quote": 2740352.16061 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.9885, "high": 2.037, "low": 1.9623, "close": 2.0047, "volume": 3085712.6, "close_time": 1748102399999, "quote_volume": 6167296.87063, "trades": 55330, "taker_buy_base": 1507905.6, "taker_buy_quote": 3016268.59405 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.0047, "high": 2.0747, "low": 1.9791, "close": 2.0292, "volume": 2961886.9, "close_time": 1748116799999, "quote_volume": 6024715.93869, "trades": 54185, "taker_buy_base": 1490967.4, "taker_buy_quote": 3037917.48964 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.0294, "high": 2.0456, "low": 1.9889, "close": 2.006, "volume": 1773041.5, "close_time": 1748131199999, "quote_volume": 3569353.61225, "trades": 37689, "taker_buy_base": 955426.0, "taker_buy_quote": 1923627.8729 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.0062, "high": 2.0225, "low": 1.94, "close": 1.9888, "volume": 3783557.4, "close_time": 1748145599999, "quote_volume": 7469184.77134, "trades": 68626, "taker_buy_base": 1853381.5, "taker_buy_quote": 3660607.28267 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.9888, "high": 1.9899, "low": 1.9316, "close": 1.943, "volume": 1933074.5, "close_time": 1748159999999, "quote_volume": 3790253.39873, "trades": 38861, "taker_buy_base": 888634.0, "taker_buy_quote": 1742553.0967 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.9432, "high": 1.9437, "low": 1.8788, "close": 1.9168, "volume": 3806559.6, "close_time": 1748174399999, "quote_volume": 7256722.82825, "trades": 61570, "taker_buy_base": 1887409.0, "taker_buy_quote": 3598910.49322 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.9169, "high": 1.9417, "low": 1.8214, "close": 1.8801, "volume": 4239458.7, "close_time": 1748188799999, "quote_volume": 7968896.62768, "trades": 63983, "taker_buy_base": 1887763.8, "taker_buy_quote": 3557112.62306 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.8801, "high": 1.9097, "low": 1.8524, "close": 1.8995, "volume": 2232087.5, "close_time": 1748203199999, "quote_volume": 4183241.98732, "trades": 42371, "taker_buy_base": 1115977.4, "taker_buy_quote": 2092667.40838 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.8992, "high": 2.0503, "low": 1.8877, "close": 2.0315, "volume": 6163548.7, "close_time": 1748217599999, "quote_volume": 12168357.42877, "trades": 72813, "taker_buy_base": 3536411.1, "taker_buy_quote": 6979487.40716 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.0315, "high": 2.1933, "low": 2.0178, "close": 2.1513, "volume": 7486598.8, "close_time": 1748231999999, "quote_volume": 15874253.49235, "trades": 105003, "taker_buy_base": 4032671.2, "taker_buy_quote": 8547986.22287 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.1514, "high": 2.29, "low": 2.1495, "close": 2.2154, "volume": 7314212.6, "close_time": 1748246399999, "quote_volume": 16134315.48781, "trades": 82967, "taker_buy_base": 3688413.7, "taker_buy_quote": 8149370.58581 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.2155, "high": 2.2659, "low": 2.1721, "close": 2.2316, "volume": 6559838.5, "close_time": 1748260799999, "quote_volume": 14541738.87377, "trades": 99629, "taker_buy_base": 3387114.5, "taker_buy_quote": 7515561.73112 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.2314, "high": 2.241, "low": 2.1447, "close": 2.2047, "volume": 5735310.7, "close_time": 1748275199999, "quote_volume": 12570150.74122, "trades": 92732, "taker_buy_base": 2919751.3, "taker_buy_quote": 6404882.20005 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.2048, "high": 2.2144, "low": 2.0986, "close": 2.1038, "volume": 5387687.8, "close_time": 1748289599999, "quote_volume": 11514297.98604, "trades": 73099, "taker_buy_base": 2776644.3, "taker_buy_quote": 5938360.24773 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.1039, "high": 2.1435, "low": 2.0936, "close": 2.1323, "volume": 2160108.9, "close_time": 1748303999999, "quote_volume": 4575056.00748, "trades": 36980, "taker_buy_base": 1067055.0, "taker_buy_quote": 2261294.1799 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.1324, "high": 2.16, "low": 2.0523, "close": 2.1355, "volume": 6198472.9, "close_time": 1748318399999, "quote_volume": 13036963.16511, "trades": 73553, "taker_buy_base": 3191416.8, "taker_buy_quote": 6721948.06818 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.1358, "high": 2.3255, "low": 2.1075, "close": 2.321, "volume": 7989533.0, "close_time": 1748332799999, "quote_volume": 17565091.76239, "trades": 99323, "taker_buy_base": 5003459.3, "taker_buy_quote": 11021550.36169 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.3211, "high": 2.4597, "low": 2.3199, "close": 2.4509, "volume": 11402901.2, "close_time": 1748347199999, "quote_volume": 27250468.21466, "trades": 138065, "taker_buy_base": 5177085.9, "taker_buy_quote": 12382251.408 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.4502, "high": 2.487, "low": 2.3684, "close": 2.4732, "volume": 7693583.7, "close_time": 1748361599999, "quote_volume": 18706731.2352, "trades": 110831, "taker_buy_base": 3814216.7, "taker_buy_quote": 9286599.14973 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.4733, "high": 2.589, "low": 2.4607, "close": 2.5155, "volume": 5871613.4, "close_time": 1748375999999, "quote_volume": 14760127.30181, "trades": 94143, "taker_buy_base": 2917015.4, "taker_buy_quote": 7334536.85598 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.5158, "high": 2.5203, "low": 2.4083, "close": 2.4455, "volume": 5715430.2, "close_time": 1748390399999, "quote_volume": 14052771.32444, "trades": 69245, "taker_buy_base": 3030055.1, "taker_buy_quote": 7450278.69754 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.4454, "high": 2.473, "low": 2.3957, "close": 2.4221, "volume": 4696682.9, "close_time": 1748404799999, "quote_volume": 11430690.64963, "trades": 69321, "taker_buy_base": 2380912.8, "taker_buy_quote": 5799321.96014 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.4216, "high": 2.48, "low": 2.408, "close": 2.4488, "volume": 3552636.7, "close_time": 1748419199999, "quote_volume": 8690180.68356, "trades": 50545, "taker_buy_base": 1432700.0, "taker_buy_quote": 3505478.71695 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.449, "high": 2.48, "low": 2.3568, "close": 2.3768, "volume": 4082774.7, "close_time": 1748433599999, "quote_volume": 9812647.77238, "trades": 57464, "taker_buy_base": 2022874.2, "taker_buy_quote": 4864281.34074 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.3767, "high": 2.4286, "low": 2.2973, "close": 2.3149, "volume": 6167960.7, "close_time": 1748447999999, "quote_volume": 14527876.31196, "trades": 88782, "taker_buy_base": 3101861.2, "taker_buy_quote": 7319035.16667 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.3149, "high": 2.3473, "low": 2.276, "close": 2.28, "volume": 4665773.7, "close_time": 1748462399999, "quote_volume": 10789057.66842, "trades": 58286, "taker_buy_base": 2387747.5, "taker_buy_quote": 5524972.74277 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.2801, "high": 2.3565, "low": 2.2801, "close": 2.3299, "volume": 2512881.5, "close_time": 1748476799999, "quote_volume": 5843536.28036, "trades": 42151, "taker_buy_base": 1344197.0, "taker_buy_quote": 3126669.43908 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.3299, "high": 2.4542, "low": 2.3196, "close": 2.3743, "volume": 7701628.8, "close_time": 1748491199999, "quote_volume": 18417657.95371, "trades": 113617, "taker_buy_base": 4076027.3, "taker_buy_quote": 9760891.46349 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.3743, "high": 2.3938, "low": 2.3035, "close": 2.3542, "volume": 3524325.1, "close_time": 1748505599999, "quote_volume": 8304899.48281, "trades": 60505, "taker_buy_base": 1631984.9, "taker_buy_quote": 3846578.16227 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.3544, "high": 2.3796, "low": 2.3029, "close": 2.3143, "volume": 3184965.6, "close_time": 1748519999999, "quote_volume": 7450737.17285, "trades": 48167, "taker_buy_base": 1437520.9, "taker_buy_quote": 3363370.5777 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.3141, "high": 2.3272, "low": 2.2, "close": 2.241, "volume": 6285650.7, "close_time": 1748534399999, "quote_volume": 14234096.73818, "trades": 82967, "taker_buy_base": 2816285.0, "taker_buy_quote": 6387050.23684 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.2413, "high": 2.2694, "low": 2.2047, "close": 2.2203, "volume": 3358101.9, "close_time": 1748548799999, "quote_volume": 7512733.82552, "trades": 59035, "taker_buy_base": 1623496.0, "taker_buy_quote": 3633037.32053 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.2201, "high": 2.2814, "low": 2.2185, "close": 2.2547, "volume": 2028729.7, "close_time": 1748563199999, "quote_volume": 4559323.14657, "trades": 37387, "taker_buy_base": 906936.0, "taker_buy_quote": 2037848.62213 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2543, "high": 2.285, "low": 2.0911, "close": 2.2577, "volume": 8032236.1, "close_time": 1748577599999, "quote_volume": 17493630.11335, "trades": 98703, "taker_buy_base": 3554313.7, "taker_buy_quote": 7765900.34467 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.2575, "high": 2.3176, "low": 2.1814, "close": 2.1952, "volume": 6012053.0, "close_time": 1748591999999, "quote_volume": 13481407.2691, "trades": 81544, "taker_buy_base": 2858565.3, "taker_buy_quote": 6416847.51464 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.1954, "high": 2.2193, "low": 2.1139, "close": 2.1534, "volume": 5228785.8, "close_time": 1748606399999, "quote_volume": 11327942.10606, "trades": 78811, "taker_buy_base": 2388972.9, "taker_buy_quote": 5182469.22561 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.1535, "high": 2.1655, "low": 2.0436, "close": 2.0555, "volume": 6744692.0, "close_time": 1748620799999, "quote_volume": 14101509.14645, "trades": 103978, "taker_buy_base": 2809992.9, "taker_buy_quote": 5884915.27761 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.0555, "high": 2.0994, "low": 1.9962, "close": 2.0747, "volume": 6728707.5, "close_time": 1748635199999, "quote_volume": 13708872.83078, "trades": 96018, "taker_buy_base": 3257012.1, "taker_buy_quote": 6644477.55094 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.0745, "high": 2.0782, "low": 1.9286, "close": 1.9341, "volume": 5268670.1, "close_time": 1748649599999, "quote_volume": 10436060.85112, "trades": 82609, "taker_buy_base": 2532355.6, "taker_buy_quote": 5014217.73023 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.9342, "high": 1.9423, "low": 1.8048, "close": 1.8501, "volume": 9364258.2, "close_time": 1748663999999, "quote_volume": 17465529.82337, "trades": 177714, "taker_buy_base": 4371119.7, "taker_buy_quote": 8155786.3795 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.8501, "high": 2.054, "low": 1.8389, "close": 2.008, "volume": 7815655.7, "close_time": 1748678399999, "quote_volume": 15327411.33824, "trades": 125955, "taker_buy_base": 4083698.2, "taker_buy_quote": 8003047.35769 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.008, "high": 2.0277, "low": 1.9395, "close": 1.9601, "volume": 6881898.9, "close_time": 1748692799999, "quote_volume": 13625317.37841, "trades": 97023, "taker_buy_base": 3345925.8, "taker_buy_quote": 6628630.39483 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.9601, "high": 2.1055, "low": 1.9554, "close": 2.0521, "volume": 9546356.4, "close_time": 1748707199999, "quote_volume": 19634051.22842, "trades": 136571, "taker_buy_base": 5011857.3, "taker_buy_quote": 10309470.46909 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.0521, "high": 2.1437, "low": 2.0402, "close": 2.0845, "volume": 5358618.3, "close_time": 1748721599999, "quote_volume": 11242280.71279, "trades": 82297, "taker_buy_base": 2812969.9, "taker_buy_quote": 5903298.89064 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.0844, "high": 2.0845, "low": 2.0101, "close": 2.0152, "volume": 2361238.7, "close_time": 1748735999999, "quote_volume": 4830506.31814, "trades": 39155, "taker_buy_base": 1036777.0, "taker_buy_quote": 2121966.08978 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.0152, "high": 2.0161, "low": 1.9482, "close": 1.9769, "volume": 4426852.2, "close_time": 1748750399999, "quote_volume": 8774996.3208, "trades": 65277, "taker_buy_base": 1984057.1, "taker_buy_quote": 3935240.93652 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.9768, "high": 2.0103, "low": 1.9539, "close": 1.9767, "volume": 2105986.6, "close_time": 1748764799999, "quote_volume": 4174175.16656, "trades": 43044, "taker_buy_base": 1060903.5, "taker_buy_quote": 2104887.05065 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.9767, "high": 1.9834, "low": 1.892, "close": 1.9477, "volume": 3884771.5, "close_time": 1748779199999, "quote_volume": 7506861.18048, "trades": 67500, "taker_buy_base": 2035079.2, "taker_buy_quote": 3934739.87241 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.9474, "high": 2.0776, "low": 1.9255, "close": 2.0546, "volume": 7785916.1, "close_time": 1748793599999, "quote_volume": 15641528.26495, "trades": 85545, "taker_buy_base": 4729888.2, "taker_buy_quote": 9509361.33879 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.0544, "high": 2.0887, "low": 1.9964, "close": 2.0642, "volume": 3919841.4, "close_time": 1748807999999, "quote_volume": 8023594.24034, "trades": 69238, "taker_buy_base": 1699258.6, "taker_buy_quote": 3481122.12029 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.0646, "high": 2.1156, "low": 2.039, "close": 2.0644, "volume": 2395921.9, "close_time": 1748822399999, "quote_volume": 4974464.51196, "trades": 43911, "taker_buy_base": 1182922.7, "taker_buy_quote": 2456813.22005 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.0641, "high": 2.0698, "low": 1.9867, "close": 2.0026, "volume": 2649744.6, "close_time": 1748836799999, "quote_volume": 5373133.31498, "trades": 48449, "taker_buy_base": 1191914.9, "taker_buy_quote": 2419841.57338 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.0024, "high": 2.0152, "low": 1.9597, "close": 1.9981, "volume": 2605701.5, "close_time": 1748851199999, "quote_volume": 5181530.81609, "trades": 47540, "taker_buy_base": 1300810.5, "taker_buy_quote": 2588850.06255 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.998, "high": 2.0172, "low": 1.9315, "close": 1.9486, "volume": 3395214.4, "close_time": 1748865599999, "quote_volume": 6643593.06185, "trades": 66235, "taker_buy_base": 1547857.1, "taker_buy_quote": 3025972.56085 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.9485, "high": 2.0073, "low": 1.9341, "close": 1.9513, "volume": 4522492.0, "close_time": 1748879999999, "quote_volume": 8876280.13356, "trades": 82574, "taker_buy_base": 2181200.9, "taker_buy_quote": 4281855.41038 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.9514, "high": 1.9593, "low": 1.863, "close": 1.8707, "volume": 6675225.5, "close_time": 1748894399999, "quote_volume": 12779771.24369, "trades": 77279, "taker_buy_base": 3007413.4, "taker_buy_quote": 5761051.28768 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.8711, "high": 1.9984, "low": 1.8711, "close": 1.9741, "volume": 6888646.0, "close_time": 1748908799999, "quote_volume": 13359012.09404, "trades": 84903, "taker_buy_base": 3554525.1, "taker_buy_quote": 6908435.29336 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.9742, "high": 2.0827, "low": 1.9454, "close": 1.9682, "volume": 6323939.3, "close_time": 1748923199999, "quote_volume": 12704793.57421, "trades": 104547, "taker_buy_base": 3030964.1, "taker_buy_quote": 6100044.54025 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.9683, "high": 1.9778, "low": 1.919, "close": 1.9512, "volume": 3051868.2, "close_time": 1748937599999, "quote_volume": 5934423.24855, "trades": 56260, "taker_buy_base": 1537830.7, "taker_buy_quote": 2990116.77722 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.9513, "high": 2.0336, "low": 1.9189, "close": 1.9806, "volume": 4753971.3, "close_time": 1748951999999, "quote_volume": 9415929.67474, "trades": 71741, "taker_buy_base": 2544299.9, "taker_buy_quote": 5042850.02896 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.9807, "high": 2.0581, "low": 1.9697, "close": 2.011, "volume": 4999850.3, "close_time": 1748966399999, "quote_volume": 10061980.20464, "trades": 89700, "taker_buy_base": 2667603.9, "taker_buy_quote": 5369845.67403 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.011, "high": 2.0149, "low": 1.9666, "close": 1.9821, "volume": 2241985.5, "close_time": 1748980799999, "quote_volume": 4452573.81278, "trades": 53245, "taker_buy_base": 1033889.2, "taker_buy_quote": 2054024.47175 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.9825, "high": 2.0202, "low": 1.9219, "close": 1.9408, "volume": 4670327.7, "close_time": 1748995199999, "quote_volume": 9144717.67558, "trades": 64701, "taker_buy_base": 2265973.0, "taker_buy_quote": 4437936.12558 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.9408, "high": 1.9836, "low": 1.9185, "close": 1.9654, "volume": 3549773.9, "close_time": 1749009599999, "quote_volume": 6937201.59579, "trades": 57810, "taker_buy_base": 1524179.4, "taker_buy_quote": 2977462.60111 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.9654, "high": 1.9681, "low": 1.9019, "close": 1.9213, "volume": 4157067.7, "close_time": 1749023999999, "quote_volume": 8069949.347, "trades": 52067, "taker_buy_base": 2176149.7, "taker_buy_quote": 4224909.59527 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.9218, "high": 1.95, "low": 1.8677, "close": 1.8779, "volume": 4016722.6, "close_time": 1749038399999, "quote_volume": 7673939.30294, "trades": 52490, "taker_buy_base": 1910822.2, "taker_buy_quote": 3651048.27958 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.878, "high": 1.9012, "low": 1.8453, "close": 1.88, "volume": 4592416.0, "close_time": 1749052799999, "quote_volume": 8595345.8802, "trades": 69444, "taker_buy_base": 2450539.5, "taker_buy_quote": 4588048.35767 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.8802, "high": 1.8842, "low": 1.773, "close": 1.773, "volume": 4651321.0, "close_time": 1749067199999, "quote_volume": 8496677.15268, "trades": 58299, "taker_buy_base": 1989984.4, "taker_buy_quote": 3637163.43463 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.773, "high": 1.7935, "low": 1.6911, "close": 1.7854, "volume": 8554659.0, "close_time": 1749081599999, "quote_volume": 14892420.17629, "trades": 86972, "taker_buy_base": 4147480.3, "taker_buy_quote": 7197954.91847 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.7849, "high": 1.8487, "low": 1.7662, "close": 1.8236, "volume": 5045845.4, "close_time": 1749095999999, "quote_volume": 9095173.39133, "trades": 79193, "taker_buy_base": 2616453.4, "taker_buy_quote": 4713904.03068 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.8237, "high": 1.8472, "low": 1.7556, "close": 1.7691, "volume": 3969772.7, "close_time": 1749110399999, "quote_volume": 7155033.34094, "trades": 63426, "taker_buy_base": 1751146.9, "taker_buy_quote": 3155764.26678 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.7692, "high": 1.7884, "low": 1.7171, "close": 1.7403, "volume": 3000114.8, "close_time": 1749124799999, "quote_volume": 5241664.49699, "trades": 55788, "taker_buy_base": 1367996.1, "taker_buy_quote": 2389963.66794 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.7403, "high": 1.8156, "low": 1.7025, "close": 1.7363, "volume": 8782208.6, "close_time": 1749139199999, "quote_volume": 15408234.99824, "trades": 126236, "taker_buy_base": 4499124.0, "taker_buy_quote": 7887794.03152 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.7363, "high": 1.7435, "low": 1.6339, "close": 1.681, "volume": 6498026.0, "close_time": 1749153599999, "quote_volume": 10979223.14909, "trades": 117074, "taker_buy_base": 2759369.7, "taker_buy_quote": 4663171.64912 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.6812, "high": 1.6921, "low": 1.6071, "close": 1.6539, "volume": 6745587.6, "close_time": 1749167999999, "quote_volume": 11130764.9214, "trades": 123205, "taker_buy_base": 3496055.2, "taker_buy_quote": 5775808.9045 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.654, "high": 1.6989, "low": 1.6192, "close": 1.6854, "volume": 5417603.3, "close_time": 1749182399999, "quote_volume": 8934980.13908, "trades": 79320, "taker_buy_base": 2823470.3, "taker_buy_quote": 4653619.86951 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.6851, "high": 1.7098, "low": 1.6665, "close": 1.6772, "volume": 3856666.0, "close_time": 1749196799999, "quote_volume": 6495713.29025, "trades": 59136, "taker_buy_base": 1844083.9, "taker_buy_quote": 3107575.80481 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.6772, "high": 1.7721, "low": 1.675, "close": 1.7251, "volume": 7831496.4, "close_time": 1749211199999, "quote_volume": 13523741.43843, "trades": 100433, "taker_buy_base": 3921280.6, "taker_buy_quote": 6772701.15277 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.7252, "high": 1.8698, "low": 1.7245, "close": 1.8356, "volume": 10971798.6, "close_time": 1749225599999, "quote_volume": 19652452.92978, "trades": 160897, "taker_buy_base": 5811320.1, "taker_buy_quote": 10392445.22536 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.8359, "high": 1.9, "low": 1.7823, "close": 1.8037, "volume": 9248901.5, "close_time": 1749239999999, "quote_volume": 16922765.12101, "trades": 125973, "taker_buy_base": 4539485.2, "taker_buy_quote": 8314772.96287 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.8038, "high": 1.8592, "low": 1.7946, "close": 1.8569, "volume": 3401800.5, "close_time": 1749254399999, "quote_volume": 6210238.9868, "trades": 50157, "taker_buy_base": 1634796.3, "taker_buy_quote": 2984318.8682 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8569, "high": 1.887, "low": 1.8171, "close": 1.8743, "volume": 7756489.3, "close_time": 1749268799999, "quote_volume": 14391207.4336, "trades": 107270, "taker_buy_base": 3769967.7, "taker_buy_quote": 6992578.23177 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.8744, "high": 1.9192, "low": 1.8496, "close": 1.917, "volume": 5966783.4, "close_time": 1749283199999, "quote_volume": 11177689.48027, "trades": 75978, "taker_buy_base": 3618261.7, "taker_buy_quote": 6780994.03043 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.917, "high": 1.9192, "low": 1.8377, "close": 1.8436, "volume": 3191791.6, "close_time": 1749297599999, "quote_volume": 5929489.10421, "trades": 54660, "taker_buy_base": 1468353.1, "taker_buy_quote": 2729282.92749 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.844, "high": 1.8621, "low": 1.8295, "close": 1.8374, "volume": 2532751.5, "close_time": 1749311999999, "quote_volume": 4666794.83934, "trades": 42904, "taker_buy_base": 1161236.0, "taker_buy_quote": 2139860.23727 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.8375, "high": 1.8448, "low": 1.8038, "close": 1.8318, "volume": 1767207.6, "close_time": 1749326399999, "quote_volume": 3220104.30751, "trades": 31739, "taker_buy_base": 880730.3, "taker_buy_quote": 1604646.45452 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.8318, "high": 1.8413, "low": 1.8175, "close": 1.8278, "volume": 769367.2, "close_time": 1749340799999, "quote_volume": 1406253.45592, "trades": 18493, "taker_buy_base": 376299.8, "taker_buy_quote": 687924.96856 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.8281, "high": 1.8386, "low": 1.8005, "close": 1.8079, "volume": 1953363.1, "close_time": 1749355199999, "quote_volume": 3548370.49634, "trades": 33074, "taker_buy_base": 824193.2, "taker_buy_quote": 1496573.30354 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.808, "high": 1.8212, "low": 1.7581, "close": 1.7634, "volume": 1585151.3, "close_time": 1749369599999, "quote_volume": 2835211.23381, "trades": 25312, "taker_buy_base": 766492.1, "taker_buy_quote": 1370834.8416 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.7635, "high": 1.8005, "low": 1.7484, "close": 1.7959, "volume": 1674973.9, "close_time": 1749383999999, "quote_volume": 2966416.81193, "trades": 31016, "taker_buy_base": 828589.1, "taker_buy_quote": 1469102.82763 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.7959, "high": 1.8061, "low": 1.771, "close": 1.7997, "volume": 1662743.4, "close_time": 1749398399999, "quote_volume": 2975532.89108, "trades": 34767, "taker_buy_base": 808488.8, "taker_buy_quote": 1447214.61609 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.7996, "high": 1.8744, "low": 1.7977, "close": 1.8641, "volume": 2185294.5, "close_time": 1749412799999, "quote_volume": 4023805.81642, "trades": 43103, "taker_buy_base": 1149570.5, "taker_buy_quote": 2117209.42151 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.864, "high": 1.89, "low": 1.8145, "close": 1.8253, "volume": 3932003.8, "close_time": 1749427199999, "quote_volume": 7322706.51417, "trades": 40513, "taker_buy_base": 1588761.6, "taker_buy_quote": 2955326.50347 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.8254, "high": 1.8371, "low": 1.7815, "close": 1.7986, "volume": 2328492.3, "close_time": 1749441599999, "quote_volume": 4215108.28298, "trades": 31858, "taker_buy_base": 1169285.4, "taker_buy_quote": 2118194.57219 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.7985, "high": 1.8084, "low": 1.7641, "close": 1.794, "volume": 1552431.6, "close_time": 1749455999999, "quote_volume": 2769097.64561, "trades": 25598, "taker_buy_base": 751899.1, "taker_buy_quote": 1342414.88785 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.794, "high": 1.9576, "low": 1.7744, "close": 1.9188, "volume": 7338251.2, "close_time": 1749470399999, "quote_volume": 13784363.05613, "trades": 100795, "taker_buy_base": 4273096.9, "taker_buy_quote": 8038503.1732 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.9191, "high": 1.93, "low": 1.8547, "close": 1.9082, "volume": 7908430.6, "close_time": 1749484799999, "quote_volume": 14942943.36255, "trades": 103949, "taker_buy_base": 3765773.5, "taker_buy_quote": 7113144.21077 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.9081, "high": 1.9551, "low": 1.9033, "close": 1.9062, "volume": 4706629.8, "close_time": 1749499199999, "quote_volume": 9074008.87351, "trades": 59993, "taker_buy_base": 2542439.9, "taker_buy_quote": 4902012.28815 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.9064, "high": 2.04, "low": 1.9059, "close": 2.0123, "volume": 6045697.4, "close_time": 1749513599999, "quote_volume": 11932319.39044, "trades": 82175, "taker_buy_base": 3636904.2, "taker_buy_quote": 7174700.16869 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.0122, "high": 2.05, "low": 1.9593, "close": 1.9717, "volume": 3855757.1, "close_time": 1749527999999, "quote_volume": 7728005.23507, "trades": 53783, "taker_buy_base": 1901020.8, "taker_buy_quote": 3816299.68493 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.9718, "high": 1.9854, "low": 1.9311, "close": 1.9713, "volume": 2300714.6, "close_time": 1749542399999, "quote_volume": 4507844.3338, "trades": 35694, "taker_buy_base": 1228333.4, "taker_buy_quote": 2406113.9064 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.9716, "high": 2.0936, "low": 1.9521, "close": 2.0782, "volume": 3876026.0, "close_time": 1749556799999, "quote_volume": 7815482.15103, "trades": 59775, "taker_buy_base": 2003870.6, "taker_buy_quote": 4041952.39952 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.078, "high": 2.1361, "low": 2.0025, "close": 2.0374, "volume": 6124702.7, "close_time": 1749571199999, "quote_volume": 12689366.64869, "trades": 102558, "taker_buy_base": 2913192.3, "taker_buy_quote": 6049688.32835 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.0381, "high": 2.0969, "low": 2.0186, "close": 2.0527, "volume": 1904042.2, "close_time": 1749585599999, "quote_volume": 3909688.48308, "trades": 42809, "taker_buy_base": 913363.0, "taker_buy_quote": 1876193.81563 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.0526, "high": 2.1095, "low": 2.0324, "close": 2.1071, "volume": 2132491.2, "close_time": 1749599999999, "quote_volume": 4430571.11029, "trades": 46345, "taker_buy_base": 1083543.4, "taker_buy_quote": 2251850.00277 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.1071, "high": 2.145, "low": 2.0469, "close": 2.1345, "volume": 3197021.6, "close_time": 1749614399999, "quote_volume": 6713780.45121, "trades": 48698, "taker_buy_base": 1329317.5, "taker_buy_quote": 2787021.84698 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.1348, "high": 2.1348, "low": 2.0902, "close": 2.1055, "volume": 1484449.0, "close_time": 1749628799999, "quote_volume": 3126136.20638, "trades": 35836, "taker_buy_base": 683151.9, "taker_buy_quote": 1438907.02667 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.1056, "high": 2.1236, "low": 2.0471, "close": 2.0834, "volume": 1807542.5, "close_time": 1749643199999, "quote_volume": 3751375.02659, "trades": 35842, "taker_buy_base": 863204.6, "taker_buy_quote": 1791165.05465 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.0835, "high": 2.2576, "low": 2.0526, "close": 2.2336, "volume": 6989705.6, "close_time": 1749657599999, "quote_volume": 15176779.34563, "trades": 127593, "taker_buy_base": 3291315.1, "taker_buy_quote": 7149789.92978 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.2335, "high": 2.3227, "low": 2.1538, "close": 2.166, "volume": 7636127.9, "close_time": 1749671999999, "quote_volume": 17111879.51048, "trades": 123415, "taker_buy_base": 3320512.9, "taker_buy_quote": 7456159.15964 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.1656, "high": 2.2012, "low": 2.0739, "close": 2.111, "volume": 4273691.4, "close_time": 1749686399999, "quote_volume": 9093151.19405, "trades": 69348, "taker_buy_base": 2148530.3, "taker_buy_quote": 4576592.2252 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.1112, "high": 2.1136, "low": 2.0434, "close": 2.0541, "volume": 2759143.9, "close_time": 1749700799999, "quote_volume": 5729145.20796, "trades": 52774, "taker_buy_base": 1279397.1, "taker_buy_quote": 2657802.36225 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.0543, "high": 2.0723, "low": 2.0254, "close": 2.0464, "volume": 2569689.6, "close_time": 1749715199999, "quote_volume": 5265791.16277, "trades": 45732, "taker_buy_base": 1254310.6, "taker_buy_quote": 2568457.01122 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.0462, "high": 2.1, "low": 2.0282, "close": 2.0643, "volume": 5670909.0, "close_time": 1749729599999, "quote_volume": 11776241.40957, "trades": 110308, "taker_buy_base": 3310593.7, "taker_buy_quote": 6876536.93142 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.0643, "high": 2.1565, "low": 1.9961, "close": 2.0089, "volume": 10581815.9, "close_time": 1749743999999, "quote_volume": 21894477.31427, "trades": 140152, "taker_buy_base": 5160748.1, "taker_buy_quote": 10692696.02013 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.009, "high": 2.0531, "low": 1.884, "close": 1.9119, "volume": 7543619.6, "close_time": 1749758399999, "quote_volume": 14967752.86439, "trades": 103811, "taker_buy_base": 3406916.4, "taker_buy_quote": 6777788.28158 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.9118, "high": 1.9226, "low": 1.854, "close": 1.8599, "volume": 3650153.3, "close_time": 1749772799999, "quote_volume": 6865641.88249, "trades": 70788, "taker_buy_base": 1866310.1, "taker_buy_quote": 3512431.93984 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.8607, "high": 1.8627, "low": 1.7061, "close": 1.8029, "volume": 10714483.8, "close_time": 1749787199999, "quote_volume": 18931537.00561, "trades": 170651, "taker_buy_base": 5282080.4, "taker_buy_quote": 9332964.08685 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.8032, "high": 1.88, "low": 1.7909, "close": 1.865, "volume": 6298690.1, "close_time": 1749801599999, "quote_volume": 11523095.4245, "trades": 109099, "taker_buy_base": 3117533.1, "taker_buy_quote": 5705894.49555 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.8651, "high": 1.8892, "low": 1.7938, "close": 1.8168, "volume": 4113645.6, "close_time": 1749815999999, "quote_volume": 7549619.29497, "trades": 76590, "taker_buy_base": 1802180.1, "taker_buy_quote": 3308467.49251 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.8169, "high": 1.8799, "low": 1.7673, "close": 1.8465, "volume": 5453384.8, "close_time": 1749830399999, "quote_volume": 9964555.69224, "trades": 112765, "taker_buy_base": 2927434.0, "taker_buy_quote": 5358129.13196 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.8466, "high": 1.8999, "low": 1.8033, "close": 1.8377, "volume": 3583411.1, "close_time": 1749844799999, "quote_volume": 6610761.34841, "trades": 77628, "taker_buy_base": 1663052.6, "taker_buy_quote": 3072672.71198 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.8378, "high": 1.911, "low": 1.8283, "close": 1.9099, "volume": 1840541.8, "close_time": 1749859199999, "quote_volume": 3435803.40927, "trades": 40267, "taker_buy_base": 898750.6, "taker_buy_quote": 1679574.05542 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.9098, "high": 1.9359, "low": 1.8591, "close": 1.8645, "volume": 3393283.0, "close_time": 1749873599999, "quote_volume": 6442010.48327, "trades": 63545, "taker_buy_base": 1748003.7, "taker_buy_quote": 3317462.81972 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.8644, "high": 1.8774, "low": 1.8363, "close": 1.8565, "volume": 1284538.4, "close_time": 1749887999999, "quote_volume": 2384020.77414, "trades": 29245, "taker_buy_base": 731849.0, "taker_buy_quote": 1357549.61025 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.8564, "high": 1.8581, "low": 1.8207, "close": 1.8319, "volume": 1249295.1, "close_time": 1749902399999, "quote_volume": 2293146.48222, "trades": 29130, "taker_buy_base": 577272.3, "taker_buy_quote": 1059198.95748 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.8318, "high": 1.8507, "low": 1.7955, "close": 1.8154, "volume": 1722513.6, "close_time": 1749916799999, "quote_volume": 3144707.84385, "trades": 45061, "taker_buy_base": 823518.1, "taker_buy_quote": 1504042.91188 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.8155, "high": 1.84, "low": 1.77, "close": 1.7997, "volume": 5971773.4, "close_time": 1749931199999, "quote_volume": 10800827.63665, "trades": 77151, "taker_buy_base": 3098690.5, "taker_buy_quote": 5600562.85622 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.8, "high": 1.8267, "low": 1.7718, "close": 1.8086, "volume": 2173008.1, "close_time": 1749945599999, "quote_volume": 3915770.62357, "trades": 35835, "taker_buy_base": 901549.9, "taker_buy_quote": 1623793.65102 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.8086, "high": 1.8352, "low": 1.7926, "close": 1.8089, "volume": 1566398.2, "close_time": 1749959999999, "quote_volume": 2836464.17172, "trades": 28557, "taker_buy_base": 638098.3, "taker_buy_quote": 1155662.97202 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.8089, "high": 1.8457, "low": 1.7883, "close": 1.7932, "volume": 1530333.6, "close_time": 1749974399999, "quote_volume": 2776352.52319, "trades": 29095, "taker_buy_base": 835321.0, "taker_buy_quote": 1514020.45295 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.7931, "high": 1.8176, "low": 1.7781, "close": 1.8126, "volume": 1434540.3, "close_time": 1749988799999, "quote_volume": 2576675.2174, "trades": 29495, "taker_buy_base": 737810.7, "taker_buy_quote": 1325060.19035 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.8127, "high": 1.868, "low": 1.8054, "close": 1.8431, "volume": 2792264.7, "close_time": 1750003199999, "quote_volume": 5132455.308, "trades": 56582, "taker_buy_base": 1662500.9, "taker_buy_quote": 3055269.74921 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.8432, "high": 1.8584, "low": 1.8257, "close": 1.8397, "volume": 1424676.7, "close_time": 1750017599999, "quote_volume": 2621992.54729, "trades": 38672, "taker_buy_base": 744493.6, "taker_buy_quote": 1370639.34668 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.84, "high": 1.8625, "low": 1.8001, "close": 1.8422, "volume": 1818113.6, "close_time": 1750031999999, "quote_volume": 3328254.39633, "trades": 36901, "taker_buy_base": 873269.4, "taker_buy_quote": 1600660.49767 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.8423, "high": 1.8716, "low": 1.7902, "close": 1.8595, "volume": 2244466.7, "close_time": 1750046399999, "quote_volume": 4125702.27969, "trades": 45678, "taker_buy_base": 1151729.4, "taker_buy_quote": 2119109.95188 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.8596, "high": 1.9579, "low": 1.8553, "close": 1.9424, "volume": 3777870.6, "close_time": 1750060799999, "quote_volume": 7237794.10485, "trades": 57178, "taker_buy_base": 1956874.8, "taker_buy_quote": 3747213.9194 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.9424, "high": 1.9498, "low": 1.8903, "close": 1.9064, "volume": 2104270.6, "close_time": 1750075199999, "quote_volume": 4047777.90468, "trades": 35678, "taker_buy_base": 1076323.1, "taker_buy_quote": 2071561.30522 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.9065, "high": 2.0, "low": 1.8918, "close": 1.9488, "volume": 4781598.1, "close_time": 1750089599999, "quote_volume": 9364240.51475, "trades": 76452, "taker_buy_base": 2611161.8, "taker_buy_quote": 5119090.47225 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.9488, "high": 2.0146, "low": 1.942, "close": 1.9866, "volume": 2878060.0, "close_time": 1750103999999, "quote_volume": 5688193.80184, "trades": 50366, "taker_buy_base": 1579867.8, "taker_buy_quote": 3126566.6037 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.9866, "high": 2.0051, "low": 1.7, "close": 1.825, "volume": 9946071.1, "close_time": 1750118399999, "quote_volume": 18720518.8542, "trades": 155397, "taker_buy_base": 4041519.5, "taker_buy_quote": 7618148.12966 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.8247, "high": 2.0, "low": 1.7739, "close": 1.865, "volume": 6037177.8, "close_time": 1750132799999, "quote_volume": 11104782.73584, "trades": 109455, "taker_buy_base": 3407477.9, "taker_buy_quote": 6280366.89461 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.8651, "high": 1.8671, "low": 1.8244, "close": 1.8289, "volume": 1765293.7, "close_time": 1750147199999, "quote_volume": 3252671.95994, "trades": 38518, "taker_buy_base": 910230.2, "taker_buy_quote": 1677618.26683 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.8288, "high": 1.8324, "low": 1.7587, "close": 1.7842, "volume": 3373782.0, "close_time": 1750161599999, "quote_volume": 6044803.558, "trades": 49036, "taker_buy_base": 1478202.9, "taker_buy_quote": 2647745.14696 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.7841, "high": 1.8103, "low": 1.71, "close": 1.7356, "volume": 6124729.7, "close_time": 1750175999999, "quote_volume": 10782047.16356, "trades": 81718, "taker_buy_base": 3106223.3, "taker_buy_quote": 5473898.29728 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.7354, "high": 1.7547, "low": 1.6544, "close": 1.7234, "volume": 6925879.3, "close_time": 1750190399999, "quote_volume": 11764631.13589, "trades": 116526, "taker_buy_base": 3492970.1, "taker_buy_quote": 5934099.52117 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.7232, "high": 1.734, "low": 1.6777, "close": 1.6994, "volume": 3993469.1, "close_time": 1750204799999, "quote_volume": 6788901.46428, "trades": 48352, "taker_buy_base": 1985422.7, "taker_buy_quote": 3377918.92443 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.6995, "high": 1.7214, "low": 1.6787, "close": 1.691, "volume": 3336134.0, "close_time": 1750219199999, "quote_volume": 5660281.30332, "trades": 47835, "taker_buy_base": 1695275.6, "taker_buy_quote": 2876194.5481 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.691, "high": 1.7226, "low": 1.6778, "close": 1.6935, "volume": 2026921.6, "close_time": 1750233599999, "quote_volume": 3444911.14935, "trades": 37694, "taker_buy_base": 1078016.4, "taker_buy_quote": 1832983.31344 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.6934, "high": 1.7109, "low": 1.6208, "close": 1.654, "volume": 3795231.7, "close_time": 1750247999999, "quote_volume": 6292757.7819, "trades": 60401, "taker_buy_base": 2003771.3, "taker_buy_quote": 3323479.72761 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.6537, "high": 1.6657, "low": 1.5685, "close": 1.6321, "volume": 6742537.0, "close_time": 1750262399999, "quote_volume": 10959986.11326, "trades": 98645, "taker_buy_base": 3303008.2, "taker_buy_quote": 5375929.91392 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.632, "high": 1.6757, "low": 1.6139, "close": 1.6352, "volume": 3859696.0, "close_time": 1750276799999, "quote_volume": 6339062.40393, "trades": 71266, "taker_buy_base": 1955878.0, "taker_buy_quote": 3215462.77507 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.6354, "high": 1.7094, "low": 1.6297, "close": 1.6953, "volume": 2317201.8, "close_time": 1750291199999, "quote_volume": 3907709.96185, "trades": 41538, "taker_buy_base": 1221928.3, "taker_buy_quote": 2062019.08769 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.6953, "high": 1.7227, "low": 1.6751, "close": 1.686, "volume": 2029127.4, "close_time": 1750305599999, "quote_volume": 3436795.02715, "trades": 34486, "taker_buy_base": 973177.3, "taker_buy_quote": 1649653.45777 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.6856, "high": 1.7247, "low": 1.6725, "close": 1.6807, "volume": 7621219.6, "close_time": 1750319999999, "quote_volume": 12932821.73309, "trades": 57661, "taker_buy_base": 3730310.1, "taker_buy_quote": 6323311.80641 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.6808, "high": 1.7396, "low": 1.6804, "close": 1.7006, "volume": 1939365.1, "close_time": 1750334399999, "quote_volume": 3321693.21944, "trades": 37858, "taker_buy_base": 887769.7, "taker_buy_quote": 1521455.95872 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.7007, "high": 1.709, "low": 1.6574, "close": 1.6656, "volume": 2430560.0, "close_time": 1750348799999, "quote_volume": 4079237.54803, "trades": 37263, "taker_buy_base": 1057546.0, "taker_buy_quote": 1775237.04742 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.6654, "high": 1.6953, "low": 1.6361, "close": 1.6741, "volume": 2251579.6, "close_time": 1750363199999, "quote_volume": 3762648.65522, "trades": 40518, "taker_buy_base": 1011486.6, "taker_buy_quote": 1692906.9955 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.6742, "high": 1.6951, "low": 1.664, "close": 1.6702, "volume": 958456.2, "close_time": 1750377599999, "quote_volume": 1609513.58526, "trades": 24689, "taker_buy_base": 476669.8, "taker_buy_quote": 800749.25277 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.6702, "high": 1.6814, "low": 1.6504, "close": 1.6534, "volume": 1290594.0, "close_time": 1750391999999, "quote_volume": 2146706.08155, "trades": 27623, "taker_buy_base": 566811.7, "taker_buy_quote": 943497.0199 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.6533, "high": 1.7438, "low": 1.6351, "close": 1.7337, "volume": 3562748.7, "close_time": 1750406399999, "quote_volume": 6051485.33619, "trades": 50596, "taker_buy_base": 1871381.2, "taker_buy_quote": 3176311.32181 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.7338, "high": 1.7699, "low": 1.7185, "close": 1.7301, "volume": 3297856.0, "close_time": 1750420799999, "quote_volume": 5753544.53484, "trades": 55186, "taker_buy_base": 1586516.8, "taker_buy_quote": 2767857.14743 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.7302, "high": 1.7429, "low": 1.6152, "close": 1.6262, "volume": 4944979.7, "close_time": 1750435199999, "quote_volume": 8237099.21233, "trades": 60399, "taker_buy_base": 1961619.8, "taker_buy_quote": 3268513.45528 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.6266, "high": 1.6307, "low": 1.5195, "close": 1.5488, "volume": 6670548.9, "close_time": 1750449599999, "quote_volume": 10420781.28553, "trades": 76909, "taker_buy_base": 3196032.8, "taker_buy_quote": 4993577.19052 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.5484, "high": 1.58, "low": 1.52, "close": 1.5462, "volume": 2077823.3, "close_time": 1750463999999, "quote_volume": 3214430.99343, "trades": 27011, "taker_buy_base": 1133731.9, "taker_buy_quote": 1755899.24098 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.5463, "high": 1.5774, "low": 1.5346, "close": 1.5645, "volume": 1641202.2, "close_time": 1750478399999, "quote_volume": 2553644.32415, "trades": 23324, "taker_buy_base": 961087.9, "taker_buy_quote": 1495121.26894 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.5646, "high": 1.5704, "low": 1.5469, "close": 1.5594, "volume": 720929.2, "close_time": 1750492799999, "quote_volume": 1124892.40319, "trades": 12605, "taker_buy_base": 359133.1, "taker_buy_quote": 560585.06425 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.5595, "high": 1.5713, "low": 1.542, "close": 1.5558, "volume": 916216.9, "close_time": 1750507199999, "quote_volume": 1427248.82842, "trades": 16691, "taker_buy_base": 491120.9, "taker_buy_quote": 765329.52559 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.5557, "high": 1.5598, "low": 1.4192, "close": 1.4441, "volume": 11342323.2, "close_time": 1750521599999, "quote_volume": 16532473.44779, "trades": 91700, "taker_buy_base": 6605794.4, "taker_buy_quote": 9614730.81905 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.4442, "high": 1.4505, "low": 1.3769, "close": 1.3782, "volume": 4476514.4, "close_time": 1750535999999, "quote_volume": 6330620.77857, "trades": 57271, "taker_buy_base": 1993489.5, "taker_buy_quote": 2819156.44035 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.3783, "high": 1.4145, "low": 1.3469, "close": 1.4051, "volume": 4875541.2, "close_time": 1750550399999, "quote_volume": 6745968.48803, "trades": 58767, "taker_buy_base": 2387327.6, "taker_buy_quote": 3307588.11655 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.4054, "high": 1.4503, "low": 1.3796, "close": 1.3975, "volume": 5165083.6, "close_time": 1750564799999, "quote_volume": 7317868.31907, "trades": 72917, "taker_buy_base": 2581115.2, "taker_buy_quote": 3660102.06561 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.3974, "high": 1.4093, "low": 1.3726, "close": 1.3848, "volume": 2183440.6, "close_time": 1750579199999, "quote_volume": 3038686.34992, "trades": 29571, "taker_buy_base": 980021.3, "taker_buy_quote": 1363580.14939 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.3849, "high": 1.3872, "low": 1.3202, "close": 1.3347, "volume": 2824996.1, "close_time": 1750593599999, "quote_volume": 3819280.46497, "trades": 40048, "taker_buy_base": 1246574.8, "taker_buy_quote": 1682174.35457 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.3349, "high": 1.3724, "low": 1.2608, "close": 1.324, "volume": 19315910.3, "close_time": 1750607999999, "quote_volume": 25294742.28965, "trades": 209025, "taker_buy_base": 9919140.8, "taker_buy_quote": 12976556.32154 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.3239, "high": 1.3358, "low": 1.2879, "close": 1.2987, "volume": 3961922.6, "close_time": 1750622399999, "quote_volume": 5210385.24157, "trades": 60235, "taker_buy_base": 1924689.8, "taker_buy_quote": 2532323.84663 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.2985, "high": 1.3793, "low": 1.2693, "close": 1.3732, "volume": 5853441.4, "close_time": 1750636799999, "quote_volume": 7761950.93654, "trades": 69658, "taker_buy_base": 3190773.7, "taker_buy_quote": 4235153.4961 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.3733, "high": 1.3995, "low": 1.3561, "close": 1.3812, "volume": 3726613.9, "close_time": 1750651199999, "quote_volume": 5144213.27778, "trades": 39709, "taker_buy_base": 2056322.5, "taker_buy_quote": 2840737.94744 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.3814, "high": 1.4052, "low": 1.3708, "close": 1.3978, "volume": 2232745.8, "close_time": 1750665599999, "quote_volume": 3099306.43051, "trades": 27161, "taker_buy_base": 1117659.8, "taker_buy_quote": 1552191.68573 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.3977, "high": 1.4021, "low": 1.3721, "close": 1.3785, "volume": 2133938.8, "close_time": 1750679999999, "quote_volume": 2961161.79864, "trades": 23127, "taker_buy_base": 1155282.9, "taker_buy_quote": 1603471.34854 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.3786, "high": 1.442, "low": 1.3546, "close": 1.3881, "volume": 7364346.5, "close_time": 1750694399999, "quote_volume": 10338166.09231, "trades": 80620, "taker_buy_base": 3755479.2, "taker_buy_quote": 5274239.81246 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.3881, "high": 1.5194, "low": 1.335, "close": 1.5188, "volume": 12915612.5, "close_time": 1750708799999, "quote_volume": 18643973.64335, "trades": 144342, "taker_buy_base": 7051000.5, "taker_buy_quote": 10187061.66548 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.5189, "high": 1.763, "low": 1.5083, "close": 1.6934, "volume": 13847273.5, "close_time": 1750723199999, "quote_volume": 22863810.47117, "trades": 175821, "taker_buy_base": 7731886.5, "taker_buy_quote": 12765520.33157 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.6935, "high": 1.712, "low": 1.6079, "close": 1.6494, "volume": 5891960.7, "close_time": 1750737599999, "quote_volume": 9754859.26811, "trades": 79434, "taker_buy_base": 2738125.8, "taker_buy_quote": 4534277.53546 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.6494, "high": 1.7318, "low": 1.6431, "close": 1.6626, "volume": 4626430.4, "close_time": 1750751999999, "quote_volume": 7820731.73898, "trades": 67702, "taker_buy_base": 2329228.0, "taker_buy_quote": 3940179.55755 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.6627, "high": 1.6938, "low": 1.6345, "close": 1.664, "volume": 3898029.6, "close_time": 1750766399999, "quote_volume": 6465109.00762, "trades": 54340, "taker_buy_base": 1651029.4, "taker_buy_quote": 2738899.71669 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.6639, "high": 1.6742, "low": 1.6219, "close": 1.6354, "volume": 4448428.9, "close_time": 1750780799999, "quote_volume": 7338779.42143, "trades": 57111, "taker_buy_base": 2372514.5, "taker_buy_quote": 3914129.77607 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.6356, "high": 1.6717, "low": 1.5799, "close": 1.5964, "volume": 4315217.4, "close_time": 1750795199999, "quote_volume": 7023208.83639, "trades": 54519, "taker_buy_base": 2108377.6, "taker_buy_quote": 3436273.04417 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.5963, "high": 1.6073, "low": 1.565, "close": 1.5977, "volume": 3178951.7, "close_time": 1750809599999, "quote_volume": 5032255.87878, "trades": 38786, "taker_buy_base": 1489064.5, "taker_buy_quote": 2359281.64757 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.5977, "high": 1.6474, "low": 1.5811, "close": 1.5943, "volume": 4431013.0, "close_time": 1750823999999, "quote_volume": 7125817.9276, "trades": 59007, "taker_buy_base": 2136791.5, "taker_buy_quote": 3438974.50333 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.5945, "high": 1.5986, "low": 1.553, "close": 1.5721, "volume": 2880301.9, "close_time": 1750838399999, "quote_volume": 4528469.43944, "trades": 39463, "taker_buy_base": 1233658.0, "taker_buy_quote": 1939486.25716 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.572, "high": 1.5748, "low": 1.5315, "close": 1.5463, "volume": 3641211.1, "close_time": 1750852799999, "quote_volume": 5647814.94496, "trades": 46384, "taker_buy_base": 1546127.2, "taker_buy_quote": 2399417.68451 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.5464, "high": 1.5828, "low": 1.4654, "close": 1.4726, "volume": 9204029.1, "close_time": 1750867199999, "quote_volume": 13964594.58375, "trades": 85881, "taker_buy_base": 3779927.5, "taker_buy_quote": 5765236.54631 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.4725, "high": 1.4972, "low": 1.4454, "close": 1.4699, "volume": 4118526.3, "close_time": 1750881599999, "quote_volume": 6053285.81906, "trades": 44065, "taker_buy_base": 2001558.4, "taker_buy_quote": 2945428.22785 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.4698, "high": 1.4895, "low": 1.4281, "close": 1.4335, "volume": 3742643.1, "close_time": 1750895999999, "quote_volume": 5436133.40245, "trades": 34865, "taker_buy_base": 1819329.3, "taker_buy_quote": 2640857.63437 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.4335, "high": 1.5765, "low": 1.4283, "close": 1.5113, "volume": 6908022.6, "close_time": 1750910399999, "quote_volume": 10334400.09372, "trades": 82188, "taker_buy_base": 3906813.3, "taker_buy_quote": 5846530.57845 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.5114, "high": 1.5146, "low": 1.4818, "close": 1.4893, "volume": 3451054.9, "close_time": 1750924799999, "quote_volume": 5162833.28432, "trades": 37048, "taker_buy_base": 1819226.2, "taker_buy_quote": 2720967.51525 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.489, "high": 1.497, "low": 1.4423, "close": 1.4482, "volume": 2746025.4, "close_time": 1750939199999, "quote_volume": 4010147.38302, "trades": 32828, "taker_buy_base": 1243398.5, "taker_buy_quote": 1816525.42837 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.448, "high": 1.4551, "low": 1.3832, "close": 1.4103, "volume": 7830882.6, "close_time": 1750953599999, "quote_volume": 11020064.04797, "trades": 68270, "taker_buy_base": 3248267.7, "taker_buy_quote": 4573950.18648 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.4103, "high": 1.4444, "low": 1.3845, "close": 1.4296, "volume": 3511132.1, "close_time": 1750967999999, "quote_volume": 4951821.33858, "trades": 34594, "taker_buy_base": 1850160.9, "taker_buy_quote": 2612524.03976 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.4294, "high": 1.4994, "low": 1.4227, "close": 1.443, "volume": 3721516.0, "close_time": 1750982399999, "quote_volume": 5417239.72324, "trades": 38003, "taker_buy_base": 2003726.9, "taker_buy_quote": 2922283.1082 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.4428, "high": 1.4464, "low": 1.406, "close": 1.4325, "volume": 2240782.6, "close_time": 1750996799999, "quote_volume": 3203818.54464, "trades": 28764, "taker_buy_base": 987711.0, "taker_buy_quote": 1413596.22767 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.4325, "high": 1.4648, "low": 1.4195, "close": 1.4309, "volume": 2257094.3, "close_time": 1751011199999, "quote_volume": 3248776.31982, "trades": 26150, "taker_buy_base": 1051439.7, "taker_buy_quote": 1513856.90244 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.431, "high": 1.5292, "low": 1.4294, "close": 1.4658, "volume": 5851840.7, "close_time": 1751025599999, "quote_volume": 8619600.53144, "trades": 57540, "taker_buy_base": 3159885.1, "taker_buy_quote": 4656296.68676 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.4658, "high": 1.482, "low": 1.4378, "close": 1.4743, "volume": 3733312.0, "close_time": 1751039999999, "quote_volume": 5445708.50366, "trades": 47684, "taker_buy_base": 1805055.2, "taker_buy_quote": 2634512.84538 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.4745, "high": 1.4997, "low": 1.4143, "close": 1.4379, "volume": 3889286.5, "close_time": 1751054399999, "quote_volume": 5637044.87628, "trades": 47460, "taker_buy_base": 1913175.8, "taker_buy_quote": 2778655.59408 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.438, "high": 1.4698, "low": 1.4324, "close": 1.4591, "volume": 2001471.6, "close_time": 1751068799999, "quote_volume": 2912316.4169, "trades": 25096, "taker_buy_base": 1011385.9, "taker_buy_quote": 1471723.31476 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.4592, "high": 1.4734, "low": 1.4477, "close": 1.4492, "volume": 1241183.6, "close_time": 1751083199999, "quote_volume": 1811877.17934, "trades": 18135, "taker_buy_base": 599338.9, "taker_buy_quote": 876105.32959 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.4493, "high": 1.4726, "low": 1.4379, "close": 1.4717, "volume": 1329752.6, "close_time": 1751097599999, "quote_volume": 1934549.70566, "trades": 18647, "taker_buy_base": 643632.3, "taker_buy_quote": 937983.98499 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.4717, "high": 1.4726, "low": 1.4484, "close": 1.4595, "volume": 1119219.3, "close_time": 1751111999999, "quote_volume": 1636166.36292, "trades": 17891, "taker_buy_base": 541352.9, "taker_buy_quote": 791451.89948 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.4596, "high": 1.4837, "low": 1.4429, "close": 1.4837, "volume": 1543977.6, "close_time": 1751126399999, "quote_volume": 2258546.59071, "trades": 17456, "taker_buy_base": 723557.2, "taker_buy_quote": 1057809.77713 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.4836, "high": 1.53, "low": 1.4566, "close": 1.5007, "volume": 3420423.7, "close_time": 1751140799999, "quote_volume": 5105992.1815, "trades": 41796, "taker_buy_base": 1757574.0, "taker_buy_quote": 2623950.24249 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.5007, "high": 1.5457, "low": 1.499, "close": 1.52, "volume": 2262635.3, "close_time": 1751155199999, "quote_volume": 3441116.83821, "trades": 32858, "taker_buy_base": 957724.3, "taker_buy_quote": 1456881.6603 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.52, "high": 1.5256, "low": 1.483, "close": 1.4861, "volume": 1828953.3, "close_time": 1751169599999, "quote_volume": 2744849.88346, "trades": 24246, "taker_buy_base": 789865.7, "taker_buy_quote": 1186592.02617 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.486, "high": 1.5524, "low": 1.4776, "close": 1.5483, "volume": 1905644.7, "close_time": 1751183999999, "quote_volume": 2900547.70291, "trades": 24814, "taker_buy_base": 1081665.2, "taker_buy_quote": 1650989.64738 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.5478, "high": 1.609, "low": 1.5441, "close": 1.5611, "volume": 3994713.5, "close_time": 1751198399999, "quote_volume": 6311261.25171, "trades": 54416, "taker_buy_base": 1861659.7, "taker_buy_quote": 2942600.86546 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.5611, "high": 1.6034, "low": 1.5419, "close": 1.545, "volume": 3235988.4, "close_time": 1751212799999, "quote_volume": 5077585.72436, "trades": 40186, "taker_buy_base": 1630618.4, "taker_buy_quote": 2560830.39115 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.5451, "high": 1.5886, "low": 1.5384, "close": 1.5775, "volume": 1544249.5, "close_time": 1751227199999, "quote_volume": 2404791.25871, "trades": 24253, "taker_buy_base": 812390.7, "taker_buy_quote": 1264645.84101 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.5776, "high": 1.6707, "low": 1.5574, "close": 1.6241, "volume": 3849912.4, "close_time": 1751241599999, "quote_volume": 6280520.71447, "trades": 49149, "taker_buy_base": 1985334.4, "taker_buy_quote": 3242403.24866 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.6241, "high": 1.6372, "low": 1.5677, "close": 1.5739, "volume": 3245509.9, "close_time": 1751255999999, "quote_volume": 5186265.73164, "trades": 40469, "taker_buy_base": 1536173.6, "taker_buy_quote": 2454647.59255 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.5739, "high": 1.6163, "low": 1.5625, "close": 1.5732, "volume": 2742561.4, "close_time": 1751270399999, "quote_volume": 4349914.46697, "trades": 38505, "taker_buy_base": 1374236.6, "taker_buy_quote": 2181176.60569 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.5732, "high": 1.5751, "low": 1.5352, "close": 1.5379, "volume": 3321929.2, "close_time": 1751284799999, "quote_volume": 5147660.90574, "trades": 36535, "taker_buy_base": 1547432.2, "taker_buy_quote": 2398022.73724 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.5379, "high": 1.5452, "low": 1.4675, "close": 1.5031, "volume": 7170931.0, "close_time": 1751299199999, "quote_volume": 10841725.58455, "trades": 80282, "taker_buy_base": 3074487.3, "taker_buy_quote": 4652169.97558 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.5031, "high": 1.5316, "low": 1.4929, "close": 1.5258, "volume": 3098209.1, "close_time": 1751313599999, "quote_volume": 4687853.51196, "trades": 45899, "taker_buy_base": 1564515.5, "taker_buy_quote": 2368979.36763 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.526, "high": 1.5319, "low": 1.4966, "close": 1.5044, "volume": 1659731.4, "close_time": 1751327999999, "quote_volume": 2511412.83135, "trades": 21935, "taker_buy_base": 785303.4, "taker_buy_quote": 1189548.56178 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.5045, "high": 1.518, "low": 1.4677, "close": 1.4809, "volume": 2560537.2, "close_time": 1751342399999, "quote_volume": 3821740.47691, "trades": 31536, "taker_buy_base": 1232250.4, "taker_buy_quote": 1843587.07037 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.4809, "high": 1.4817, "low": 1.4523, "close": 1.4763, "volume": 1539562.0, "close_time": 1751356799999, "quote_volume": 2256428.51459, "trades": 24367, "taker_buy_base": 665193.1, "taker_buy_quote": 975128.33691 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.4762, "high": 1.4762, "low": 1.4467, "close": 1.4542, "volume": 1248907.3, "close_time": 1751371199999, "quote_volume": 1823200.41704, "trades": 19195, "taker_buy_base": 632198.9, "taker_buy_quote": 923223.02809 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.4541, "high": 1.4755, "low": 1.44, "close": 1.4549, "volume": 2629482.5, "close_time": 1751385599999, "quote_volume": 3827793.27794, "trades": 37817, "taker_buy_base": 1412978.4, "taker_buy_quote": 2057631.48966 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.455, "high": 1.4646, "low": 1.43, "close": 1.4304, "volume": 1209432.2, "close_time": 1751399999999, "quote_volume": 1746203.89702, "trades": 24237, "taker_buy_base": 549645.9, "taker_buy_quote": 793944.62621 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.4305, "high": 1.4477, "low": 1.4198, "close": 1.4317, "volume": 1192896.3, "close_time": 1751414399999, "quote_volume": 1710107.96898, "trades": 17107, "taker_buy_base": 587992.2, "taker_buy_quote": 843329.91706 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.4315, "high": 1.4595, "low": 1.4025, "close": 1.4502, "volume": 1815499.3, "close_time": 1751428799999, "quote_volume": 2603677.15494, "trades": 25703, "taker_buy_base": 999689.9, "taker_buy_quote": 1435658.91328 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.45, "high": 1.51, "low": 1.443, "close": 1.4821, "volume": 3188112.2, "close_time": 1751443199999, "quote_volume": 4717206.88944, "trades": 32126, "taker_buy_base": 1899397.0, "taker_buy_quote": 2811308.08216 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.4822, "high": 1.4936, "low": 1.4631, "close": 1.471, "volume": 1658917.2, "close_time": 1751457599999, "quote_volume": 2454553.7489, "trades": 21968, "taker_buy_base": 844419.1, "taker_buy_quote": 1250093.8117 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.471, "high": 1.585, "low": 1.4601, "close": 1.5788, "volume": 5124168.0, "close_time": 1751471999999, "quote_volume": 7860579.7645, "trades": 60601, "taker_buy_base": 2807012.5, "taker_buy_quote": 4316084.43965 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.5788, "high": 1.6504, "low": 1.5752, "close": 1.6314, "volume": 7181813.3, "close_time": 1751486399999, "quote_volume": 11619981.71791, "trades": 92667, "taker_buy_base": 3627450.9, "taker_buy_quote": 5872194.22821 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.6313, "high": 1.66, "low": 1.6032, "close": 1.606, "volume": 3749878.1, "close_time": 1751500799999, "quote_volume": 6112583.48629, "trades": 50828, "taker_buy_base": 1807862.0, "taker_buy_quote": 2949742.13798 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.606, "high": 1.6436, "low": 1.5909, "close": 1.6236, "volume": 2774441.2, "close_time": 1751515199999, "quote_volume": 4491923.73801, "trades": 41205, "taker_buy_base": 1405758.0, "taker_buy_quote": 2275963.46165 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.6235, "high": 1.7134, "low": 1.6204, "close": 1.6851, "volume": 4144886.0, "close_time": 1751529599999, "quote_volume": 6920285.39856, "trades": 52413, "taker_buy_base": 2348441.0, "taker_buy_quote": 3924876.35501 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.6852, "high": 1.715, "low": 1.6505, "close": 1.6534, "volume": 3464624.0, "close_time": 1751543999999, "quote_volume": 5827218.61333, "trades": 47099, "taker_buy_base": 1680670.4, "taker_buy_quote": 2829265.08648 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.6533, "high": 1.6854, "low": 1.5872, "close": 1.6002, "volume": 6481333.8, "close_time": 1751558399999, "quote_volume": 10634044.2494, "trades": 80480, "taker_buy_base": 3026079.1, "taker_buy_quote": 4974928.57131 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.6001, "high": 1.6464, "low": 1.5991, "close": 1.6393, "volume": 1677313.9, "close_time": 1751572799999, "quote_volume": 2723627.27324, "trades": 24970, "taker_buy_base": 877582.9, "taker_buy_quote": 1425216.43839 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.6393, "high": 1.687, "low": 1.6375, "close": 1.658, "volume": 1992257.9, "close_time": 1751587199999, "quote_volume": 3312148.60866, "trades": 22603, "taker_buy_base": 1094894.5, "taker_buy_quote": 1820694.9108 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.6579, "high": 1.6761, "low": 1.6239, "close": 1.641, "volume": 2465583.2, "close_time": 1751601599999, "quote_volume": 4068057.64627, "trades": 29360, "taker_buy_base": 1155855.8, "taker_buy_quote": 1907108.45014 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.6409, "high": 1.65, "low": 1.5836, "close": 1.589, "volume": 2818175.2, "close_time": 1751615999999, "quote_volume": 4555668.52494, "trades": 30023, "taker_buy_base": 1415517.8, "taker_buy_quote": 2288749.88777 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.5891, "high": 1.6224, "low": 1.51, "close": 1.595, "volume": 3276389.9, "close_time": 1751630399999, "quote_volume": 5209630.78861, "trades": 29300, "taker_buy_base": 1245761.1, "taker_buy_quote": 1985387.5152 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.595, "high": 1.6016, "low": 1.5357, "close": 1.5367, "volume": 4246737.2, "close_time": 1751644799999, "quote_volume": 6646763.64787, "trades": 45768, "taker_buy_base": 2044794.2, "taker_buy_quote": 3202793.95183 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.5365, "high": 1.5436, "low": 1.5138, "close": 1.5263, "volume": 2296801.7, "close_time": 1751659199999, "quote_volume": 3513161.91116, "trades": 32540, "taker_buy_base": 1235642.0, "taker_buy_quote": 1890946.25485 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.5263, "high": 1.5764, "low": 1.5224, "close": 1.5492, "volume": 2759167.3, "close_time": 1751673599999, "quote_volume": 4281527.75542, "trades": 24157, "taker_buy_base": 1432482.3, "taker_buy_quote": 2221022.74181 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.5492, "high": 1.5798, "low": 1.5425, "close": 1.5768, "volume": 1990214.0, "close_time": 1751687999999, "quote_volume": 3109733.61283, "trades": 22647, "taker_buy_base": 1065933.7, "taker_buy_quote": 1666816.68875 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.5768, "high": 1.6222, "low": 1.5547, "close": 1.5999, "volume": 2244058.3, "close_time": 1751702399999, "quote_volume": 3568368.17031, "trades": 26361, "taker_buy_base": 1059450.8, "taker_buy_quote": 1684439.51526 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.6, "high": 1.6106, "low": 1.558, "close": 1.5596, "volume": 2208743.3, "close_time": 1751716799999, "quote_volume": 3492563.69359, "trades": 26864, "taker_buy_base": 974753.6, "taker_buy_quote": 1540623.63601 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.5595, "high": 1.563, "low": 1.5354, "close": 1.5445, "volume": 1782548.6, "close_time": 1751731199999, "quote_volume": 2762025.72187, "trades": 23059, "taker_buy_base": 952916.6, "taker_buy_quote": 1477016.67479 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.5444, "high": 1.5559, "low": 1.5148, "close": 1.5346, "volume": 1814993.6, "close_time": 1751745599999, "quote_volume": 2776927.31498, "trades": 21990, "taker_buy_base": 857731.3, "taker_buy_quote": 1312383.4248 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.5347, "high": 1.5508, "low": 1.5259, "close": 1.5414, "volume": 941773.9, "close_time": 1751759999999, "quote_volume": 1447623.12499, "trades": 12717, "taker_buy_base": 482300.1, "taker_buy_quote": 742039.93215 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.5415, "high": 1.5567, "low": 1.5292, "close": 1.5305, "volume": 1148344.4, "close_time": 1751774399999, "quote_volume": 1770050.67735, "trades": 16307, "taker_buy_base": 519739.1, "taker_buy_quote": 801770.59868 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.5305, "high": 1.5508, "low": 1.5235, "close": 1.5289, "volume": 1213827.3, "close_time": 1751788799999, "quote_volume": 1862950.23011, "trades": 15937, "taker_buy_base": 607988.8, "taker_buy_quote": 933541.966 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.529, "high": 1.5481, "low": 1.5173, "close": 1.5454, "volume": 1960398.9, "close_time": 1751803199999, "quote_volume": 2997384.41899, "trades": 23682, "taker_buy_base": 1100776.1, "taker_buy_quote": 1682611.42934 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.5458, "high": 1.5937, "low": 1.5358, "close": 1.5493, "volume": 3972580.2, "close_time": 1751817599999, "quote_volume": 6204441.59512, "trades": 44411, "taker_buy_base": 2080509.6, "taker_buy_quote": 3253731.32634 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.5495, "high": 1.5602, "low": 1.5326, "close": 1.5467, "volume": 1104799.9, "close_time": 1751831999999, "quote_volume": 1711131.80179, "trades": 21360, "taker_buy_base": 602446.0, "taker_buy_quote": 933619.85246 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.5466, "high": 1.5949, "low": 1.5442, "close": 1.5528, "volume": 2213075.5, "close_time": 1751846399999, "quote_volume": 3481772.18932, "trades": 27366, "taker_buy_base": 1117005.7, "taker_buy_quote": 1756507.40165 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.5528, "high": 1.5973, "low": 1.539, "close": 1.5719, "volume": 1947626.8, "close_time": 1751860799999, "quote_volume": 3047617.6211, "trades": 28557, "taker_buy_base": 914607.3, "taker_buy_quote": 1432902.82302 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.572, "high": 1.581, "low": 1.54, "close": 1.5618, "volume": 1143725.2, "close_time": 1751875199999, "quote_volume": 1783084.90862, "trades": 18364, "taker_buy_base": 587899.8, "taker_buy_quote": 916479.19873 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.5618, "high": 1.5687, "low": 1.5321, "close": 1.5406, "volume": 2121072.0, "close_time": 1751889599999, "quote_volume": 3277252.40117, "trades": 23690, "taker_buy_base": 1192821.6, "taker_buy_quote": 1843033.11864 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.5406, "high": 1.5415, "low": 1.4913, "close": 1.5, "volume": 3041495.5, "close_time": 1751903999999, "quote_volume": 4601950.01134, "trades": 34650, "taker_buy_base": 1319717.7, "taker_buy_quote": 1996217.41762 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.4999, "high": 1.5066, "low": 1.47, "close": 1.4884, "volume": 2239191.0, "close_time": 1751918399999, "quote_volume": 3330263.00945, "trades": 31374, "taker_buy_base": 1077248.1, "taker_buy_quote": 1603288.7099 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.4883, "high": 1.5004, "low": 1.4642, "close": 1.4976, "volume": 1172289.4, "close_time": 1751932799999, "quote_volume": 1737414.95939, "trades": 17450, "taker_buy_base": 612724.6, "taker_buy_quote": 908830.28227 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.4976, "high": 1.5208, "low": 1.4661, "close": 1.468, "volume": 1813756.3, "close_time": 1751947199999, "quote_volume": 2705152.14118, "trades": 27613, "taker_buy_base": 888242.2, "taker_buy_quote": 1325932.4072 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.468, "high": 1.4782, "low": 1.458, "close": 1.4748, "volume": 1790434.2, "close_time": 1751961599999, "quote_volume": 2626794.07387, "trades": 26880, "taker_buy_base": 911681.2, "taker_buy_quote": 1337806.13915 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.4749, "high": 1.49, "low": 1.4609, "close": 1.4691, "volume": 2261683.3, "close_time": 1751975999999, "quote_volume": 3332962.60216, "trades": 34510, "taker_buy_base": 910143.6, "taker_buy_quote": 1342025.4359 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.4692, "high": 1.4815, "low": 1.435, "close": 1.4399, "volume": 3679083.0, "close_time": 1751990399999, "quote_volume": 5363483.52996, "trades": 49161, "taker_buy_base": 1837931.4, "taker_buy_quote": 2679379.61037 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.44, "high": 1.4881, "low": 1.43, "close": 1.4684, "volume": 2660279.4, "close_time": 1752004799999, "quote_volume": 3898306.33773, "trades": 36269, "taker_buy_base": 1270900.8, "taker_buy_quote": 1863516.25725 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.4683, "high": 1.4815, "low": 1.4616, "close": 1.4732, "volume": 702337.4, "close_time": 1752019199999, "quote_volume": 1033483.13489, "trades": 13247, "taker_buy_base": 372119.5, "taker_buy_quote": 547743.93952 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.4733, "high": 1.475, "low": 1.4422, "close": 1.4495, "volume": 1292945.7, "close_time": 1752033599999, "quote_volume": 1879532.02445, "trades": 21963, "taker_buy_base": 653382.9, "taker_buy_quote": 949576.98216 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.4494, "high": 1.4809, "low": 1.4464, "close": 1.4689, "volume": 1364938.0, "close_time": 1752047999999, "quote_volume": 1996355.28315, "trades": 23417, "taker_buy_base": 704369.4, "taker_buy_quote": 1030283.0701 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.4689, "high": 1.48, "low": 1.4578, "close": 1.4738, "volume": 1641285.3, "close_time": 1752062399999, "quote_volume": 2415517.98276, "trades": 19457, "taker_buy_base": 703545.3, "taker_buy_quote": 1035325.24243 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.4739, "high": 1.5085, "low": 1.4569, "close": 1.4667, "volume": 3706010.0, "close_time": 1752076799999, "quote_volume": 5498883.38207, "trades": 51843, "taker_buy_base": 1716713.5, "taker_buy_quote": 2549406.11105 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.4668, "high": 1.5679, "low": 1.4581, "close": 1.5575, "volume": 5492719.2, "close_time": 1752091199999, "quote_volume": 8352557.35158, "trades": 61811, "taker_buy_base": 3141191.6, "taker_buy_quote": 4785187.41774 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.5574, "high": 1.5791, "low": 1.5081, "close": 1.5599, "volume": 6137756.5, "close_time": 1752105599999, "quote_volume": 9465986.85399, "trades": 65265, "taker_buy_base": 2592201.6, "taker_buy_quote": 4004592.25354 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.56, "high": 1.6051, "low": 1.5541, "close": 1.589, "volume": 4884490.0, "close_time": 1752119999999, "quote_volume": 7722596.18492, "trades": 53050, "taker_buy_base": 2728150.4, "taker_buy_quote": 4313644.51153 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.5889, "high": 1.6709, "low": 1.5736, "close": 1.638, "volume": 4198378.5, "close_time": 1752134399999, "quote_volume": 6831190.55515, "trades": 46581, "taker_buy_base": 2176407.5, "taker_buy_quote": 3546571.93387 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.6379, "high": 1.6526, "low": 1.5985, "close": 1.629, "volume": 2770079.3, "close_time": 1752148799999, "quote_volume": 4504075.26081, "trades": 36060, "taker_buy_base": 1229406.6, "taker_buy_quote": 2000118.26113 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.6291, "high": 1.6312, "low": 1.5842, "close": 1.5959, "volume": 2775974.6, "close_time": 1752163199999, "quote_volume": 4452554.93442, "trades": 36878, "taker_buy_base": 1252245.9, "taker_buy_quote": 2008678.2079 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.5961, "high": 1.72, "low": 1.5938, "close": 1.6661, "volume": 7580784.8, "close_time": 1752177599999, "quote_volume": 12716615.59914, "trades": 75977, "taker_buy_base": 3897705.1, "taker_buy_quote": 6537259.00118 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.6658, "high": 1.7922, "low": 1.6655, "close": 1.7616, "volume": 6654998.3, "close_time": 1752191999999, "quote_volume": 11650220.11885, "trades": 79512, "taker_buy_base": 3398342.3, "taker_buy_quote": 5946359.12684 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.7614, "high": 1.8178, "low": 1.7287, "close": 1.8131, "volume": 3441198.7, "close_time": 1752206399999, "quote_volume": 6114473.05553, "trades": 53269, "taker_buy_base": 1793200.5, "taker_buy_quote": 3194858.4911 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.8132, "high": 1.861, "low": 1.7741, "close": 1.7818, "volume": 5216555.9, "close_time": 1752220799999, "quote_volume": 9519182.76773, "trades": 64694, "taker_buy_base": 2463015.3, "taker_buy_quote": 4496693.1968 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.7819, "high": 1.8518, "low": 1.7818, "close": 1.8368, "volume": 3581045.8, "close_time": 1752235199999, "quote_volume": 6546267.66823, "trades": 49968, "taker_buy_base": 1901604.9, "taker_buy_quote": 3476624.14846 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.8369, "high": 1.8809, "low": 1.4628, "close": 1.7626, "volume": 7031613.4, "close_time": 1752249599999, "quote_volume": 12726380.75305, "trades": 94116, "taker_buy_base": 3038887.5, "taker_buy_quote": 5527111.6721 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.7627, "high": 1.807, "low": 1.7596, "close": 1.7958, "volume": 3931283.1, "close_time": 1752263999999, "quote_volume": 7022475.74305, "trades": 58102, "taker_buy_base": 1794918.9, "taker_buy_quote": 3205424.42495 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.7957, "high": 1.7957, "low": 1.6669, "close": 1.7134, "volume": 4538926.2, "close_time": 1752278399999, "quote_volume": 7825640.9373, "trades": 61437, "taker_buy_base": 1824698.3, "taker_buy_quote": 3146721.57207 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.7136, "high": 1.7621, "low": 1.6876, "close": 1.7621, "volume": 2287249.9, "close_time": 1752292799999, "quote_volume": 3968001.95433, "trades": 35764, "taker_buy_base": 1212076.6, "taker_buy_quote": 2105573.06699 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.762, "high": 1.7657, "low": 1.7046, "close": 1.7458, "volume": 1985701.7, "close_time": 1752307199999, "quote_volume": 3442144.67386, "trades": 32852, "taker_buy_base": 929891.4, "taker_buy_quote": 1612838.06739 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.7457, "high": 1.7797, "low": 1.744, "close": 1.7524, "volume": 1601589.7, "close_time": 1752321599999, "quote_volume": 2819523.04777, "trades": 29492, "taker_buy_base": 824347.4, "taker_buy_quote": 1451733.77712 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.7523, "high": 1.7615, "low": 1.6372, "close": 1.6586, "volume": 5283191.5, "close_time": 1752335999999, "quote_volume": 8872603.73293, "trades": 69122, "taker_buy_base": 2581042.0, "taker_buy_quote": 4332484.59258 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.6587, "high": 1.7328, "low": 1.6462, "close": 1.7238, "volume": 1618653.4, "close_time": 1752350399999, "quote_volume": 2735780.77993, "trades": 34845, "taker_buy_base": 895935.0, "taker_buy_quote": 1514440.45284 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.7239, "high": 1.727, "low": 1.6893, "close": 1.7078, "volume": 1096186.1, "close_time": 1752364799999, "quote_volume": 1871659.30757, "trades": 19188, "taker_buy_base": 514301.1, "taker_buy_quote": 878441.12751 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.7078, "high": 1.7336, "low": 1.6992, "close": 1.7148, "volume": 1513380.3, "close_time": 1752379199999, "quote_volume": 2596067.97559, "trades": 30021, "taker_buy_base": 771127.1, "taker_buy_quote": 1322954.81945 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.715, "high": 1.732, "low": 1.699, "close": 1.7238, "volume": 1324650.6, "close_time": 1752393599999, "quote_volume": 2269454.25282, "trades": 25643, "taker_buy_base": 633939.0, "taker_buy_quote": 1086734.55243 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.724, "high": 1.7544, "low": 1.6916, "close": 1.7534, "volume": 1882118.4, "close_time": 1752407999999, "quote_volume": 3229698.91511, "trades": 32728, "taker_buy_base": 928880.3, "taker_buy_quote": 1594309.05965 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.7536, "high": 1.7903, "low": 1.7113, "close": 1.7262, "volume": 3774269.2, "close_time": 1752422399999, "quote_volume": 6620525.52915, "trades": 68381, "taker_buy_base": 1952966.2, "taker_buy_quote": 3429805.97219 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.7263, "high": 1.759, "low": 1.7043, "close": 1.734, "volume": 1822409.0, "close_time": 1752436799999, "quote_volume": 3161147.88982, "trades": 43194, "taker_buy_base": 927209.3, "taker_buy_quote": 1610033.26082 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.7339, "high": 1.7533, "low": 1.6809, "close": 1.709, "volume": 2751829.3, "close_time": 1752451199999, "quote_volume": 4699148.52802, "trades": 40007, "taker_buy_base": 1203892.1, "taker_buy_quote": 2056366.12592 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.7091, "high": 1.85, "low": 1.6923, "close": 1.8111, "volume": 6588197.3, "close_time": 1752465599999, "quote_volume": 11669708.50984, "trades": 86136, "taker_buy_base": 3781390.8, "taker_buy_quote": 6700417.68998 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.8112, "high": 1.8388, "low": 1.7556, "close": 1.7973, "volume": 4774532.9, "close_time": 1752479999999, "quote_volume": 8591040.62203, "trades": 71847, "taker_buy_base": 2261806.2, "taker_buy_quote": 4072223.15495 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.7975, "high": 1.8249, "low": 1.7563, "close": 1.7987, "volume": 3505431.6, "close_time": 1752494399999, "quote_volume": 6289212.54268, "trades": 54556, "taker_buy_base": 1668113.9, "taker_buy_quote": 2994594.69452 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.7986, "high": 1.8119, "low": 1.626, "close": 1.7145, "volume": 5349195.8, "close_time": 1752508799999, "quote_volume": 9355006.31462, "trades": 74480, "taker_buy_base": 2314335.0, "taker_buy_quote": 4057853.32359 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.7146, "high": 1.7248, "low": 1.6715, "close": 1.6811, "volume": 3161697.4, "close_time": 1752523199999, "quote_volume": 5372850.20183, "trades": 51214, "taker_buy_base": 1571776.9, "taker_buy_quote": 2672561.4116 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.6812, "high": 1.7057, "low": 1.6542, "close": 1.6898, "volume": 2301740.6, "close_time": 1752537599999, "quote_volume": 3881804.70936, "trades": 36077, "taker_buy_base": 1301108.1, "taker_buy_quote": 2194677.43141 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.69, "high": 1.7009, "low": 1.5941, "close": 1.6135, "volume": 4858487.0, "close_time": 1752551999999, "quote_volume": 7949966.2482, "trades": 65752, "taker_buy_base": 2444980.5, "taker_buy_quote": 3996988.10299 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.6135, "high": 1.647, "low": 1.5967, "close": 1.614, "volume": 2489841.7, "close_time": 1752566399999, "quote_volume": 4043355.33104, "trades": 36507, "taker_buy_base": 1343624.1, "taker_buy_quote": 2182519.90419 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.6141, "high": 1.6216, "low": 1.588, "close": 1.6192, "volume": 2406778.0, "close_time": 1752580799999, "quote_volume": 3864704.92912, "trades": 33342, "taker_buy_base": 1270870.4, "taker_buy_quote": 2040779.06072 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.6193, "high": 1.6622, "low": 1.5715, "close": 1.6262, "volume": 7535498.3, "close_time": 1752595199999, "quote_volume": 12247205.02002, "trades": 91572, "taker_buy_base": 4119191.0, "taker_buy_quote": 6697207.83334 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.6262, "high": 1.6788, "low": 1.595, "close": 1.6032, "volume": 5055052.9, "close_time": 1752609599999, "quote_volume": 8299104.03917, "trades": 64215, "taker_buy_base": 2693276.2, "taker_buy_quote": 4423249.19668 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.6031, "high": 1.6909, "low": 1.5964, "close": 1.6858, "volume": 2979896.7, "close_time": 1752623999999, "quote_volume": 4891136.35578, "trades": 40683, "taker_buy_base": 1616207.5, "taker_buy_quote": 2651331.99928 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.6859, "high": 1.7067, "low": 1.632, "close": 1.6435, "volume": 3301543.3, "close_time": 1752638399999, "quote_volume": 5521430.40338, "trades": 44716, "taker_buy_base": 1536989.8, "taker_buy_quote": 2571646.54692 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.6435, "high": 1.7, "low": 1.626, "close": 1.6894, "volume": 2028917.2, "close_time": 1752652799999, "quote_volume": 3364349.68672, "trades": 33553, "taker_buy_base": 1011437.5, "taker_buy_quote": 1676227.45991 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.6894, "high": 1.7018, "low": 1.6655, "close": 1.6834, "volume": 1872110.3, "close_time": 1752667199999, "quote_volume": 3147900.2675, "trades": 34610, "taker_buy_base": 1004343.5, "taker_buy_quote": 1688930.23867 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.6835, "high": 1.7366, "low": 1.6717, "close": 1.6993, "volume": 4712555.2, "close_time": 1752681599999, "quote_volume": 8024174.998, "trades": 73102, "taker_buy_base": 2181310.4, "taker_buy_quote": 3715323.49938 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.6993, "high": 1.8391, "low": 1.69, "close": 1.7904, "volume": 6174785.4, "close_time": 1752695999999, "quote_volume": 10967095.8654, "trades": 83611, "taker_buy_base": 2869065.2, "taker_buy_quote": 5096341.05271 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.7903, "high": 1.8536, "low": 1.7588, "close": 1.7792, "volume": 4318485.5, "close_time": 1752710399999, "quote_volume": 7812866.49215, "trades": 64839, "taker_buy_base": 2005543.1, "taker_buy_quote": 3634345.66578 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.7793, "high": 1.8377, "low": 1.7055, "close": 1.7198, "volume": 4249165.0, "close_time": 1752724799999, "quote_volume": 7496687.77714, "trades": 64835, "taker_buy_base": 2061551.1, "taker_buy_quote": 3642940.92437 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.7197, "high": 1.8295, "low": 1.715, "close": 1.8275, "volume": 3955482.9, "close_time": 1752739199999, "quote_volume": 6966766.37931, "trades": 62501, "taker_buy_base": 2092030.6, "taker_buy_quote": 3683137.47006 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.8279, "high": 1.9254, "low": 1.8275, "close": 1.8363, "volume": 13249249.8, "close_time": 1752753599999, "quote_volume": 24881387.02657, "trades": 149907, "taker_buy_base": 7151877.3, "taker_buy_quote": 13433758.4694 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.8364, "high": 1.8684, "low": 1.7997, "close": 1.8332, "volume": 5222118.0, "close_time": 1752767999999, "quote_volume": 9583195.49169, "trades": 75372, "taker_buy_base": 2474583.7, "taker_buy_quote": 4543500.85494 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.8331, "high": 1.8399, "low": 1.7674, "close": 1.7693, "volume": 5895862.1, "close_time": 1752782399999, "quote_volume": 10616049.23009, "trades": 71478, "taker_buy_base": 2930792.7, "taker_buy_quote": 5277549.81571 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.7694, "high": 1.8619, "low": 1.7456, "close": 1.8071, "volume": 5814138.8, "close_time": 1752796799999, "quote_volume": 10539585.83663, "trades": 77795, "taker_buy_base": 3186022.2, "taker_buy_quote": 5776777.10071 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.8072, "high": 1.8924, "low": 1.7851, "close": 1.8567, "volume": 6107343.8, "close_time": 1752811199999, "quote_volume": 11263399.70996, "trades": 77623, "taker_buy_base": 3195321.8, "taker_buy_quote": 5907561.2398 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.8567, "high": 1.9282, "low": 1.8471, "close": 1.8605, "volume": 5716578.9, "close_time": 1752825599999, "quote_volume": 10837993.41233, "trades": 65000, "taker_buy_base": 2503681.8, "taker_buy_quote": 4746740.72395 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.8608, "high": 1.895, "low": 1.8251, "close": 1.8419, "volume": 4263218.8, "close_time": 1752839999999, "quote_volume": 7898905.91924, "trades": 58565, "taker_buy_base": 1870226.0, "taker_buy_quote": 3465946.40724 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.8419, "high": 1.9014, "low": 1.7, "close": 1.7614, "volume": 8460493.5, "close_time": 1752854399999, "quote_volume": 15315966.5073, "trades": 107903, "taker_buy_base": 3726419.4, "taker_buy_quote": 6765208.69075 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.7615, "high": 1.7888, "low": 1.7233, "close": 1.7376, "volume": 3534929.7, "close_time": 1752868799999, "quote_volume": 6214876.45351, "trades": 59751, "taker_buy_base": 1883727.1, "taker_buy_quote": 3313588.02041 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.7376, "high": 1.7535, "low": 1.676, "close": 1.7426, "volume": 3657329.7, "close_time": 1752883199999, "quote_volume": 6289463.27745, "trades": 53026, "taker_buy_base": 1933148.7, "taker_buy_quote": 3328698.50163 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.7426, "high": 1.7583, "low": 1.6972, "close": 1.7572, "volume": 1573520.3, "close_time": 1752897599999, "quote_volume": 2728940.24154, "trades": 32552, "taker_buy_base": 755420.6, "taker_buy_quote": 1310492.11271 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.7573, "high": 1.7691, "low": 1.7361, "close": 1.7412, "volume": 1239113.1, "close_time": 1752911999999, "quote_volume": 2173990.98648, "trades": 21158, "taker_buy_base": 629442.9, "taker_buy_quote": 1104471.4619 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.741, "high": 1.794, "low": 1.723, "close": 1.766, "volume": 2108110.4, "close_time": 1752926399999, "quote_volume": 3686377.34427, "trades": 33707, "taker_buy_base": 1142128.1, "taker_buy_quote": 1996500.48561 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.766, "high": 1.7678, "low": 1.7108, "close": 1.7389, "volume": 1535911.7, "close_time": 1752940799999, "quote_volume": 2672841.88547, "trades": 35468, "taker_buy_base": 787100.4, "taker_buy_quote": 1370330.35753 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.7388, "high": 1.7756, "low": 1.727, "close": 1.768, "volume": 927821.6, "close_time": 1752955199999, "quote_volume": 1622933.94061, "trades": 25417, "taker_buy_base": 464545.3, "taker_buy_quote": 812711.91497 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.7681, "high": 1.7941, "low": 1.7486, "close": 1.7731, "volume": 1208006.0, "close_time": 1752969599999, "quote_volume": 2141016.18658, "trades": 22806, "taker_buy_base": 572703.9, "taker_buy_quote": 1015968.88269 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.7732, "high": 1.7984, "low": 1.7566, "close": 1.7794, "volume": 1512053.1, "close_time": 1752983999999, "quote_volume": 2687559.70704, "trades": 32756, "taker_buy_base": 734937.0, "taker_buy_quote": 1306361.29443 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.7794, "high": 1.7938, "low": 1.7592, "close": 1.7798, "volume": 1048976.5, "close_time": 1752998399999, "quote_volume": 1860213.04938, "trades": 22104, "taker_buy_base": 552924.6, "taker_buy_quote": 980349.18181 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.78, "high": 1.8306, "low": 1.7786, "close": 1.8118, "volume": 2378971.6, "close_time": 1753012799999, "quote_volume": 4293276.00743, "trades": 35908, "taker_buy_base": 1036457.2, "taker_buy_quote": 1869538.04415 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.8116, "high": 1.8587, "low": 1.8014, "close": 1.8584, "volume": 2983037.6, "close_time": 1753027199999, "quote_volume": 5447661.47873, "trades": 46732, "taker_buy_base": 1727127.6, "taker_buy_quote": 3153667.84334 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.8585, "high": 1.8876, "low": 1.8114, "close": 1.84, "volume": 4985803.0, "close_time": 1753041599999, "quote_volume": 9202217.90709, "trades": 74822, "taker_buy_base": 2244598.7, "taker_buy_quote": 4146302.02656 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.8405, "high": 1.8622, "low": 1.7693, "close": 1.8256, "volume": 4667969.1, "close_time": 1753055999999, "quote_volume": 8490831.94307, "trades": 67235, "taker_buy_base": 2255286.7, "taker_buy_quote": 4105972.91033 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.8256, "high": 1.887, "low": 1.7, "close": 1.8788, "volume": 6554294.4, "close_time": 1753070399999, "quote_volume": 11872544.84436, "trades": 79710, "taker_buy_base": 3271845.1, "taker_buy_quote": 5957406.00593 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.8789, "high": 1.9381, "low": 1.8689, "close": 1.9091, "volume": 5541796.2, "close_time": 1753084799999, "quote_volume": 10582117.64892, "trades": 79079, "taker_buy_base": 2966227.9, "taker_buy_quote": 5662421.8803 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.9091, "high": 1.9247, "low": 1.8728, "close": 1.8992, "volume": 3049811.8, "close_time": 1753099199999, "quote_volume": 5796449.82775, "trades": 53576, "taker_buy_base": 1552394.7, "taker_buy_quote": 2951354.99145 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.8994, "high": 1.9588, "low": 1.8756, "close": 1.9047, "volume": 5389241.4, "close_time": 1753113599999, "quote_volume": 10357734.35434, "trades": 86347, "taker_buy_base": 2797593.8, "taker_buy_quote": 5378512.49521 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.9048, "high": 1.911, "low": 1.8292, "close": 1.8484, "volume": 4532100.3, "close_time": 1753127999999, "quote_volume": 8451150.37639, "trades": 72500, "taker_buy_base": 2050236.4, "taker_buy_quote": 3825730.57738 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.8484, "high": 1.9405, "low": 1.8393, "close": 1.9184, "volume": 3045425.8, "close_time": 1753142399999, "quote_volume": 5770361.46372, "trades": 47094, "taker_buy_base": 1513784.1, "taker_buy_quote": 2866514.30783 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.9185, "high": 1.9675, "low": 1.8308, "close": 1.8846, "volume": 7505775.1, "close_time": 1753156799999, "quote_volume": 14299000.09068, "trades": 102376, "taker_buy_base": 3935769.1, "taker_buy_quote": 7508639.22836 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.8845, "high": 1.896, "low": 1.8147, "close": 1.8296, "volume": 5353402.2, "close_time": 1753171199999, "quote_volume": 9919273.2391, "trades": 89050, "taker_buy_base": 2594557.3, "taker_buy_quote": 4808930.06727 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.8294, "high": 1.8568, "low": 1.7788, "close": 1.8454, "volume": 3870786.5, "close_time": 1753185599999, "quote_volume": 7012397.97873, "trades": 62014, "taker_buy_base": 2011334.8, "taker_buy_quote": 3643899.94746 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.8453, "high": 1.9044, "low": 1.7776, "close": 1.8663, "volume": 7239848.9, "close_time": 1753199999999, "quote_volume": 13428271.87666, "trades": 115496, "taker_buy_base": 3305966.6, "taker_buy_quote": 6137846.39004 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.8661, "high": 1.9072, "low": 1.816, "close": 1.8471, "volume": 4170253.9, "close_time": 1753214399999, "quote_volume": 7768682.91388, "trades": 76077, "taker_buy_base": 2072218.3, "taker_buy_quote": 3856381.96197 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.8472, "high": 1.9499, "low": 1.836, "close": 1.9385, "volume": 3197033.1, "close_time": 1753228799999, "quote_volume": 6100821.34189, "trades": 49591, "taker_buy_base": 1735252.3, "taker_buy_quote": 3313914.77512 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.9386, "high": 1.9398, "low": 1.87, "close": 1.8834, "volume": 2875261.6, "close_time": 1753243199999, "quote_volume": 5457087.03198, "trades": 51034, "taker_buy_base": 1370213.0, "taker_buy_quote": 2600045.26939 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.8836, "high": 1.92, "low": 1.8633, "close": 1.8721, "volume": 2215617.9, "close_time": 1753257599999, "quote_volume": 4199384.99139, "trades": 42270, "taker_buy_base": 1050500.7, "taker_buy_quote": 1990646.20183 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.8721, "high": 1.8838, "low": 1.7912, "close": 1.8339, "volume": 3723782.4, "close_time": 1753271999999, "quote_volume": 6850117.16535, "trades": 49218, "taker_buy_base": 1607945.9, "taker_buy_quote": 2959619.68783 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.8338, "high": 1.843, "low": 1.709, "close": 1.7635, "volume": 8139131.9, "close_time": 1753286399999, "quote_volume": 14328894.8941, "trades": 118308, "taker_buy_base": 4277145.5, "taker_buy_quote": 7529764.07271 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.763, "high": 1.7631, "low": 1.6824, "close": 1.7171, "volume": 4590589.3, "close_time": 1753300799999, "quote_volume": 7881197.69613, "trades": 83753, "taker_buy_base": 2133031.3, "taker_buy_quote": 3663371.3833 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.7169, "high": 1.7382, "low": 1.6232, "close": 1.7098, "volume": 6015719.7, "close_time": 1753315199999, "quote_volume": 10075947.02393, "trades": 75762, "taker_buy_base": 3120748.3, "taker_buy_quote": 5224817.32072 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.7099, "high": 1.7214, "low": 1.6782, "close": 1.6806, "volume": 2059083.9, "close_time": 1753329599999, "quote_volume": 3496831.17782, "trades": 38868, "taker_buy_base": 1096385.8, "taker_buy_quote": 1862007.43055 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.6807, "high": 1.6885, "low": 1.5122, "close": 1.5768, "volume": 6759547.9, "close_time": 1753343999999, "quote_volume": 10691807.54077, "trades": 100495, "taker_buy_base": 3303843.1, "taker_buy_quote": 5222312.28882 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.5767, "high": 1.61, "low": 1.5443, "close": 1.6014, "volume": 4630168.0, "close_time": 1753358399999, "quote_volume": 7333536.45609, "trades": 69000, "taker_buy_base": 2472316.2, "taker_buy_quote": 3916526.95479 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.6012, "high": 1.6512, "low": 1.5504, "close": 1.6026, "volume": 6730332.0, "close_time": 1753372799999, "quote_volume": 10750893.7064, "trades": 90036, "taker_buy_base": 3267605.2, "taker_buy_quote": 5222218.45918 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.6027, "high": 1.6083, "low": 1.5452, "close": 1.5738, "volume": 3849440.6, "close_time": 1753387199999, "quote_volume": 6076313.95732, "trades": 68450, "taker_buy_base": 1893811.9, "taker_buy_quote": 2987506.76491 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.5736, "high": 1.5937, "low": 1.528, "close": 1.5423, "volume": 2934529.7, "close_time": 1753401599999, "quote_volume": 4570923.90104, "trades": 43468, "taker_buy_base": 1621886.2, "taker_buy_quote": 2525394.67599 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.5423, "high": 1.5619, "low": 1.4921, "close": 1.5198, "volume": 5524510.9, "close_time": 1753415999999, "quote_volume": 8417416.43707, "trades": 76261, "taker_buy_base": 2606391.0, "taker_buy_quote": 3974297.90681 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.5197, "high": 1.5403, "low": 1.4938, "close": 1.5159, "volume": 3821447.1, "close_time": 1753430399999, "quote_volume": 5778411.62532, "trades": 56356, "taker_buy_base": 1775719.9, "taker_buy_quote": 2688062.01147 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.5157, "high": 1.579, "low": 1.5108, "close": 1.56, "volume": 3436630.6, "close_time": 1753444799999, "quote_volume": 5318416.78145, "trades": 54780, "taker_buy_base": 1869682.6, "taker_buy_quote": 2895102.85705 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.56, "high": 1.5655, "low": 1.4739, "close": 1.4979, "volume": 4328922.5, "close_time": 1753459199999, "quote_volume": 6562281.66826, "trades": 64689, "taker_buy_base": 2037565.5, "taker_buy_quote": 3090519.41543 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.4978, "high": 1.5259, "low": 1.4842, "close": 1.5162, "volume": 1980691.2, "close_time": 1753473599999, "quote_volume": 2984752.99717, "trades": 38317, "taker_buy_base": 1074273.9, "taker_buy_quote": 1619199.08291 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.5161, "high": 1.5699, "low": 1.5157, "close": 1.5686, "volume": 1665241.8, "close_time": 1753487999999, "quote_volume": 2589193.20452, "trades": 24081, "taker_buy_base": 828750.8, "taker_buy_quote": 1288427.19256 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.5686, "high": 1.5856, "low": 1.5556, "close": 1.5798, "volume": 1583059.6, "close_time": 1753502399999, "quote_volume": 2487813.93385, "trades": 22878, "taker_buy_base": 729393.8, "taker_buy_quote": 1146360.65985 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.5797, "high": 1.5876, "low": 1.5695, "close": 1.5799, "volume": 722035.7, "close_time": 1753516799999, "quote_volume": 1140746.34236, "trades": 13741, "taker_buy_base": 334848.0, "taker_buy_quote": 529126.34389 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.5801, "high": 1.609, "low": 1.5769, "close": 1.5891, "volume": 2057466.9, "close_time": 1753531199999, "quote_volume": 3277698.89815, "trades": 23773, "taker_buy_base": 1342164.1, "taker_buy_quote": 2139362.12454 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.5891, "high": 1.5993, "low": 1.5688, "close": 1.588, "volume": 2010550.7, "close_time": 1753545599999, "quote_volume": 3180940.55586, "trades": 23048, "taker_buy_base": 1314423.0, "taker_buy_quote": 2079180.04624 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.5879, "high": 1.5954, "low": 1.5655, "close": 1.5906, "volume": 708902.9, "close_time": 1753559999999, "quote_volume": 1121234.17062, "trades": 19077, "taker_buy_base": 378154.9, "taker_buy_quote": 598379.63498 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.5907, "high": 1.599, "low": 1.5674, "close": 1.5698, "volume": 801213.9, "close_time": 1753574399999, "quote_volume": 1270130.21857, "trades": 15665, "taker_buy_base": 418229.3, "taker_buy_quote": 663011.61194 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.5698, "high": 1.5925, "low": 1.5658, "close": 1.5808, "volume": 856117.0, "close_time": 1753588799999, "quote_volume": 1354576.51402, "trades": 18245, "taker_buy_base": 403079.5, "taker_buy_quote": 637982.49993 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.581, "high": 1.5963, "low": 1.5756, "close": 1.5791, "volume": 1094965.4, "close_time": 1753603199999, "quote_volume": 1735460.12938, "trades": 16334, "taker_buy_base": 484268.9, "taker_buy_quote": 767672.26908 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.5792, "high": 1.6128, "low": 1.5672, "close": 1.5887, "volume": 1153685.3, "close_time": 1753617599999, "quote_volume": 1832192.67805, "trades": 17289, "taker_buy_base": 573441.8, "taker_buy_quote": 910314.52828 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.5887, "high": 1.5981, "low": 1.5705, "close": 1.5884, "volume": 1309196.1, "close_time": 1753631999999, "quote_volume": 2073687.78949, "trades": 20919, "taker_buy_base": 680834.8, "taker_buy_quote": 1078585.41543 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.5885, "high": 1.624, "low": 1.5774, "close": 1.5809, "volume": 1905995.9, "close_time": 1753646399999, "quote_volume": 3046486.16929, "trades": 30425, "taker_buy_base": 1031939.3, "taker_buy_quote": 1650071.33005 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.581, "high": 1.6224, "low": 1.5723, "close": 1.6003, "volume": 1571294.0, "close_time": 1753660799999, "quote_volume": 2510062.78182, "trades": 23360, "taker_buy_base": 845889.9, "taker_buy_quote": 1351668.42869 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.6004, "high": 1.619, "low": 1.5561, "close": 1.5926, "volume": 2794657.1, "close_time": 1753675199999, "quote_volume": 4435201.42455, "trades": 39121, "taker_buy_base": 1400446.3, "taker_buy_quote": 2220016.9491 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.5927, "high": 1.6194, "low": 1.5743, "close": 1.5948, "volume": 2559873.3, "close_time": 1753689599999, "quote_volume": 4093691.55054, "trades": 36524, "taker_buy_base": 1273812.4, "taker_buy_quote": 2037433.34765 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.5948, "high": 1.6032, "low": 1.5677, "close": 1.58, "volume": 1573725.7, "close_time": 1753703999999, "quote_volume": 2498648.91467, "trades": 26711, "taker_buy_base": 727805.5, "taker_buy_quote": 1155637.48565 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.5801, "high": 1.5874, "low": 1.485, "close": 1.4951, "volume": 4633288.0, "close_time": 1753718399999, "quote_volume": 7058523.72453, "trades": 57565, "taker_buy_base": 2141157.0, "taker_buy_quote": 3261746.09378 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.4951, "high": 1.5012, "low": 1.4509, "close": 1.4655, "volume": 3311701.6, "close_time": 1753732799999, "quote_volume": 4879205.71399, "trades": 44114, "taker_buy_base": 1670103.3, "taker_buy_quote": 2461711.07968 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.4656, "high": 1.468, "low": 1.4241, "close": 1.452, "volume": 2785466.9, "close_time": 1753747199999, "quote_volume": 4026440.58274, "trades": 40280, "taker_buy_base": 1504600.8, "taker_buy_quote": 2175576.42922 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.452, "high": 1.4754, "low": 1.435, "close": 1.4625, "volume": 2279723.4, "close_time": 1753761599999, "quote_volume": 3319313.67548, "trades": 35585, "taker_buy_base": 1157441.9, "taker_buy_quote": 1686484.54642 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.4626, "high": 1.4913, "low": 1.4503, "close": 1.4885, "volume": 1640187.4, "close_time": 1753775999999, "quote_volume": 2409823.2722, "trades": 27305, "taker_buy_base": 876861.7, "taker_buy_quote": 1288613.34136 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.4889, "high": 1.4947, "low": 1.4424, "close": 1.4542, "volume": 1934768.1, "close_time": 1753790399999, "quote_volume": 2847616.86283, "trades": 27176, "taker_buy_base": 923067.7, "taker_buy_quote": 1359712.54406 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.4543, "high": 1.4726, "low": 1.3701, "close": 1.391, "volume": 7105641.9, "close_time": 1753804799999, "quote_volume": 10029568.69194, "trades": 74981, "taker_buy_base": 2564612.3, "taker_buy_quote": 3621047.40733 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.3911, "high": 1.3983, "low": 1.3588, "close": 1.3634, "volume": 3910873.6, "close_time": 1753819199999, "quote_volume": 5392542.09375, "trades": 47876, "taker_buy_base": 1590175.0, "taker_buy_quote": 2192429.99127 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.3635, "high": 1.3841, "low": 1.3318, "close": 1.3771, "volume": 3633477.3, "close_time": 1753833599999, "quote_volume": 4930661.90258, "trades": 38804, "taker_buy_base": 1949910.6, "taker_buy_quote": 2647037.11261 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.377, "high": 1.3838, "low": 1.3512, "close": 1.3654, "volume": 1831617.3, "close_time": 1753847999999, "quote_volume": 2508259.48006, "trades": 30911, "taker_buy_base": 899941.7, "taker_buy_quote": 1233372.9347 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.3654, "high": 1.3899, "low": 1.3541, "close": 1.3684, "volume": 1522893.1, "close_time": 1753862399999, "quote_volume": 2092141.5878, "trades": 29447, "taker_buy_base": 895211.8, "taker_buy_quote": 1230165.54867 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.3682, "high": 1.3855, "low": 1.3089, "close": 1.3235, "volume": 2686720.9, "close_time": 1753876799999, "quote_volume": 3618732.39495, "trades": 35369, "taker_buy_base": 1197238.3, "taker_buy_quote": 1614391.31806 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.3235, "high": 1.3566, "low": 1.3034, "close": 1.3268, "volume": 4295715.1, "close_time": 1753891199999, "quote_volume": 5710629.84431, "trades": 64232, "taker_buy_base": 2189125.0, "taker_buy_quote": 2910249.10654 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.3269, "high": 1.3562, "low": 1.255, "close": 1.3314, "volume": 8388170.4, "close_time": 1753905599999, "quote_volume": 10968649.03103, "trades": 88731, "taker_buy_base": 3994387.9, "taker_buy_quote": 5228678.33579 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.3313, "high": 1.3451, "low": 1.3066, "close": 1.343, "volume": 3115461.3, "close_time": 1753919999999, "quote_volume": 4142725.66034, "trades": 27308, "taker_buy_base": 1649579.5, "taker_buy_quote": 2193145.04558 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.3431, "high": 1.3779, "low": 1.3363, "close": 1.373, "volume": 1619261.8, "close_time": 1753934399999, "quote_volume": 2205958.1332, "trades": 22395, "taker_buy_base": 966111.6, "taker_buy_quote": 1316548.74805 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.3731, "high": 1.383, "low": 1.3698, "close": 1.3761, "volume": 1166235.2, "close_time": 1753948799999, "quote_volume": 1605297.99128, "trades": 14929, "taker_buy_base": 678582.2, "taker_buy_quote": 934159.88656 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.3761, "high": 1.3816, "low": 1.3638, "close": 1.3658, "volume": 1184592.5, "close_time": 1753963199999, "quote_volume": 1626564.32995, "trades": 14269, "taker_buy_base": 590294.5, "taker_buy_quote": 810681.67365 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.3659, "high": 1.3674, "low": 1.3063, "close": 1.3241, "volume": 3639466.0, "close_time": 1753977599999, "quote_volume": 4835045.48249, "trades": 48515, "taker_buy_base": 1576533.8, "taker_buy_quote": 2092618.21647 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.3241, "high": 1.3564, "low": 1.289, "close": 1.2952, "volume": 2689368.6, "close_time": 1753991999999, "quote_volume": 3552650.78846, "trades": 38699, "taker_buy_base": 1235590.5, "taker_buy_quote": 1634541.37219 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.2951, "high": 1.3019, "low": 1.2496, "close": 1.253, "volume": 2893372.9, "close_time": 1754006399999, "quote_volume": 3697960.01105, "trades": 36955, "taker_buy_base": 1384458.6, "taker_buy_quote": 1771059.81505 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.2531, "high": 1.2574, "low": 1.201, "close": 1.2431, "volume": 6240923.7, "close_time": 1754020799999, "quote_volume": 7687844.15384, "trades": 70442, "taker_buy_base": 3128075.0, "taker_buy_quote": 3854773.39392 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.243, "high": 1.2436, "low": 1.2134, "close": 1.2238, "volume": 2284408.0, "close_time": 1754035199999, "quote_volume": 2804714.5575, "trades": 35480, "taker_buy_base": 1123990.2, "taker_buy_quote": 1380110.28513 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.2236, "high": 1.2259, "low": 1.1884, "close": 1.2227, "volume": 5157304.5, "close_time": 1754049599999, "quote_volume": 6238669.29652, "trades": 47474, "taker_buy_base": 2771198.1, "taker_buy_quote": 3352901.24786 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.2225, "high": 1.2443, "low": 1.1837, "close": 1.2308, "volume": 5666160.7, "close_time": 1754063999999, "quote_volume": 6908393.79384, "trades": 60159, "taker_buy_base": 2770922.1, "taker_buy_quote": 3378523.45157 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.2307, "high": 1.2396, "low": 1.1968, "close": 1.234, "volume": 3868835.7, "close_time": 1754078399999, "quote_volume": 4707857.15992, "trades": 48299, "taker_buy_base": 1860140.5, "taker_buy_quote": 2264210.30239 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.2341, "high": 1.2386, "low": 1.1652, "close": 1.2154, "volume": 5592542.2, "close_time": 1754092799999, "quote_volume": 6711220.74084, "trades": 59114, "taker_buy_base": 2701397.5, "taker_buy_quote": 3243230.82194 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.2155, "high": 1.2256, "low": 1.2063, "close": 1.2155, "volume": 1429767.9, "close_time": 1754107199999, "quote_volume": 1739829.17602, "trades": 20122, "taker_buy_base": 643672.8, "taker_buy_quote": 783427.48069 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.2154, "high": 1.2235, "low": 1.1736, "close": 1.2078, "volume": 2025096.2, "close_time": 1754121599999, "quote_volume": 2425463.40879, "trades": 21835, "taker_buy_base": 959266.1, "taker_buy_quote": 1149361.65826 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.2079, "high": 1.212, "low": 1.1781, "close": 1.1907, "volume": 1573732.8, "close_time": 1754135999999, "quote_volume": 1875500.6253, "trades": 22543, "taker_buy_base": 760295.2, "taker_buy_quote": 907111.84886 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.1907, "high": 1.1958, "low": 1.1615, "close": 1.167, "volume": 2171396.2, "close_time": 1754150399999, "quote_volume": 2558701.78741, "trades": 26656, "taker_buy_base": 1048221.5, "taker_buy_quote": 1234635.67533 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.167, "high": 1.1838, "low": 1.1217, "close": 1.1499, "volume": 5357046.6, "close_time": 1754164799999, "quote_volume": 6169913.37405, "trades": 50789, "taker_buy_base": 2536214.4, "taker_buy_quote": 2923868.76907 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.15, "high": 1.171, "low": 1.1382, "close": 1.1531, "volume": 2041199.0, "close_time": 1754179199999, "quote_volume": 2354945.69357, "trades": 23572, "taker_buy_base": 1042039.4, "taker_buy_quote": 1202312.48935 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.1533, "high": 1.2177, "low": 1.1343, "close": 1.2094, "volume": 4806478.3, "close_time": 1754193599999, "quote_volume": 5697282.62246, "trades": 42111, "taker_buy_base": 2288970.0, "taker_buy_quote": 2712492.32832 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.2094, "high": 1.2459, "low": 1.1992, "close": 1.2152, "volume": 5728902.8, "close_time": 1754207999999, "quote_volume": 7011761.57549, "trades": 41088, "taker_buy_base": 3015617.7, "taker_buy_quote": 3692235.32166 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.2151, "high": 1.2218, "low": 1.1975, "close": 1.204, "volume": 1448387.6, "close_time": 1754222399999, "quote_volume": 1751023.51205, "trades": 16650, "taker_buy_base": 751705.4, "taker_buy_quote": 908997.28149 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.204, "high": 1.2185, "low": 1.1998, "close": 1.2123, "volume": 2149530.4, "close_time": 1754236799999, "quote_volume": 2594756.33251, "trades": 18503, "taker_buy_base": 1106124.0, "taker_buy_quote": 1335482.67999 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.2123, "high": 1.2277, "low": 1.2085, "close": 1.2178, "volume": 1191407.0, "close_time": 1754251199999, "quote_volume": 1450491.60881, "trades": 14458, "taker_buy_base": 602807.9, "taker_buy_quote": 734021.73174 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.2177, "high": 1.23, "low": 1.2103, "close": 1.2191, "volume": 985005.6, "close_time": 1754265599999, "quote_volume": 1201311.32356, "trades": 12899, "taker_buy_base": 511918.8, "taker_buy_quote": 624287.6784 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.2191, "high": 1.2469, "low": 1.2173, "close": 1.2234, "volume": 1542053.6, "close_time": 1754279999999, "quote_volume": 1897202.40637, "trades": 19104, "taker_buy_base": 773392.2, "taker_buy_quote": 951151.36805 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.2236, "high": 1.2297, "low": 1.2078, "close": 1.2247, "volume": 1053932.4, "close_time": 1754294399999, "quote_volume": 1284722.79906, "trades": 14026, "taker_buy_base": 427056.4, "taker_buy_quote": 520618.76492 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.2249, "high": 1.2311, "low": 1.199, "close": 1.2101, "volume": 1356240.2, "close_time": 1754308799999, "quote_volume": 1643821.59098, "trades": 14025, "taker_buy_base": 649811.8, "taker_buy_quote": 787828.88394 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.2103, "high": 1.2567, "low": 1.2071, "close": 1.2351, "volume": 2686102.4, "close_time": 1754323199999, "quote_volume": 3322783.19546, "trades": 30457, "taker_buy_base": 1427661.9, "taker_buy_quote": 1767883.28447 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.2354, "high": 1.2672, "low": 1.2192, "close": 1.2289, "volume": 1583937.4, "close_time": 1754337599999, "quote_volume": 1968957.38383, "trades": 24196, "taker_buy_base": 787251.7, "taker_buy_quote": 979026.17185 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.2288, "high": 1.2635, "low": 1.2277, "close": 1.2576, "volume": 1448664.2, "close_time": 1754351999999, "quote_volume": 1805226.18376, "trades": 18642, "taker_buy_base": 685036.3, "taker_buy_quote": 854553.14946 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.2577, "high": 1.2685, "low": 1.219, "close": 1.2211, "volume": 1366996.8, "close_time": 1754366399999, "quote_volume": 1701984.27707, "trades": 17860, "taker_buy_base": 566925.3, "taker_buy_quote": 708198.24665 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.221, "high": 1.2344, "low": 1.1932, "close": 1.198, "volume": 1545465.1, "close_time": 1754380799999, "quote_volume": 1875980.3366, "trades": 18103, "taker_buy_base": 778519.5, "taker_buy_quote": 945825.4112 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.1979, "high": 1.252, "low": 1.1948, "close": 1.2422, "volume": 2764965.4, "close_time": 1754395199999, "quote_volume": 3403755.3811, "trades": 22744, "taker_buy_base": 1156587.3, "taker_buy_quote": 1422887.25238 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.2423, "high": 1.2443, "low": 1.171, "close": 1.1792, "volume": 3333764.7, "close_time": 1754409599999, "quote_volume": 4009625.65586, "trades": 44548, "taker_buy_base": 1556459.1, "taker_buy_quote": 1873100.25261 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.1792, "high": 1.1913, "low": 1.1712, "close": 1.1756, "volume": 1481371.6, "close_time": 1754423999999, "quote_volume": 1751496.95952, "trades": 24854, "taker_buy_base": 721796.1, "taker_buy_quote": 853439.83207 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.1759, "high": 1.1911, "low": 1.158, "close": 1.1842, "volume": 1172822.0, "close_time": 1754438399999, "quote_volume": 1377655.01498, "trades": 16440, "taker_buy_base": 590268.8, "taker_buy_quote": 693714.10573 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.1844, "high": 1.1848, "low": 1.1526, "close": 1.1567, "volume": 1122428.1, "close_time": 1754452799999, "quote_volume": 1310937.15973, "trades": 17492, "taker_buy_base": 603626.8, "taker_buy_quote": 704993.04509 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.1566, "high": 1.2143, "low": 1.1495, "close": 1.2076, "volume": 1817238.2, "close_time": 1754467199999, "quote_volume": 2159021.63592, "trades": 22780, "taker_buy_base": 869146.0, "taker_buy_quote": 1032329.17678 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.2076, "high": 1.2161, "low": 1.1847, "close": 1.1897, "volume": 1519632.3, "close_time": 1754481599999, "quote_volume": 1818320.28786, "trades": 17584, "taker_buy_base": 811614.2, "taker_buy_quote": 972070.67108 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.1898, "high": 1.2299, "low": 1.1749, "close": 1.2267, "volume": 2983375.1, "close_time": 1754495999999, "quote_volume": 3578037.19428, "trades": 38101, "taker_buy_base": 1638389.5, "taker_buy_quote": 1967376.96068 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.2269, "high": 1.24, "low": 1.2099, "close": 1.2309, "volume": 1616595.7, "close_time": 1754510399999, "quote_volume": 1981888.84157, "trades": 22986, "taker_buy_base": 804086.9, "taker_buy_quote": 985560.66486 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.231, "high": 1.2364, "low": 1.2223, "close": 1.2321, "volume": 899675.3, "close_time": 1754524799999, "quote_volume": 1106812.10818, "trades": 11275, "taker_buy_base": 428471.3, "taker_buy_quote": 527249.85215 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.2319, "high": 1.24, "low": 1.2115, "close": 1.2119, "volume": 1388654.0, "close_time": 1754539199999, "quote_volume": 1700750.41733, "trades": 17562, "taker_buy_base": 650801.7, "taker_buy_quote": 797295.14744 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.2119, "high": 1.2388, "low": 1.2112, "close": 1.2336, "volume": 1620940.5, "close_time": 1754553599999, "quote_volume": 1991869.4679, "trades": 20098, "taker_buy_base": 902373.4, "taker_buy_quote": 1108779.40875 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.2337, "high": 1.3309, "low": 1.2281, "close": 1.328, "volume": 3700071.8, "close_time": 1754567999999, "quote_volume": 4744008.83005, "trades": 40259, "taker_buy_base": 2197237.9, "taker_buy_quote": 2816724.16126 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.3281, "high": 1.3572, "low": 1.3004, "close": 1.3103, "volume": 6422475.1, "close_time": 1754582399999, "quote_volume": 8541769.63058, "trades": 69224, "taker_buy_base": 3415133.1, "taker_buy_quote": 4547277.22494 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.3102, "high": 1.3346, "low": 1.2714, "close": 1.323, "volume": 3529157.0, "close_time": 1754596799999, "quote_volume": 4576654.80926, "trades": 41156, "taker_buy_base": 1928837.6, "taker_buy_quote": 2506437.3413 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.3229, "high": 1.3405, "low": 1.3121, "close": 1.3338, "volume": 2287214.0, "close_time": 1754611199999, "quote_volume": 3035918.87002, "trades": 29779, "taker_buy_base": 1138475.4, "taker_buy_quote": 1511687.52636 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.3337, "high": 1.3487, "low": 1.317, "close": 1.3429, "volume": 4335932.2, "close_time": 1754625599999, "quote_volume": 5775476.55024, "trades": 59040, "taker_buy_base": 2139603.2, "taker_buy_quote": 2851230.1621 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.3429, "high": 1.3595, "low": 1.3336, "close": 1.3525, "volume": 1866288.3, "close_time": 1754639999999, "quote_volume": 2509497.46389, "trades": 26513, "taker_buy_base": 896301.8, "taker_buy_quote": 1205701.33333 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.3525, "high": 1.3619, "low": 1.3326, "close": 1.3446, "volume": 2108661.8, "close_time": 1754654399999, "quote_volume": 2830409.85151, "trades": 27497, "taker_buy_base": 979141.6, "taker_buy_quote": 1314725.7578 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.3448, "high": 1.3745, "low": 1.313, "close": 1.3269, "volume": 3739187.6, "close_time": 1754668799999, "quote_volume": 5014951.56574, "trades": 49978, "taker_buy_base": 1700297.2, "taker_buy_quote": 2282148.15333 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.3268, "high": 1.3785, "low": 1.3234, "close": 1.3756, "volume": 2521496.8, "close_time": 1754683199999, "quote_volume": 3423697.7991, "trades": 37045, "taker_buy_base": 1328390.3, "taker_buy_quote": 1803519.96494 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.3756, "high": 1.3785, "low": 1.3613, "close": 1.3715, "volume": 1139680.4, "close_time": 1754697599999, "quote_volume": 1562520.04978, "trades": 17110, "taker_buy_base": 532313.1, "taker_buy_quote": 730148.04846 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.3714, "high": 1.3791, "low": 1.3621, "close": 1.3678, "volume": 1118412.9, "close_time": 1754711999999, "quote_volume": 1532883.25487, "trades": 14985, "taker_buy_base": 468495.7, "taker_buy_quote": 642372.46417 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.3679, "high": 1.4255, "low": 1.364, "close": 1.4054, "volume": 5287020.3, "close_time": 1754726399999, "quote_volume": 7387619.38883, "trades": 50920, "taker_buy_base": 3217240.9, "taker_buy_quote": 4493511.29708 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.4053, "high": 1.4301, "low": 1.4033, "close": 1.407, "volume": 2356096.2, "close_time": 1754740799999, "quote_volume": 3339867.54191, "trades": 30923, "taker_buy_base": 1098139.9, "taker_buy_quote": 1557304.02663 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.4069, "high": 1.4228, "low": 1.3822, "close": 1.4131, "volume": 2397081.3, "close_time": 1754755199999, "quote_volume": 3370624.27404, "trades": 32289, "taker_buy_base": 1231772.1, "taker_buy_quote": 1733960.53192 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.413, "high": 1.4407, "low": 1.4038, "close": 1.4348, "volume": 1618691.1, "close_time": 1754769599999, "quote_volume": 2302072.1, "trades": 23077, "taker_buy_base": 758644.3, "taker_buy_quote": 1079248.82326 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.4349, "high": 1.459, "low": 1.4159, "close": 1.4204, "volume": 2557066.6, "close_time": 1754783999999, "quote_volume": 3681820.28325, "trades": 30559, "taker_buy_base": 1202289.9, "taker_buy_quote": 1731383.05253 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4203, "high": 1.4434, "low": 1.4011, "close": 1.4212, "volume": 2670745.5, "close_time": 1754798399999, "quote_volume": 3798710.71067, "trades": 41547, "taker_buy_base": 1309280.9, "taker_buy_quote": 1863500.27108 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.4213, "high": 1.4438, "low": 1.3647, "close": 1.3698, "volume": 3074161.1, "close_time": 1754812799999, "quote_volume": 4313962.58326, "trades": 41212, "taker_buy_base": 1398247.5, "taker_buy_quote": 1964949.74927 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.3697, "high": 1.3859, "low": 1.35, "close": 1.3614, "volume": 4356778.6, "close_time": 1754827199999, "quote_volume": 5937916.24308, "trades": 32517, "taker_buy_base": 1482771.8, "taker_buy_quote": 2022951.73625 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.3614, "high": 1.406, "low": 1.3534, "close": 1.3953, "volume": 2437892.8, "close_time": 1754841599999, "quote_volume": 3368277.31369, "trades": 28475, "taker_buy_base": 1423878.8, "taker_buy_quote": 1973745.24337 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.3952, "high": 1.475, "low": 1.3925, "close": 1.4671, "volume": 3952528.8, "close_time": 1754855999999, "quote_volume": 5663021.87938, "trades": 53467, "taker_buy_base": 2598564.1, "taker_buy_quote": 3713013.20904 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.4671, "high": 1.4704, "low": 1.4275, "close": 1.4526, "volume": 2591130.5, "close_time": 1754870399999, "quote_volume": 3754315.68813, "trades": 35666, "taker_buy_base": 1265714.2, "taker_buy_quote": 1834053.37265 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4527, "high": 1.4897, "low": 1.4174, "close": 1.4659, "volume": 5009152.3, "close_time": 1754884799999, "quote_volume": 7322874.07682, "trades": 72612, "taker_buy_base": 2529035.3, "taker_buy_quote": 3699586.68899 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.466, "high": 1.4795, "low": 1.4279, "close": 1.4315, "volume": 2351951.3, "close_time": 1754899199999, "quote_volume": 3419815.30248, "trades": 31339, "taker_buy_base": 1090029.8, "taker_buy_quote": 1586695.7057 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.4315, "high": 1.442, "low": 1.3691, "close": 1.3744, "volume": 2934656.2, "close_time": 1754913599999, "quote_volume": 4140344.16379, "trades": 41207, "taker_buy_base": 1287216.9, "taker_buy_quote": 1816218.23802 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.3743, "high": 1.4085, "low": 1.3476, "close": 1.388, "volume": 5258930.0, "close_time": 1754927999999, "quote_volume": 7233524.24155, "trades": 72153, "taker_buy_base": 2559189.3, "taker_buy_quote": 3528246.22415 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.3881, "high": 1.4127, "low": 1.3426, "close": 1.3544, "volume": 4626850.6, "close_time": 1754942399999, "quote_volume": 6310071.22432, "trades": 52440, "taker_buy_base": 1667274.9, "taker_buy_quote": 2279020.02209 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.3543, "high": 1.3544, "low": 1.2948, "close": 1.3128, "volume": 4111758.9, "close_time": 1754956799999, "quote_volume": 5431317.41693, "trades": 38660, "taker_buy_base": 2036419.0, "taker_buy_quote": 2689703.79789 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.3127, "high": 1.339, "low": 1.3113, "close": 1.3194, "volume": 1699712.1, "close_time": 1754971199999, "quote_volume": 2252726.71399, "trades": 24271, "taker_buy_base": 864621.8, "taker_buy_quote": 1146861.40065 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.3193, "high": 1.3301, "low": 1.2992, "close": 1.3249, "volume": 1251428.2, "close_time": 1754985599999, "quote_volume": 1647421.88008, "trades": 20703, "taker_buy_base": 627846.1, "taker_buy_quote": 826494.99705 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.325, "high": 1.3253, "low": 1.2834, "close": 1.2973, "volume": 2095489.7, "close_time": 1754999999999, "quote_volume": 2729747.11198, "trades": 25265, "taker_buy_base": 919622.0, "taker_buy_quote": 1198103.62908 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.2973, "high": 1.3685, "low": 1.2839, "close": 1.3669, "volume": 6994059.3, "close_time": 1755014399999, "quote_volume": 9294927.65001, "trades": 82753, "taker_buy_base": 3570241.2, "taker_buy_quote": 4743152.88887 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.367, "high": 1.3831, "low": 1.3523, "close": 1.3801, "volume": 2755285.9, "close_time": 1755028799999, "quote_volume": 3766204.75626, "trades": 36818, "taker_buy_base": 1328015.8, "taker_buy_quote": 1815801.53681 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.3802, "high": 1.3942, "low": 1.3375, "close": 1.3392, "volume": 3337921.7, "close_time": 1755043199999, "quote_volume": 4548904.34122, "trades": 39914, "taker_buy_base": 1277445.4, "taker_buy_quote": 1740321.1978 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.3392, "high": 1.3717, "low": 1.3263, "close": 1.3575, "volume": 2507688.1, "close_time": 1755057599999, "quote_volume": 3377926.71714, "trades": 39923, "taker_buy_base": 1341846.9, "taker_buy_quote": 1808840.48599 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.3575, "high": 1.373, "low": 1.3392, "close": 1.3628, "volume": 1838636.9, "close_time": 1755071999999, "quote_volume": 2492217.38221, "trades": 32766, "taker_buy_base": 957638.7, "taker_buy_quote": 1298335.36301 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.3627, "high": 1.4056, "low": 1.3608, "close": 1.3893, "volume": 2233919.2, "close_time": 1755086399999, "quote_volume": 3095929.07076, "trades": 32922, "taker_buy_base": 1155818.4, "taker_buy_quote": 1602143.37178 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.3894, "high": 1.4117, "low": 1.3402, "close": 1.3587, "volume": 5805219.1, "close_time": 1755100799999, "quote_volume": 7966998.16584, "trades": 85887, "taker_buy_base": 2700070.3, "taker_buy_quote": 3705155.87019 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.3587, "high": 1.3772, "low": 1.3388, "close": 1.3758, "volume": 2792829.1, "close_time": 1755115199999, "quote_volume": 3802607.85118, "trades": 41370, "taker_buy_base": 1421618.5, "taker_buy_quote": 1935960.33941 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.3757, "high": 1.3975, "low": 1.3583, "close": 1.3758, "volume": 3161683.6, "close_time": 1755129599999, "quote_volume": 4358878.9356, "trades": 37223, "taker_buy_base": 1547123.1, "taker_buy_quote": 2134459.77037 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.3758, "high": 1.3964, "low": 1.3494, "close": 1.3892, "volume": 3275175.2, "close_time": 1755143999999, "quote_volume": 4525520.91345, "trades": 43346, "taker_buy_base": 1910567.8, "taker_buy_quote": 2643058.21363 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.3892, "high": 1.3986, "low": 1.3167, "close": 1.325, "volume": 6437731.4, "close_time": 1755158399999, "quote_volume": 8703378.78613, "trades": 45286, "taker_buy_base": 2885666.0, "taker_buy_quote": 3926923.05586 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.325, "high": 1.3265, "low": 1.2855, "close": 1.3027, "volume": 3948371.2, "close_time": 1755172799999, "quote_volume": 5141538.89997, "trades": 52347, "taker_buy_base": 2283468.1, "taker_buy_quote": 2973830.96995 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.3026, "high": 1.3085, "low": 1.1849, "close": 1.2289, "volume": 12616622.3, "close_time": 1755187199999, "quote_volume": 15622238.79394, "trades": 140447, "taker_buy_base": 6301568.8, "taker_buy_quote": 7804299.00847 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.229, "high": 1.229, "low": 1.183, "close": 1.198, "volume": 4076727.5, "close_time": 1755201599999, "quote_volume": 4912162.65818, "trades": 50607, "taker_buy_base": 1843485.2, "taker_buy_quote": 2221843.02879 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.198, "high": 1.1994, "low": 1.1655, "close": 1.188, "volume": 2980820.9, "close_time": 1755215999999, "quote_volume": 3535110.54241, "trades": 30763, "taker_buy_base": 1577979.3, "taker_buy_quote": 1871731.29593 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.1879, "high": 1.2246, "low": 1.1849, "close": 1.2171, "volume": 1850074.9, "close_time": 1755230399999, "quote_volume": 2227386.2182, "trades": 29427, "taker_buy_base": 882534.3, "taker_buy_quote": 1063332.88031 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.217, "high": 1.2441, "low": 1.2044, "close": 1.2404, "volume": 1589203.2, "close_time": 1755244799999, "quote_volume": 1948234.63026, "trades": 25981, "taker_buy_base": 890132.5, "taker_buy_quote": 1091826.05119 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.2404, "high": 1.242, "low": 1.2085, "close": 1.2175, "volume": 2968589.4, "close_time": 1755259199999, "quote_volume": 3629047.57909, "trades": 23289, "taker_buy_base": 1707642.1, "taker_buy_quote": 2087950.93129 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.2174, "high": 1.2415, "low": 1.1589, "close": 1.1692, "volume": 5847625.2, "close_time": 1755273599999, "quote_volume": 7073486.21973, "trades": 45139, "taker_buy_base": 2388305.6, "taker_buy_quote": 2879506.1061 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.1693, "high": 1.189, "low": 1.1517, "close": 1.1691, "volume": 1850710.9, "close_time": 1755287999999, "quote_volume": 2165982.47622, "trades": 23479, "taker_buy_base": 935017.7, "taker_buy_quote": 1094503.20747 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.1691, "high": 1.2123, "low": 1.1628, "close": 1.1947, "volume": 1656620.7, "close_time": 1755302399999, "quote_volume": 1977724.23592, "trades": 21937, "taker_buy_base": 815838.9, "taker_buy_quote": 973123.91878 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.1946, "high": 1.203, "low": 1.1883, "close": 1.1963, "volume": 884470.6, "close_time": 1755316799999, "quote_volume": 1057566.81624, "trades": 14826, "taker_buy_base": 471900.1, "taker_buy_quote": 564287.16088 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.1964, "high": 1.2114, "low": 1.1912, "close": 1.2051, "volume": 1065973.6, "close_time": 1755331199999, "quote_volume": 1280452.19688, "trades": 10190, "taker_buy_base": 552806.9, "taker_buy_quote": 664185.54346 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.2052, "high": 1.2054, "low": 1.1801, "close": 1.1817, "volume": 1421881.5, "close_time": 1755345599999, "quote_volume": 1693082.16243, "trades": 13107, "taker_buy_base": 616645.3, "taker_buy_quote": 734870.92346 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.1818, "high": 1.1994, "low": 1.1759, "close": 1.1915, "volume": 1101113.5, "close_time": 1755359999999, "quote_volume": 1308734.54015, "trades": 12499, "taker_buy_base": 536180.2, "taker_buy_quote": 637662.74577 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.1914, "high": 1.2046, "low": 1.1857, "close": 1.1963, "volume": 505039.0, "close_time": 1755374399999, "quote_volume": 603558.52046, "trades": 6968, "taker_buy_base": 279074.0, "taker_buy_quote": 333563.75061 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.1962, "high": 1.2178, "low": 1.194, "close": 1.2093, "volume": 1062504.1, "close_time": 1755388799999, "quote_volume": 1280812.03975, "trades": 9796, "taker_buy_base": 568017.6, "taker_buy_quote": 684899.12166 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.2095, "high": 1.2296, "low": 1.1996, "close": 1.226, "volume": 949605.9, "close_time": 1755403199999, "quote_volume": 1152383.95031, "trades": 14767, "taker_buy_base": 381187.9, "taker_buy_quote": 462746.01055 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.2261, "high": 1.2432, "low": 1.2192, "close": 1.2384, "volume": 1030402.5, "close_time": 1755417599999, "quote_volume": 1270222.27819, "trades": 13304, "taker_buy_base": 428070.9, "taker_buy_quote": 527502.86176 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.2385, "high": 1.2696, "low": 1.2344, "close": 1.2696, "volume": 1388427.2, "close_time": 1755431999999, "quote_volume": 1743306.90295, "trades": 19897, "taker_buy_base": 649609.3, "taker_buy_quote": 815609.80904 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.2697, "high": 1.3241, "low": 1.2636, "close": 1.3239, "volume": 3228710.5, "close_time": 1755446399999, "quote_volume": 4144472.92179, "trades": 39219, "taker_buy_base": 1478463.7, "taker_buy_quote": 1899500.61624 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.3239, "high": 1.3591, "low": 1.2888, "close": 1.2925, "volume": 6388369.2, "close_time": 1755460799999, "quote_volume": 8498858.28318, "trades": 79713, "taker_buy_base": 2868152.0, "taker_buy_quote": 3818480.36915 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.2925, "high": 1.3292, "low": 1.2869, "close": 1.305, "volume": 3206003.4, "close_time": 1755475199999, "quote_volume": 4187125.30114, "trades": 29738, "taker_buy_base": 1620422.6, "taker_buy_quote": 2115662.47147 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.305, "high": 1.3122, "low": 1.216, "close": 1.235, "volume": 6347339.0, "close_time": 1755489599999, "quote_volume": 8029447.17803, "trades": 65482, "taker_buy_base": 2768539.9, "taker_buy_quote": 3503643.83969 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.2348, "high": 1.2539, "low": 1.2029, "close": 1.2179, "volume": 3037320.1, "close_time": 1755503999999, "quote_volume": 3729296.20351, "trades": 35964, "taker_buy_base": 1523021.3, "taker_buy_quote": 1869879.47764 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.2179, "high": 1.2517, "low": 1.202, "close": 1.2257, "volume": 3556096.2, "close_time": 1755518399999, "quote_volume": 4367147.15109, "trades": 40016, "taker_buy_base": 1888434.6, "taker_buy_quote": 2319081.49147 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.2256, "high": 1.2527, "low": 1.2112, "close": 1.2336, "volume": 4473014.9, "close_time": 1755532799999, "quote_volume": 5506293.01727, "trades": 56277, "taker_buy_base": 2407933.5, "taker_buy_quote": 2964238.21543 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.2336, "high": 1.2478, "low": 1.2156, "close": 1.2207, "volume": 3125462.1, "close_time": 1755547199999, "quote_volume": 3833298.59076, "trades": 38212, "taker_buy_base": 1694460.0, "taker_buy_quote": 2077143.94745 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.2207, "high": 1.2454, "low": 1.2071, "close": 1.2137, "volume": 2314852.1, "close_time": 1755561599999, "quote_volume": 2830156.22764, "trades": 20924, "taker_buy_base": 1287523.1, "taker_buy_quote": 1573610.65774 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2138, "high": 1.2397, "low": 1.1849, "close": 1.1878, "volume": 3943438.1, "close_time": 1755575999999, "quote_volume": 4774056.45628, "trades": 41106, "taker_buy_base": 1897813.4, "taker_buy_quote": 2298490.35582 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.1877, "high": 1.2076, "low": 1.1759, "close": 1.1909, "volume": 1664973.4, "close_time": 1755590399999, "quote_volume": 1982602.10391, "trades": 24120, "taker_buy_base": 925020.8, "taker_buy_quote": 1101356.97378 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.1908, "high": 1.2402, "low": 1.1814, "close": 1.2369, "volume": 2787057.5, "close_time": 1755604799999, "quote_volume": 3406898.29137, "trades": 30796, "taker_buy_base": 1391185.7, "taker_buy_quote": 1700314.37706 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.2369, "high": 1.2419, "low": 1.1751, "close": 1.1838, "volume": 3802944.8, "close_time": 1755619199999, "quote_volume": 4581034.51897, "trades": 47200, "taker_buy_base": 1898486.0, "taker_buy_quote": 2284537.08893 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.1838, "high": 1.1891, "low": 1.1494, "close": 1.1603, "volume": 2857820.8, "close_time": 1755633599999, "quote_volume": 3346064.24653, "trades": 39182, "taker_buy_base": 1361560.4, "taker_buy_quote": 1595069.17321 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.1604, "high": 1.1891, "low": 1.1558, "close": 1.1676, "volume": 1455654.8, "close_time": 1755647999999, "quote_volume": 1712253.74448, "trades": 20509, "taker_buy_base": 751879.5, "taker_buy_quote": 884264.35594 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.1677, "high": 1.1912, "low": 1.1609, "close": 1.1799, "volume": 2052055.3, "close_time": 1755662399999, "quote_volume": 2410346.66804, "trades": 26922, "taker_buy_base": 1064796.9, "taker_buy_quote": 1250900.20866 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.18, "high": 1.2022, "low": 1.18, "close": 1.1895, "volume": 1409727.1, "close_time": 1755676799999, "quote_volume": 1681496.6768, "trades": 18685, "taker_buy_base": 695238.8, "taker_buy_quote": 829353.83319 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.1896, "high": 1.2065, "low": 1.1708, "close": 1.1877, "volume": 1632632.0, "close_time": 1755691199999, "quote_volume": 1949669.4257, "trades": 20133, "taker_buy_base": 788508.2, "taker_buy_quote": 942163.56322 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.1878, "high": 1.2395, "low": 1.1534, "close": 1.2323, "volume": 4934718.8, "close_time": 1755705599999, "quote_volume": 5906762.6425, "trades": 56869, "taker_buy_base": 2409344.8, "taker_buy_quote": 2880593.54813 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.2322, "high": 1.3059, "low": 1.232, "close": 1.279, "volume": 7087884.4, "close_time": 1755719999999, "quote_volume": 9029772.33155, "trades": 77841, "taker_buy_base": 3264776.4, "taker_buy_quote": 4161136.92365 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.279, "high": 1.2841, "low": 1.2576, "close": 1.2606, "volume": 1169309.2, "close_time": 1755734399999, "quote_volume": 1484886.33609, "trades": 17814, "taker_buy_base": 527079.3, "taker_buy_quote": 669186.13681 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.2605, "high": 1.271, "low": 1.2334, "close": 1.2412, "volume": 2233811.9, "close_time": 1755748799999, "quote_volume": 2790225.01305, "trades": 27752, "taker_buy_base": 905561.7, "taker_buy_quote": 1132443.56107 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.241, "high": 1.2485, "low": 1.2223, "close": 1.233, "volume": 2255918.2, "close_time": 1755763199999, "quote_volume": 2781023.68254, "trades": 22287, "taker_buy_base": 1322331.5, "taker_buy_quote": 1629855.62999 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.2331, "high": 1.2382, "low": 1.2062, "close": 1.2146, "volume": 1613826.7, "close_time": 1755777599999, "quote_volume": 1963213.43598, "trades": 20112, "taker_buy_base": 770585.6, "taker_buy_quote": 938068.52103 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.2145, "high": 1.236, "low": 1.194, "close": 1.1948, "volume": 2218496.9, "close_time": 1755791999999, "quote_volume": 2685587.61048, "trades": 34437, "taker_buy_base": 1095318.1, "taker_buy_quote": 1327022.18265 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.1948, "high": 1.2032, "low": 1.1769, "close": 1.1825, "volume": 1653502.6, "close_time": 1755806399999, "quote_volume": 1962479.25151, "trades": 23734, "taker_buy_base": 853502.0, "taker_buy_quote": 1012918.93092 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.1826, "high": 1.2006, "low": 1.1783, "close": 1.1845, "volume": 858109.6, "close_time": 1755820799999, "quote_volume": 1020137.32241, "trades": 12285, "taker_buy_base": 492726.2, "taker_buy_quote": 585449.448 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.1846, "high": 1.2128, "low": 1.1744, "close": 1.1917, "volume": 1660675.9, "close_time": 1755835199999, "quote_volume": 1986212.80495, "trades": 21171, "taker_buy_base": 811776.9, "taker_buy_quote": 971179.07674 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.1916, "high": 1.206, "low": 1.1856, "close": 1.1994, "volume": 1513716.2, "close_time": 1755849599999, "quote_volume": 1810385.73841, "trades": 26220, "taker_buy_base": 709547.2, "taker_buy_quote": 849230.25271 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.1995, "high": 1.2035, "low": 1.1695, "close": 1.171, "volume": 1330395.6, "close_time": 1755863999999, "quote_volume": 1580663.90351, "trades": 19064, "taker_buy_base": 626804.0, "taker_buy_quote": 744572.63756 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.1711, "high": 1.3101, "low": 1.133, "close": 1.2751, "volume": 13261811.8, "close_time": 1755878399999, "quote_volume": 16297959.56213, "trades": 147815, "taker_buy_base": 7312573.9, "taker_buy_quote": 8994341.27638 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.2752, "high": 1.36, "low": 1.2748, "close": 1.3345, "volume": 6807923.0, "close_time": 1755892799999, "quote_volume": 9048727.81397, "trades": 79711, "taker_buy_base": 3582152.0, "taker_buy_quote": 4765498.01314 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.3346, "high": 1.3446, "low": 1.3072, "close": 1.3267, "volume": 4015300.2, "close_time": 1755907199999, "quote_volume": 5327432.55205, "trades": 30193, "taker_buy_base": 1738988.5, "taker_buy_quote": 2307551.66487 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.3268, "high": 1.3324, "low": 1.19, "close": 1.2682, "volume": 4654953.2, "close_time": 1755921599999, "quote_volume": 5967148.09851, "trades": 40804, "taker_buy_base": 2154505.4, "taker_buy_quote": 2767813.34779 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.2682, "high": 1.3077, "low": 1.2678, "close": 1.2707, "volume": 2090020.3, "close_time": 1755935999999, "quote_volume": 2690580.99194, "trades": 25312, "taker_buy_base": 1031398.8, "taker_buy_quote": 1328979.74451 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.2709, "high": 1.2846, "low": 1.2691, "close": 1.2761, "volume": 1530976.5, "close_time": 1755950399999, "quote_volume": 1954153.71488, "trades": 16395, "taker_buy_base": 768914.3, "taker_buy_quote": 981880.68737 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.2761, "high": 1.2842, "low": 1.2649, "close": 1.2735, "volume": 1645328.0, "close_time": 1755964799999, "quote_volume": 2094654.10954, "trades": 18877, "taker_buy_base": 906053.8, "taker_buy_quote": 1153652.405 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.2736, "high": 1.2817, "low": 1.2687, "close": 1.2803, "volume": 801970.3, "close_time": 1755979199999, "quote_volume": 1021649.05895, "trades": 9915, "taker_buy_base": 421923.2, "taker_buy_quote": 537601.5492 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.2804, "high": 1.2909, "low": 1.2725, "close": 1.2838, "volume": 400996.2, "close_time": 1755993599999, "quote_volume": 513357.55341, "trades": 7714, "taker_buy_base": 200009.3, "taker_buy_quote": 255967.20771 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.284, "high": 1.2884, "low": 1.2582, "close": 1.268, "volume": 1139931.2, "close_time": 1756007999999, "quote_volume": 1449430.67252, "trades": 14762, "taker_buy_base": 516944.3, "taker_buy_quote": 657441.95951 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.268, "high": 1.2727, "low": 1.224, "close": 1.2283, "volume": 1147412.7, "close_time": 1756022399999, "quote_volume": 1427554.02725, "trades": 16119, "taker_buy_base": 478027.0, "taker_buy_quote": 593277.65939 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.2283, "high": 1.2362, "low": 1.1958, "close": 1.2096, "volume": 2060178.5, "close_time": 1756036799999, "quote_volume": 2502349.47211, "trades": 25765, "taker_buy_base": 1019303.3, "taker_buy_quote": 1238935.71027 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.2095, "high": 1.2335, "low": 1.2033, "close": 1.2186, "volume": 1570796.2, "close_time": 1756051199999, "quote_volume": 1913812.9525, "trades": 20273, "taker_buy_base": 845626.0, "taker_buy_quote": 1031105.90793 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.2186, "high": 1.3072, "low": 1.2137, "close": 1.2536, "volume": 6284031.3, "close_time": 1756065599999, "quote_volume": 7911518.94048, "trades": 71743, "taker_buy_base": 3019027.3, "taker_buy_quote": 3797204.09592 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.2537, "high": 1.2625, "low": 1.2168, "close": 1.2335, "volume": 3447488.5, "close_time": 1756079999999, "quote_volume": 4270572.65941, "trades": 42692, "taker_buy_base": 1645183.3, "taker_buy_quote": 2038838.42847 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.2338, "high": 1.2658, "low": 1.2025, "close": 1.2503, "volume": 3751129.6, "close_time": 1756094399999, "quote_volume": 4648210.05136, "trades": 37723, "taker_buy_base": 1874320.5, "taker_buy_quote": 2321217.49612 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.2504, "high": 1.2893, "low": 1.2188, "close": 1.2233, "volume": 6453174.5, "close_time": 1756108799999, "quote_volume": 8107789.63349, "trades": 68643, "taker_buy_base": 3114568.1, "taker_buy_quote": 3914387.76621 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.2235, "high": 1.235, "low": 1.174, "close": 1.1938, "volume": 4990536.3, "close_time": 1756123199999, "quote_volume": 5968558.91904, "trades": 51077, "taker_buy_base": 2284347.3, "taker_buy_quote": 2736238.19777 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.1936, "high": 1.2133, "low": 1.1652, "close": 1.1681, "volume": 4066575.3, "close_time": 1756137599999, "quote_volume": 4822183.21011, "trades": 53686, "taker_buy_base": 2112011.8, "taker_buy_quote": 2505584.87021 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.1683, "high": 1.1838, "low": 1.129, "close": 1.1317, "volume": 3135664.0, "close_time": 1756151999999, "quote_volume": 3633546.59815, "trades": 42767, "taker_buy_base": 1621987.6, "taker_buy_quote": 1879775.10014 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.1318, "high": 1.1355, "low": 1.0823, "close": 1.1178, "volume": 6265038.6, "close_time": 1756166399999, "quote_volume": 6939942.61993, "trades": 70646, "taker_buy_base": 3334401.0, "taker_buy_quote": 3693088.61167 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.1179, "high": 1.1453, "low": 1.1107, "close": 1.1359, "volume": 2791974.3, "close_time": 1756180799999, "quote_volume": 3154101.01064, "trades": 42153, "taker_buy_base": 1421973.7, "taker_buy_quote": 1606468.29108 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.1359, "high": 1.1593, "low": 1.1327, "close": 1.1481, "volume": 2037163.2, "close_time": 1756195199999, "quote_volume": 2329387.14245, "trades": 28641, "taker_buy_base": 923338.8, "taker_buy_quote": 1055412.87413 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.1482, "high": 1.1634, "low": 1.133, "close": 1.1392, "volume": 1360342.0, "close_time": 1756209599999, "quote_volume": 1562214.06035, "trades": 13349, "taker_buy_base": 571668.8, "taker_buy_quote": 656736.76131 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.1392, "high": 1.1761, "low": 1.1316, "close": 1.1552, "volume": 3734463.0, "close_time": 1756223999999, "quote_volume": 4326898.22215, "trades": 26310, "taker_buy_base": 1808266.0, "taker_buy_quote": 2095150.89693 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.1553, "high": 1.1885, "low": 1.1523, "close": 1.1856, "volume": 1166517.7, "close_time": 1756238399999, "quote_volume": 1362279.09544, "trades": 10314, "taker_buy_base": 581542.5, "taker_buy_quote": 679514.02047 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.1853, "high": 1.1945, "low": 1.1758, "close": 1.1803, "volume": 1212497.0, "close_time": 1756252799999, "quote_volume": 1436508.88948, "trades": 9926, "taker_buy_base": 609377.8, "taker_buy_quote": 722056.46629 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.1802, "high": 1.1929, "low": 1.156, "close": 1.1851, "volume": 2397137.4, "close_time": 1756267199999, "quote_volume": 2815498.46801, "trades": 20786, "taker_buy_base": 1027929.0, "taker_buy_quote": 1208221.24597 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.1851, "high": 1.1989, "low": 1.1741, "close": 1.1802, "volume": 1100393.5, "close_time": 1756281599999, "quote_volume": 1306888.71625, "trades": 12195, "taker_buy_base": 539218.8, "taker_buy_quote": 640836.43983 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.1803, "high": 1.1927, "low": 1.174, "close": 1.1825, "volume": 834258.3, "close_time": 1756295999999, "quote_volume": 987065.98549, "trades": 8596, "taker_buy_base": 397602.8, "taker_buy_quote": 470439.48387 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.1823, "high": 1.1979, "low": 1.1655, "close": 1.1842, "volume": 3323538.2, "close_time": 1756310399999, "quote_volume": 3930606.95196, "trades": 19193, "taker_buy_base": 1591557.7, "taker_buy_quote": 1882011.20458 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.1844, "high": 1.1863, "low": 1.1601, "close": 1.1676, "volume": 1282998.9, "close_time": 1756324799999, "quote_volume": 1507068.801, "trades": 13032, "taker_buy_base": 579357.5, "taker_buy_quote": 680559.97669 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.1673, "high": 1.1904, "low": 1.1527, "close": 1.1584, "volume": 3207730.3, "close_time": 1756339199999, "quote_volume": 3756570.84576, "trades": 28003, "taker_buy_base": 1561114.3, "taker_buy_quote": 1828810.40688 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.1584, "high": 1.1753, "low": 1.145, "close": 1.1713, "volume": 1494254.4, "close_time": 1756353599999, "quote_volume": 1737871.52811, "trades": 25027, "taker_buy_base": 707380.0, "taker_buy_quote": 822963.16752 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.1712, "high": 1.1897, "low": 1.1693, "close": 1.1888, "volume": 1146372.5, "close_time": 1756367999999, "quote_volume": 1351719.41002, "trades": 17879, "taker_buy_base": 590480.1, "taker_buy_quote": 696197.56097 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.1889, "high": 1.2069, "low": 1.1857, "close": 1.1966, "volume": 1709245.6, "close_time": 1756382399999, "quote_volume": 2046959.45597, "trades": 25934, "taker_buy_base": 743004.5, "taker_buy_quote": 889650.85642 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.1966, "high": 1.2208, "low": 1.1865, "close": 1.1912, "volume": 2843937.2, "close_time": 1756396799999, "quote_volume": 3423421.92502, "trades": 41173, "taker_buy_base": 1449825.0, "taker_buy_quote": 1746075.39637 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.1913, "high": 1.2072, "low": 1.1711, "close": 1.1836, "volume": 1838022.2, "close_time": 1756411199999, "quote_volume": 2190930.24466, "trades": 29168, "taker_buy_base": 962515.8, "taker_buy_quote": 1148083.49816 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.1837, "high": 1.2175, "low": 1.1799, "close": 1.2114, "volume": 1611235.9, "close_time": 1756425599999, "quote_volume": 1940807.6569, "trades": 23423, "taker_buy_base": 827433.1, "taker_buy_quote": 996369.89897 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.2115, "high": 1.2146, "low": 1.1802, "close": 1.1961, "volume": 2101954.6, "close_time": 1756439999999, "quote_volume": 2509757.86677, "trades": 31330, "taker_buy_base": 936906.3, "taker_buy_quote": 1119159.0515 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.1961, "high": 1.2028, "low": 1.1439, "close": 1.1461, "volume": 1801457.8, "close_time": 1756454399999, "quote_volume": 2113005.59867, "trades": 23602, "taker_buy_base": 770428.3, "taker_buy_quote": 902780.65624 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.146, "high": 1.1588, "low": 1.1235, "close": 1.1442, "volume": 2002200.4, "close_time": 1756468799999, "quote_volume": 2285135.73159, "trades": 26850, "taker_buy_base": 1081566.8, "taker_buy_quote": 1235562.75614 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.1441, "high": 1.1912, "low": 1.1281, "close": 1.1344, "volume": 5061553.6, "close_time": 1756483199999, "quote_volume": 5846300.58747, "trades": 62934, "taker_buy_base": 2717625.5, "taker_buy_quote": 3137425.52962 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.1344, "high": 1.1421, "low": 1.1103, "close": 1.1276, "volume": 2012354.2, "close_time": 1756497599999, "quote_volume": 2265280.70677, "trades": 32666, "taker_buy_base": 989588.9, "taker_buy_quote": 1114514.48365 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.1277, "high": 1.144, "low": 1.1129, "close": 1.1342, "volume": 1431815.9, "close_time": 1756511999999, "quote_volume": 1618915.29187, "trades": 17851, "taker_buy_base": 692185.1, "taker_buy_quote": 782617.0629 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.1343, "high": 1.1623, "low": 1.1155, "close": 1.1546, "volume": 1357608.5, "close_time": 1756526399999, "quote_volume": 1544263.34315, "trades": 18890, "taker_buy_base": 649373.9, "taker_buy_quote": 739383.80063 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.1547, "high": 1.1621, "low": 1.1464, "close": 1.1605, "volume": 830001.1, "close_time": 1756540799999, "quote_volume": 957803.40296, "trades": 11378, "taker_buy_base": 422977.9, "taker_buy_quote": 488205.51381 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.1606, "high": 1.1648, "low": 1.1496, "close": 1.154, "volume": 734342.9, "close_time": 1756555199999, "quote_volume": 849187.68783, "trades": 10193, "taker_buy_base": 366464.8, "taker_buy_quote": 423862.19391 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.154, "high": 1.1597, "low": 1.1237, "close": 1.159, "volume": 1087939.6, "close_time": 1756569599999, "quote_volume": 1240051.70854, "trades": 17706, "taker_buy_base": 538932.0, "taker_buy_quote": 614418.85455 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.1589, "high": 1.1593, "low": 1.1394, "close": 1.1489, "volume": 630039.4, "close_time": 1756583999999, "quote_volume": 722461.302, "trades": 10403, "taker_buy_base": 298872.9, "taker_buy_quote": 342721.2573 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.1489, "high": 1.1529, "low": 1.1405, "close": 1.1509, "volume": 335234.0, "close_time": 1756598399999, "quote_volume": 384594.79959, "trades": 6116, "taker_buy_base": 186337.5, "taker_buy_quote": 213853.37544 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.1511, "high": 1.17, "low": 1.1502, "close": 1.1671, "volume": 864827.6, "close_time": 1756612799999, "quote_volume": 1005017.37535, "trades": 14308, "taker_buy_base": 422560.6, "taker_buy_quote": 491035.57415 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.1672, "high": 1.1691, "low": 1.1456, "close": 1.1493, "volume": 667849.8, "close_time": 1756627199999, "quote_volume": 770394.79378, "trades": 8917, "taker_buy_base": 319476.8, "taker_buy_quote": 368804.59114 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.1492, "high": 1.1564, "low": 1.1327, "close": 1.1444, "volume": 1073483.5, "close_time": 1756641599999, "quote_volume": 1227053.38189, "trades": 11680, "taker_buy_base": 475317.5, "taker_buy_quote": 543751.43744 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.1443, "high": 1.1453, "low": 1.1278, "close": 1.1404, "volume": 604620.9, "close_time": 1756655999999, "quote_volume": 686585.85402, "trades": 11298, "taker_buy_base": 259769.5, "taker_buy_quote": 294964.5771 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.1404, "high": 1.1441, "low": 1.1309, "close": 1.1321, "volume": 501369.7, "close_time": 1756670399999, "quote_volume": 569389.54275, "trades": 8816, "taker_buy_base": 263074.9, "taker_buy_quote": 298884.88338 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.1322, "high": 1.1381, "low": 1.1087, "close": 1.1094, "volume": 932244.3, "close_time": 1756684799999, "quote_volume": 1047298.40556, "trades": 12074, "taker_buy_base": 391308.6, "taker_buy_quote": 439548.94209 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.1094, "high": 1.1106, "low": 1.0768, "close": 1.0857, "volume": 2364233.2, "close_time": 1756699199999, "quote_volume": 2584153.98937, "trades": 28520, "taker_buy_base": 1221707.3, "taker_buy_quote": 1336124.09697 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.0856, "high": 1.113, "low": 1.0627, "close": 1.113, "volume": 1936370.6, "close_time": 1756713599999, "quote_volume": 2091533.49248, "trades": 25544, "taker_buy_base": 995302.2, "taker_buy_quote": 1076375.32069 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.1131, "high": 1.1265, "low": 1.0773, "close": 1.0814, "volume": 2111020.0, "close_time": 1756727999999, "quote_volume": 2334309.67071, "trades": 30059, "taker_buy_base": 1030155.6, "taker_buy_quote": 1140908.4504 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.0814, "high": 1.0877, "low": 1.0525, "close": 1.0555, "volume": 1888318.0, "close_time": 1756742399999, "quote_volume": 2019082.68832, "trades": 27751, "taker_buy_base": 1041933.0, "taker_buy_quote": 1114191.02967 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.0555, "high": 1.0615, "low": 1.0411, "close": 1.0589, "volume": 1663278.2, "close_time": 1756756799999, "quote_volume": 1748281.19849, "trades": 22429, "taker_buy_base": 1086184.5, "taker_buy_quote": 1141495.10523 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.059, "high": 1.0599, "low": 1.0035, "close": 1.0267, "volume": 4503658.3, "close_time": 1756771199999, "quote_volume": 4616066.01864, "trades": 35753, "taker_buy_base": 2419993.6, "taker_buy_quote": 2481802.43445 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.0268, "high": 1.0461, "low": 1.0125, "close": 1.0339, "volume": 3184203.2, "close_time": 1756785599999, "quote_volume": 3265922.01647, "trades": 28040, "taker_buy_base": 1373501.2, "taker_buy_quote": 1410537.51784 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.0339, "high": 1.0517, "low": 1.0298, "close": 1.0353, "volume": 1192485.8, "close_time": 1756799999999, "quote_volume": 1240147.56848, "trades": 16547, "taker_buy_base": 609610.1, "taker_buy_quote": 634725.8546 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.0352, "high": 1.0474, "low": 1.0295, "close": 1.0322, "volume": 1293272.1, "close_time": 1756814399999, "quote_volume": 1342206.30489, "trades": 15336, "taker_buy_base": 714127.4, "taker_buy_quote": 740765.23755 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.0319, "high": 1.0552, "low": 1.004, "close": 1.0202, "volume": 4298285.7, "close_time": 1756828799999, "quote_volume": 4432656.41953, "trades": 51782, "taker_buy_base": 2167274.9, "taker_buy_quote": 2235339.94566 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.0201, "high": 1.0417, "low": 1.0176, "close": 1.026, "volume": 2249437.7, "close_time": 1756843199999, "quote_volume": 2317630.83307, "trades": 24091, "taker_buy_base": 1194561.8, "taker_buy_quote": 1230807.77759 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.026, "high": 1.0631, "low": 1.0241, "close": 1.0626, "volume": 1500001.9, "close_time": 1756857599999, "quote_volume": 1574806.64684, "trades": 19687, "taker_buy_base": 816731.5, "taker_buy_quote": 857888.71847 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.0627, "high": 1.0744, "low": 1.05, "close": 1.0666, "volume": 1183074.1, "close_time": 1756871999999, "quote_volume": 1257954.66241, "trades": 17616, "taker_buy_base": 542943.8, "taker_buy_quote": 577020.51641 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.0665, "high": 1.0677, "low": 1.0507, "close": 1.0612, "volume": 1258324.5, "close_time": 1756886399999, "quote_volume": 1332740.96517, "trades": 13662, "taker_buy_base": 472320.4, "taker_buy_quote": 499448.27199 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.0611, "high": 1.0832, "low": 1.0546, "close": 1.0719, "volume": 1413664.2, "close_time": 1756900799999, "quote_volume": 1512801.11028, "trades": 18510, "taker_buy_base": 748977.4, "taker_buy_quote": 801882.99604 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.072, "high": 1.1426, "low": 1.0648, "close": 1.1413, "volume": 4006382.6, "close_time": 1756915199999, "quote_volume": 4449374.69288, "trades": 47542, "taker_buy_base": 2106083.1, "taker_buy_quote": 2341584.11065 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.1413, "high": 1.1625, "low": 1.1267, "close": 1.1537, "volume": 5392834.9, "close_time": 1756929599999, "quote_volume": 6192040.97468, "trades": 57275, "taker_buy_base": 2356006.1, "taker_buy_quote": 2704717.01651 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.1537, "high": 1.1545, "low": 1.1308, "close": 1.1336, "volume": 1695406.9, "close_time": 1756943999999, "quote_volume": 1935069.84266, "trades": 21757, "taker_buy_base": 719260.4, "taker_buy_quote": 821519.47133 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.1337, "high": 1.1387, "low": 1.1, "close": 1.1002, "volume": 1492827.7, "close_time": 1756958399999, "quote_volume": 1672648.51463, "trades": 20209, "taker_buy_base": 594699.6, "taker_buy_quote": 666316.35 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.1002, "high": 1.1019, "low": 1.065, "close": 1.0797, "volume": 1783554.5, "close_time": 1756972799999, "quote_volume": 1932776.13597, "trades": 18955, "taker_buy_base": 811811.9, "taker_buy_quote": 878817.58074 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.0797, "high": 1.0909, "low": 1.0719, "close": 1.0719, "volume": 2713354.1, "close_time": 1756987199999, "quote_volume": 2934173.39979, "trades": 21876, "taker_buy_base": 1428564.3, "taker_buy_quote": 1546528.56151 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.072, "high": 1.0843, "low": 1.0426, "close": 1.0477, "volume": 1591271.0, "close_time": 1757001599999, "quote_volume": 1694749.06945, "trades": 22337, "taker_buy_base": 718648.1, "taker_buy_quote": 765556.9769 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.0475, "high": 1.0562, "low": 1.0342, "close": 1.036, "volume": 902070.1, "close_time": 1757015999999, "quote_volume": 942752.2616, "trades": 13850, "taker_buy_base": 443159.8, "taker_buy_quote": 463434.47652 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.036, "high": 1.0773, "low": 1.0349, "close": 1.058, "volume": 1277159.2, "close_time": 1757030399999, "quote_volume": 1351345.27916, "trades": 15328, "taker_buy_base": 717265.1, "taker_buy_quote": 758100.02427 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.0579, "high": 1.0816, "low": 1.0565, "close": 1.0757, "volume": 1638219.8, "close_time": 1757044799999, "quote_volume": 1756351.95853, "trades": 22263, "taker_buy_base": 927157.6, "taker_buy_quote": 994535.50536 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.0757, "high": 1.1035, "low": 1.0755, "close": 1.1021, "volume": 1522558.7, "close_time": 1757059199999, "quote_volume": 1657198.10244, "trades": 22579, "taker_buy_base": 745645.5, "taker_buy_quote": 811431.49327 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.1022, "high": 1.1046, "low": 1.0845, "close": 1.0975, "volume": 1231979.4, "close_time": 1757073599999, "quote_volume": 1350213.62062, "trades": 20182, "taker_buy_base": 518499.4, "taker_buy_quote": 568579.14649 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.0976, "high": 1.1203, "low": 1.0653, "close": 1.0764, "volume": 4942108.6, "close_time": 1757087999999, "quote_volume": 5415103.28839, "trades": 65852, "taker_buy_base": 2275454.2, "taker_buy_quote": 2492569.1235 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.0764, "high": 1.0996, "low": 1.0702, "close": 1.0994, "volume": 960733.8, "close_time": 1757102399999, "quote_volume": 1042037.29248, "trades": 15624, "taker_buy_base": 513464.5, "taker_buy_quote": 556759.66596 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.0993, "high": 1.1118, "low": 1.0888, "close": 1.0998, "volume": 1661649.4, "close_time": 1757116799999, "quote_volume": 1828575.45254, "trades": 19293, "taker_buy_base": 775661.8, "taker_buy_quote": 853597.04029 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.0999, "high": 1.1115, "low": 1.093, "close": 1.1041, "volume": 740784.8, "close_time": 1757131199999, "quote_volume": 818028.04167, "trades": 11577, "taker_buy_base": 379055.4, "taker_buy_quote": 418312.56663 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.1041, "high": 1.1041, "low": 1.0933, "close": 1.0986, "volume": 691533.5, "close_time": 1757145599999, "quote_volume": 759375.16296, "trades": 10635, "taker_buy_base": 352403.7, "taker_buy_quote": 387068.80223 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.0987, "high": 1.1023, "low": 1.0812, "close": 1.0933, "volume": 504544.7, "close_time": 1757159999999, "quote_volume": 549647.4809, "trades": 10927, "taker_buy_base": 245115.8, "taker_buy_quote": 267161.59546 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.0933, "high": 1.11, "low": 1.0917, "close": 1.0944, "volume": 957413.0, "close_time": 1757174399999, "quote_volume": 1053594.37098, "trades": 15283, "taker_buy_base": 502756.7, "taker_buy_quote": 553339.70348 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.0944, "high": 1.1121, "low": 1.093, "close": 1.0964, "volume": 1017488.0, "close_time": 1757188799999, "quote_volume": 1121215.37167, "trades": 15091, "taker_buy_base": 526634.4, "taker_buy_quote": 580476.84721 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.0965, "high": 1.1216, "low": 1.0961, "close": 1.1114, "volume": 939653.9, "close_time": 1757203199999, "quote_volume": 1043011.50949, "trades": 11287, "taker_buy_base": 489161.0, "taker_buy_quote": 542855.94695 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.1113, "high": 1.1426, "low": 1.1089, "close": 1.1344, "volume": 1136787.6, "close_time": 1757217599999, "quote_volume": 1284574.14794, "trades": 16754, "taker_buy_base": 541700.2, "taker_buy_quote": 611695.99002 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.1345, "high": 1.1533, "low": 1.1296, "close": 1.1369, "volume": 1092968.7, "close_time": 1757231999999, "quote_volume": 1245449.26439, "trades": 15152, "taker_buy_base": 574311.9, "taker_buy_quote": 654567.65332 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.1369, "high": 1.1561, "low": 1.1352, "close": 1.1493, "volume": 1489023.5, "close_time": 1757246399999, "quote_volume": 1707922.79033, "trades": 16667, "taker_buy_base": 709871.0, "taker_buy_quote": 814194.54324 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.1493, "high": 1.1536, "low": 1.1392, "close": 1.1457, "volume": 1525789.9, "close_time": 1757260799999, "quote_volume": 1749652.85941, "trades": 14244, "taker_buy_base": 528781.4, "taker_buy_quote": 606285.21027 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.1456, "high": 1.1493, "low": 1.1256, "close": 1.1309, "volume": 514019.2, "close_time": 1757275199999, "quote_volume": 583473.78091, "trades": 9753, "taker_buy_base": 230576.9, "taker_buy_quote": 261587.29159 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.1308, "high": 1.153, "low": 1.1257, "close": 1.1436, "volume": 748702.6, "close_time": 1757289599999, "quote_volume": 854946.54985, "trades": 11746, "taker_buy_base": 340127.0, "taker_buy_quote": 388001.71316 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1435, "high": 1.1952, "low": 1.1357, "close": 1.1799, "volume": 2471660.7, "close_time": 1757303999999, "quote_volume": 2900203.26235, "trades": 35830, "taker_buy_base": 1368844.7, "taker_buy_quote": 1607217.97133 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.1798, "high": 1.21, "low": 1.166, "close": 1.1841, "volume": 6171252.4, "close_time": 1757318399999, "quote_volume": 7363206.38965, "trades": 64900, "taker_buy_base": 3413924.6, "taker_buy_quote": 4076615.61517 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.1842, "high": 1.2053, "low": 1.1769, "close": 1.1877, "volume": 1937534.4, "close_time": 1757332799999, "quote_volume": 2312031.78844, "trades": 29706, "taker_buy_base": 801876.4, "taker_buy_quote": 956844.82115 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.1875, "high": 1.29, "low": 1.1827, "close": 1.2709, "volume": 6595501.7, "close_time": 1757347199999, "quote_volume": 8244701.78664, "trades": 89240, "taker_buy_base": 3509895.7, "taker_buy_quote": 4396142.57956 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.2709, "high": 1.2774, "low": 1.2457, "close": 1.2476, "volume": 3389759.4, "close_time": 1757361599999, "quote_volume": 4279549.02529, "trades": 46187, "taker_buy_base": 1598274.6, "taker_buy_quote": 2019928.18457 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.2476, "high": 1.286, "low": 1.2378, "close": 1.2815, "volume": 2503378.0, "close_time": 1757375999999, "quote_volume": 3169143.05555, "trades": 31890, "taker_buy_base": 1201224.1, "taker_buy_quote": 1520701.04299 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.2816, "high": 1.3263, "low": 1.2589, "close": 1.2994, "volume": 11021437.9, "close_time": 1757390399999, "quote_volume": 14262840.41954, "trades": 124772, "taker_buy_base": 6497906.0, "taker_buy_quote": 8419368.53494 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2993, "high": 1.3271, "low": 1.2839, "close": 1.3105, "volume": 6466562.7, "close_time": 1757404799999, "quote_volume": 8482355.30581, "trades": 64936, "taker_buy_base": 3003317.8, "taker_buy_quote": 3940584.58808 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.3105, "high": 1.3381, "low": 1.2916, "close": 1.2942, "volume": 3759278.5, "close_time": 1757419199999, "quote_volume": 4947904.19783, "trades": 51019, "taker_buy_base": 1798900.6, "taker_buy_quote": 2368265.89389 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.2942, "high": 1.3102, "low": 1.2454, "close": 1.25, "volume": 5938924.6, "close_time": 1757433599999, "quote_volume": 7579951.60469, "trades": 78944, "taker_buy_base": 2752430.1, "taker_buy_quote": 3514489.81285 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.25, "high": 1.2584, "low": 1.2376, "close": 1.2468, "volume": 1563833.5, "close_time": 1757447999999, "quote_volume": 1948115.92504, "trades": 26821, "taker_buy_base": 685273.8, "taker_buy_quote": 854425.74214 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.2469, "high": 1.2685, "low": 1.2429, "close": 1.2572, "volume": 1136406.5, "close_time": 1757462399999, "quote_volume": 1427654.90409, "trades": 18063, "taker_buy_base": 608357.3, "taker_buy_quote": 765048.32607 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.2573, "high": 1.293, "low": 1.2497, "close": 1.2744, "volume": 3141096.2, "close_time": 1757476799999, "quote_volume": 4000996.21324, "trades": 51984, "taker_buy_base": 1552004.3, "taker_buy_quote": 1978501.847 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.2744, "high": 1.279, "low": 1.258, "close": 1.2732, "volume": 7726932.4, "close_time": 1757491199999, "quote_volume": 9809783.8462, "trades": 87046, "taker_buy_base": 4273193.6, "taker_buy_quote": 5425115.78728 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.2733, "high": 1.2841, "low": 1.2492, "close": 1.2653, "volume": 9620567.2, "close_time": 1757505599999, "quote_volume": 12187275.66898, "trades": 73710, "taker_buy_base": 6198864.4, "taker_buy_quote": 7854876.97276 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.2652, "high": 1.3098, "low": 1.262, "close": 1.2784, "volume": 4917574.0, "close_time": 1757519999999, "quote_volume": 6337001.15096, "trades": 60305, "taker_buy_base": 2723786.6, "taker_buy_quote": 3510138.06004 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.2785, "high": 1.2803, "low": 1.238, "close": 1.2459, "volume": 1557406.8, "close_time": 1757534399999, "quote_volume": 1959228.31292, "trades": 24155, "taker_buy_base": 661531.7, "taker_buy_quote": 832307.24983 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.246, "high": 1.2645, "low": 1.2457, "close": 1.2576, "volume": 776405.4, "close_time": 1757548799999, "quote_volume": 975297.86208, "trades": 12559, "taker_buy_base": 395451.7, "taker_buy_quote": 496791.54326 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.2575, "high": 1.2645, "low": 1.2422, "close": 1.2523, "volume": 1170292.1, "close_time": 1757563199999, "quote_volume": 1466657.09561, "trades": 18780, "taker_buy_base": 499421.3, "taker_buy_quote": 626090.11834 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.2523, "high": 1.2547, "low": 1.2412, "close": 1.2523, "volume": 1371433.5, "close_time": 1757577599999, "quote_volume": 1711837.35655, "trades": 16385, "taker_buy_base": 695543.6, "taker_buy_quote": 868461.28482 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.2523, "high": 1.2733, "low": 1.2441, "close": 1.2481, "volume": 4410285.2, "close_time": 1757591999999, "quote_volume": 5550882.45361, "trades": 24773, "taker_buy_base": 1707842.5, "taker_buy_quote": 2149190.02933 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.2481, "high": 1.2692, "low": 1.215, "close": 1.2356, "volume": 4354361.9, "close_time": 1757606399999, "quote_volume": 5414281.17844, "trades": 54745, "taker_buy_base": 2118014.0, "taker_buy_quote": 2638157.75045 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.2357, "high": 1.2568, "low": 1.2354, "close": 1.255, "volume": 615763.7, "close_time": 1757620799999, "quote_volume": 769336.91705, "trades": 14477, "taker_buy_base": 289218.0, "taker_buy_quote": 361250.57248 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.2552, "high": 1.2862, "low": 1.251, "close": 1.2837, "volume": 1487248.4, "close_time": 1757635199999, "quote_volume": 1895580.21643, "trades": 18327, "taker_buy_base": 798740.0, "taker_buy_quote": 1017797.97956 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2837, "high": 1.3053, "low": 1.2789, "close": 1.2925, "volume": 1660775.0, "close_time": 1757649599999, "quote_volume": 2146073.63397, "trades": 26961, "taker_buy_base": 759142.4, "taker_buy_quote": 981052.00241 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.2924, "high": 1.3122, "low": 1.279, "close": 1.2998, "volume": 1413038.7, "close_time": 1757663999999, "quote_volume": 1834580.30793, "trades": 21118, "taker_buy_base": 638983.5, "taker_buy_quote": 829643.84409 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.2999, "high": 1.3013, "low": 1.2648, "close": 1.2691, "volume": 2559215.8, "close_time": 1757678399999, "quote_volume": 3264536.81562, "trades": 20141, "taker_buy_base": 1328460.8, "taker_buy_quote": 1693316.12907 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.2692, "high": 1.2943, "low": 1.2608, "close": 1.2792, "volume": 1291957.7, "close_time": 1757692799999, "quote_volume": 1653332.58271, "trades": 24764, "taker_buy_base": 599135.1, "taker_buy_quote": 766978.29503 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.2791, "high": 1.3294, "low": 1.2766, "close": 1.3292, "volume": 1397997.4, "close_time": 1757707199999, "quote_volume": 1830388.89936, "trades": 24397, "taker_buy_base": 766553.6, "taker_buy_quote": 1003704.54952 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.3291, "high": 1.343, "low": 1.3171, "close": 1.3305, "volume": 1470526.5, "close_time": 1757721599999, "quote_volume": 1954296.8449, "trades": 22177, "taker_buy_base": 632722.1, "taker_buy_quote": 840792.34973 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3306, "high": 1.3346, "low": 1.3021, "close": 1.3137, "volume": 2168673.7, "close_time": 1757735999999, "quote_volume": 2856197.63993, "trades": 22530, "taker_buy_base": 1213818.8, "taker_buy_quote": 1598819.11626 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.3138, "high": 1.3177, "low": 1.301, "close": 1.3121, "volume": 693115.8, "close_time": 1757750399999, "quote_volume": 907101.22763, "trades": 9480, "taker_buy_base": 326049.7, "taker_buy_quote": 426607.48552 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.3121, "high": 1.4027, "low": 1.3119, "close": 1.3902, "volume": 6954310.4, "close_time": 1757764799999, "quote_volume": 9420722.34205, "trades": 39365, "taker_buy_base": 3537071.4, "taker_buy_quote": 4787824.96847 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.3901, "high": 1.4089, "low": 1.3479, "close": 1.3561, "volume": 3309482.9, "close_time": 1757779199999, "quote_volume": 4557952.95043, "trades": 48722, "taker_buy_base": 1556596.1, "taker_buy_quote": 2143545.33003 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.3561, "high": 1.3636, "low": 1.3313, "close": 1.3434, "volume": 1506229.5, "close_time": 1757793599999, "quote_volume": 2028488.50143, "trades": 30521, "taker_buy_base": 657043.9, "taker_buy_quote": 884929.06777 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.3434, "high": 1.3677, "low": 1.3423, "close": 1.36, "volume": 1653388.1, "close_time": 1757807999999, "quote_volume": 2243925.30165, "trades": 15974, "taker_buy_base": 867244.9, "taker_buy_quote": 1177454.36811 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.36, "high": 1.3618, "low": 1.3161, "close": 1.3169, "volume": 1566862.7, "close_time": 1757822399999, "quote_volume": 2086586.92383, "trades": 20705, "taker_buy_base": 662641.3, "taker_buy_quote": 882999.76514 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.3176, "high": 1.3341, "low": 1.3045, "close": 1.3201, "volume": 1653865.8, "close_time": 1757836799999, "quote_volume": 2181474.5525, "trades": 17555, "taker_buy_base": 846072.7, "taker_buy_quote": 1116202.62134 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.3201, "high": 1.3287, "low": 1.2846, "close": 1.2912, "volume": 1186828.7, "close_time": 1757851199999, "quote_volume": 1551078.40657, "trades": 18832, "taker_buy_base": 601387.6, "taker_buy_quote": 786551.31512 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.2912, "high": 1.2995, "low": 1.2522, "close": 1.2604, "volume": 1777641.4, "close_time": 1757865599999, "quote_volume": 2259651.09324, "trades": 31004, "taker_buy_base": 852284.7, "taker_buy_quote": 1083941.66834 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.2604, "high": 1.2826, "low": 1.258, "close": 1.267, "volume": 829365.5, "close_time": 1757879999999, "quote_volume": 1053537.38447, "trades": 15807, "taker_buy_base": 464205.9, "taker_buy_quote": 589813.13765 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.2669, "high": 1.2898, "low": 1.2611, "close": 1.27, "volume": 1739458.9, "close_time": 1757894399999, "quote_volume": 2219211.44768, "trades": 16319, "taker_buy_base": 877057.6, "taker_buy_quote": 1119356.21635 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2702, "high": 1.2803, "low": 1.2474, "close": 1.2772, "volume": 1597592.7, "close_time": 1757908799999, "quote_volume": 2023243.14271, "trades": 21141, "taker_buy_base": 753743.6, "taker_buy_quote": 955022.90442 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.2771, "high": 1.2934, "low": 1.2361, "close": 1.243, "volume": 1979882.3, "close_time": 1757923199999, "quote_volume": 2500374.72763, "trades": 27472, "taker_buy_base": 902771.5, "taker_buy_quote": 1140372.40858 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.2429, "high": 1.2429, "low": 1.2071, "close": 1.2187, "volume": 3500140.2, "close_time": 1757937599999, "quote_volume": 4274935.08459, "trades": 41030, "taker_buy_base": 1824002.2, "taker_buy_quote": 2228046.31694 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.2187, "high": 1.2437, "low": 1.1914, "close": 1.2031, "volume": 2340056.3, "close_time": 1757951999999, "quote_volume": 2841264.32633, "trades": 37579, "taker_buy_base": 1223279.1, "taker_buy_quote": 1485735.71861 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.2031, "high": 1.2162, "low": 1.1821, "close": 1.2113, "volume": 1038591.2, "close_time": 1757966399999, "quote_volume": 1243092.14038, "trades": 22458, "taker_buy_base": 550321.0, "taker_buy_quote": 658987.71069 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.2112, "high": 1.2303, "low": 1.2105, "close": 1.2253, "volume": 345644.4, "close_time": 1757980799999, "quote_volume": 423031.26065, "trades": 8256, "taker_buy_base": 185829.6, "taker_buy_quote": 227466.01299 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2252, "high": 1.2319, "low": 1.2163, "close": 1.219, "volume": 509909.4, "close_time": 1757995199999, "quote_volume": 623632.7197, "trades": 12500, "taker_buy_base": 244124.9, "taker_buy_quote": 298602.99899 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.2191, "high": 1.2393, "low": 1.2077, "close": 1.2315, "volume": 876050.8, "close_time": 1758009599999, "quote_volume": 1076554.84435, "trades": 14536, "taker_buy_base": 382105.4, "taker_buy_quote": 469442.52748 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.2314, "high": 1.247, "low": 1.2282, "close": 1.2312, "volume": 1176461.2, "close_time": 1758023999999, "quote_volume": 1454795.20697, "trades": 21511, "taker_buy_base": 440201.4, "taker_buy_quote": 544653.98144 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.2311, "high": 1.2478, "low": 1.2113, "close": 1.2437, "volume": 1938069.8, "close_time": 1758038399999, "quote_volume": 2383264.46097, "trades": 34157, "taker_buy_base": 872630.2, "taker_buy_quote": 1073616.43955 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.2438, "high": 1.2558, "low": 1.2292, "close": 1.2467, "volume": 1327864.8, "close_time": 1758052799999, "quote_volume": 1651734.44859, "trades": 24067, "taker_buy_base": 666824.0, "taker_buy_quote": 829282.57907 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.2466, "high": 1.2577, "low": 1.2433, "close": 1.2455, "volume": 794474.1, "close_time": 1758067199999, "quote_volume": 992370.85581, "trades": 11673, "taker_buy_base": 361930.4, "taker_buy_quote": 452198.90887 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2456, "high": 1.2584, "low": 1.2348, "close": 1.2354, "volume": 1117992.4, "close_time": 1758081599999, "quote_volume": 1395642.44577, "trades": 18283, "taker_buy_base": 512818.9, "taker_buy_quote": 640318.56596 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.2355, "high": 1.2533, "low": 1.226, "close": 1.248, "volume": 960344.9, "close_time": 1758095999999, "quote_volume": 1191497.60029, "trades": 15885, "taker_buy_base": 468257.8, "taker_buy_quote": 580847.49681 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.248, "high": 1.2482, "low": 1.2189, "close": 1.2332, "volume": 695377.0, "close_time": 1758110399999, "quote_volume": 856373.41238, "trades": 14870, "taker_buy_base": 325373.0, "taker_buy_quote": 400859.37171 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.2333, "high": 1.2447, "low": 1.2261, "close": 1.2293, "volume": 812812.2, "close_time": 1758124799999, "quote_volume": 1004098.57716, "trades": 18445, "taker_buy_base": 402468.0, "taker_buy_quote": 497157.91745 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.2292, "high": 1.294, "low": 1.217, "close": 1.2936, "volume": 5697494.5, "close_time": 1758139199999, "quote_volume": 7114796.83817, "trades": 86993, "taker_buy_base": 2784107.5, "taker_buy_quote": 3479036.70679 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.2935, "high": 1.376, "low": 1.2761, "close": 1.3609, "volume": 5205206.3, "close_time": 1758153599999, "quote_volume": 6938271.83033, "trades": 69103, "taker_buy_base": 2594529.2, "taker_buy_quote": 3460262.36423 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.361, "high": 1.3721, "low": 1.3339, "close": 1.3475, "volume": 2371553.2, "close_time": 1758167999999, "quote_volume": 3200309.79345, "trades": 33950, "taker_buy_base": 1193928.9, "taker_buy_quote": 1611037.63881 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.3476, "high": 1.3578, "low": 1.3214, "close": 1.3447, "volume": 1979137.4, "close_time": 1758182399999, "quote_volume": 2650754.4084, "trades": 30955, "taker_buy_base": 934134.0, "taker_buy_quote": 1251789.1436 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.3446, "high": 1.3683, "low": 1.3383, "close": 1.3531, "volume": 1709609.5, "close_time": 1758196799999, "quote_volume": 2313807.39196, "trades": 25267, "taker_buy_base": 808814.1, "taker_buy_quote": 1094976.46334 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.3532, "high": 1.3881, "low": 1.3463, "close": 1.3667, "volume": 2484397.7, "close_time": 1758211199999, "quote_volume": 3399432.23855, "trades": 34739, "taker_buy_base": 1279436.8, "taker_buy_quote": 1751436.39681 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.3667, "high": 1.3791, "low": 1.348, "close": 1.3578, "volume": 1437727.8, "close_time": 1758225599999, "quote_volume": 1966729.1427, "trades": 21800, "taker_buy_base": 655972.5, "taker_buy_quote": 897970.58761 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.3578, "high": 1.3658, "low": 1.342, "close": 1.3585, "volume": 820792.2, "close_time": 1758239999999, "quote_volume": 1112977.73189, "trades": 14269, "taker_buy_base": 381322.2, "taker_buy_quote": 517133.61622 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3586, "high": 1.3632, "low": 1.3229, "close": 1.3234, "volume": 1327440.4, "close_time": 1758254399999, "quote_volume": 1785966.98896, "trades": 22353, "taker_buy_base": 669887.9, "taker_buy_quote": 902130.72792 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.3233, "high": 1.3273, "low": 1.3029, "close": 1.3177, "volume": 1126086.9, "close_time": 1758268799999, "quote_volume": 1477772.13722, "trades": 18267, "taker_buy_base": 587162.8, "taker_buy_quote": 770993.13898 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.3176, "high": 1.3302, "low": 1.2842, "close": 1.2903, "volume": 1688106.6, "close_time": 1758283199999, "quote_volume": 2199639.15744, "trades": 18071, "taker_buy_base": 775989.0, "taker_buy_quote": 1010296.28583 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.2902, "high": 1.3026, "low": 1.26, "close": 1.2735, "volume": 1819294.3, "close_time": 1758297599999, "quote_volume": 2335145.24587, "trades": 27744, "taker_buy_base": 919166.9, "taker_buy_quote": 1181123.5102 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.2732, "high": 1.284, "low": 1.2525, "close": 1.2586, "volume": 600361.0, "close_time": 1758311999999, "quote_volume": 760967.029, "trades": 12784, "taker_buy_base": 294514.5, "taker_buy_quote": 373687.11331 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.2584, "high": 1.2713, "low": 1.2475, "close": 1.2583, "volume": 453100.7, "close_time": 1758326399999, "quote_volume": 571548.4804, "trades": 10190, "taker_buy_base": 256779.4, "taker_buy_quote": 324146.91944 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.2583, "high": 1.2678, "low": 1.2441, "close": 1.266, "volume": 1405638.8, "close_time": 1758340799999, "quote_volume": 1769526.87753, "trades": 17432, "taker_buy_base": 693103.1, "taker_buy_quote": 872926.25855 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.2661, "high": 1.2893, "low": 1.2626, "close": 1.2846, "volume": 884341.1, "close_time": 1758355199999, "quote_volume": 1129723.09533, "trades": 15170, "taker_buy_base": 431993.5, "taker_buy_quote": 551572.8656 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.2845, "high": 1.2926, "low": 1.2555, "close": 1.266, "volume": 960163.6, "close_time": 1758369599999, "quote_volume": 1222035.34147, "trades": 11939, "taker_buy_base": 516646.7, "taker_buy_quote": 658317.91807 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.266, "high": 1.2885, "low": 1.2582, "close": 1.276, "volume": 976926.9, "close_time": 1758383999999, "quote_volume": 1242778.60045, "trades": 18480, "taker_buy_base": 478887.7, "taker_buy_quote": 609264.09269 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.276, "high": 1.2807, "low": 1.2573, "close": 1.2603, "volume": 530239.5, "close_time": 1758398399999, "quote_volume": 671491.93222, "trades": 12742, "taker_buy_base": 256323.7, "taker_buy_quote": 324752.52518 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.2603, "high": 1.2724, "low": 1.2575, "close": 1.2608, "volume": 389041.8, "close_time": 1758412799999, "quote_volume": 492092.44039, "trades": 5813, "taker_buy_base": 216011.9, "taker_buy_quote": 273206.50571 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2607, "high": 1.2741, "low": 1.2574, "close": 1.2652, "volume": 494712.3, "close_time": 1758427199999, "quote_volume": 625946.03046, "trades": 10047, "taker_buy_base": 252797.1, "taker_buy_quote": 319851.61327 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.2652, "high": 1.2705, "low": 1.2566, "close": 1.2604, "volume": 543386.2, "close_time": 1758441599999, "quote_volume": 685353.24469, "trades": 9238, "taker_buy_base": 261265.2, "taker_buy_quote": 329580.06673 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.2605, "high": 1.2631, "low": 1.2304, "close": 1.2429, "volume": 962557.3, "close_time": 1758455999999, "quote_volume": 1196252.43073, "trades": 14608, "taker_buy_base": 444027.7, "taker_buy_quote": 551832.72499 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.243, "high": 1.2629, "low": 1.2413, "close": 1.2438, "volume": 667083.8, "close_time": 1758470399999, "quote_volume": 835078.30666, "trades": 12193, "taker_buy_base": 366394.0, "taker_buy_quote": 458766.3868 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.2439, "high": 1.2458, "low": 1.2207, "close": 1.2378, "volume": 829009.0, "close_time": 1758484799999, "quote_volume": 1023295.48732, "trades": 15606, "taker_buy_base": 430035.6, "taker_buy_quote": 531098.76638 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.2377, "high": 1.2399, "low": 1.2225, "close": 1.2233, "volume": 652717.5, "close_time": 1758499199999, "quote_volume": 802004.63537, "trades": 10064, "taker_buy_base": 328544.8, "taker_buy_quote": 403811.4606 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2231, "high": 1.2303, "low": 1.1548, "close": 1.1693, "volume": 3950154.8, "close_time": 1758513599999, "quote_volume": 4691868.1876, "trades": 57569, "taker_buy_base": 1929372.5, "taker_buy_quote": 2292095.79077 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.1692, "high": 1.1765, "low": 1.0436, "close": 1.1011, "volume": 7839168.4, "close_time": 1758527999999, "quote_volume": 8651561.97905, "trades": 82704, "taker_buy_base": 4133356.0, "taker_buy_quote": 4560696.19451 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.1011, "high": 1.1119, "low": 1.0872, "close": 1.0917, "volume": 2658559.9, "close_time": 1758542399999, "quote_volume": 2921238.69188, "trades": 38759, "taker_buy_base": 1312794.2, "taker_buy_quote": 1442820.59642 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.0918, "high": 1.1134, "low": 1.0823, "close": 1.0852, "volume": 2326911.9, "close_time": 1758556799999, "quote_volume": 2554606.22103, "trades": 40393, "taker_buy_base": 1161942.2, "taker_buy_quote": 1275680.2606 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.085, "high": 1.0925, "low": 1.0731, "close": 1.0769, "volume": 1705683.2, "close_time": 1758571199999, "quote_volume": 1848109.49839, "trades": 32945, "taker_buy_base": 833432.5, "taker_buy_quote": 903455.02283 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.0768, "high": 1.1189, "low": 1.0758, "close": 1.116, "volume": 1237894.7, "close_time": 1758585599999, "quote_volume": 1365377.00733, "trades": 15035, "taker_buy_base": 662077.2, "taker_buy_quote": 730042.09492 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.116, "high": 1.1175, "low": 1.0752, "close": 1.0971, "volume": 1485016.2, "close_time": 1758599999999, "quote_volume": 1625662.86356, "trades": 17055, "taker_buy_base": 731714.5, "taker_buy_quote": 801287.28207 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.097, "high": 1.1105, "low": 1.0817, "close": 1.1018, "volume": 2111123.5, "close_time": 1758614399999, "quote_volume": 2316933.51564, "trades": 22652, "taker_buy_base": 1153501.1, "taker_buy_quote": 1265907.2881 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.1019, "high": 1.1164, "low": 1.0984, "close": 1.1098, "volume": 973116.1, "close_time": 1758628799999, "quote_volume": 1077221.75673, "trades": 15031, "taker_buy_base": 440287.7, "taker_buy_quote": 487590.45227 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.1097, "high": 1.1165, "low": 1.0932, "close": 1.106, "volume": 1453284.6, "close_time": 1758643199999, "quote_volume": 1607672.50963, "trades": 22442, "taker_buy_base": 754978.6, "taker_buy_quote": 835624.4826 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.1063, "high": 1.1192, "low": 1.081, "close": 1.084, "volume": 1426214.1, "close_time": 1758657599999, "quote_volume": 1565512.71171, "trades": 22779, "taker_buy_base": 712208.9, "taker_buy_quote": 782340.86747 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.0839, "high": 1.1014, "low": 1.0806, "close": 1.0846, "volume": 701544.5, "close_time": 1758671999999, "quote_volume": 764400.61109, "trades": 11873, "taker_buy_base": 423049.3, "taker_buy_quote": 460928.65696 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.0847, "high": 1.1005, "low": 1.0667, "close": 1.0675, "volume": 1474243.7, "close_time": 1758686399999, "quote_volume": 1594140.91565, "trades": 21502, "taker_buy_base": 648300.3, "taker_buy_quote": 701141.70334 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.0674, "high": 1.1051, "low": 1.0507, "close": 1.1038, "volume": 3144994.2, "close_time": 1758700799999, "quote_volume": 3409836.06454, "trades": 31563, "taker_buy_base": 1580740.8, "taker_buy_quote": 1716026.70324 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.1039, "high": 1.1174, "low": 1.1001, "close": 1.1091, "volume": 1633288.3, "close_time": 1758715199999, "quote_volume": 1810272.58386, "trades": 16563, "taker_buy_base": 840244.6, "taker_buy_quote": 931513.08072 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.109, "high": 1.1161, "low": 1.0945, "close": 1.0966, "volume": 1315338.3, "close_time": 1758729599999, "quote_volume": 1452372.06908, "trades": 21165, "taker_buy_base": 620818.0, "taker_buy_quote": 685802.57114 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.0967, "high": 1.1023, "low": 1.0837, "close": 1.0894, "volume": 762235.2, "close_time": 1758743999999, "quote_volume": 833397.89144, "trades": 13755, "taker_buy_base": 350036.6, "taker_buy_quote": 382917.30052 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.0893, "high": 1.092, "low": 1.0783, "close": 1.0898, "volume": 1088118.0, "close_time": 1758758399999, "quote_volume": 1183801.92766, "trades": 13849, "taker_buy_base": 659936.9, "taker_buy_quote": 718014.34067 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.0898, "high": 1.0922, "low": 1.0547, "close": 1.0671, "volume": 2785835.6, "close_time": 1758772799999, "quote_volume": 2984528.95389, "trades": 37996, "taker_buy_base": 1084742.3, "taker_buy_quote": 1162090.02005 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.067, "high": 1.0706, "low": 1.0415, "close": 1.0484, "volume": 2291411.0, "close_time": 1758787199999, "quote_volume": 2412529.04408, "trades": 33784, "taker_buy_base": 1019004.4, "taker_buy_quote": 1073141.33158 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.0483, "high": 1.0592, "low": 1.0345, "close": 1.0391, "volume": 1648322.8, "close_time": 1758801599999, "quote_volume": 1729884.55355, "trades": 21643, "taker_buy_base": 784096.6, "taker_buy_quote": 823321.57655 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.039, "high": 1.0599, "low": 1.0142, "close": 1.042, "volume": 4016607.2, "close_time": 1758815999999, "quote_volume": 4169080.05441, "trades": 47411, "taker_buy_base": 2055544.3, "taker_buy_quote": 2134149.32309 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.0419, "high": 1.0432, "low": 0.9856, "close": 1.0162, "volume": 5185709.0, "close_time": 1758830399999, "quote_volume": 5238358.1841, "trades": 53505, "taker_buy_base": 2373011.6, "taker_buy_quote": 2397215.58256 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.0163, "high": 1.0184, "low": 0.9893, "close": 1.0005, "volume": 2007657.8, "close_time": 1758844799999, "quote_volume": 2013356.90827, "trades": 19303, "taker_buy_base": 1089196.9, "taker_buy_quote": 1092917.06463 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0004, "high": 1.0204, "low": 0.9978, "close": 1.0193, "volume": 1301921.3, "close_time": 1758859199999, "quote_volume": 1316616.76616, "trades": 21771, "taker_buy_base": 602680.1, "taker_buy_quote": 609487.06321 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.0192, "high": 1.0214, "low": 0.9997, "close": 1.0109, "volume": 1212810.9, "close_time": 1758873599999, "quote_volume": 1225076.42993, "trades": 19496, "taker_buy_base": 542670.7, "taker_buy_quote": 548112.70948 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.0108, "high": 1.0146, "low": 0.9895, "close": 1.0057, "volume": 1637032.9, "close_time": 1758887999999, "quote_volume": 1637661.35996, "trades": 21346, "taker_buy_base": 712915.2, "taker_buy_quote": 714040.17492 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.0056, "high": 1.0265, "low": 0.9917, "close": 1.0232, "volume": 3828082.6, "close_time": 1758902399999, "quote_volume": 3881060.86037, "trades": 45675, "taker_buy_base": 1963102.4, "taker_buy_quote": 1990444.94153 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.0231, "high": 1.0576, "low": 1.0227, "close": 1.0449, "volume": 1902806.0, "close_time": 1758916799999, "quote_volume": 1984203.20874, "trades": 24062, "taker_buy_base": 1057306.1, "taker_buy_quote": 1102393.19348 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.0448, "high": 1.0484, "low": 1.0373, "close": 1.0439, "volume": 789168.9, "close_time": 1758931199999, "quote_volume": 823191.7602, "trades": 9606, "taker_buy_base": 345201.0, "taker_buy_quote": 359952.65325 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0439, "high": 1.048, "low": 1.0373, "close": 1.0429, "volume": 443526.1, "close_time": 1758945599999, "quote_volume": 462299.01924, "trades": 10511, "taker_buy_base": 214551.9, "taker_buy_quote": 223757.63398 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.0428, "high": 1.0535, "low": 1.036, "close": 1.0385, "volume": 581201.3, "close_time": 1758959999999, "quote_volume": 607249.5307, "trades": 9054, "taker_buy_base": 300247.0, "taker_buy_quote": 314070.83224 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.0384, "high": 1.0391, "low": 1.0206, "close": 1.0356, "volume": 1025390.5, "close_time": 1758974399999, "quote_volume": 1056648.89913, "trades": 11559, "taker_buy_base": 448334.2, "taker_buy_quote": 462274.89691 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.0357, "high": 1.049, "low": 1.0284, "close": 1.0426, "volume": 1537933.7, "close_time": 1758988799999, "quote_volume": 1599121.51491, "trades": 17758, "taker_buy_base": 827679.0, "taker_buy_quote": 861296.15176 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.0427, "high": 1.0429, "low": 1.0209, "close": 1.0264, "volume": 698916.2, "close_time": 1759003199999, "quote_volume": 719076.04777, "trades": 11420, "taker_buy_base": 284926.1, "taker_buy_quote": 293131.22135 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.0265, "high": 1.0377, "low": 1.0227, "close": 1.0237, "volume": 303902.2, "close_time": 1759017599999, "quote_volume": 312570.02327, "trades": 6894, "taker_buy_base": 145267.5, "taker_buy_quote": 149481.84123 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0238, "high": 1.0259, "low": 1.0095, "close": 1.0171, "volume": 650750.0, "close_time": 1759031999999, "quote_volume": 661861.05651, "trades": 11073, "taker_buy_base": 288391.6, "taker_buy_quote": 293289.28275 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.017, "high": 1.0181, "low": 1.0046, "close": 1.0087, "volume": 453337.1, "close_time": 1759046399999, "quote_volume": 457847.09943, "trades": 7290, "taker_buy_base": 238236.7, "taker_buy_quote": 240613.49468 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.0086, "high": 1.0111, "low": 0.9972, "close": 1.0012, "volume": 885753.9, "close_time": 1759060799999, "quote_volume": 889236.72586, "trades": 12138, "taker_buy_base": 381566.9, "taker_buy_quote": 383156.26548 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.0011, "high": 1.0165, "low": 0.9914, "close": 1.0165, "volume": 948671.6, "close_time": 1759075199999, "quote_volume": 952373.63728, "trades": 14234, "taker_buy_base": 410586.0, "taker_buy_quote": 412531.18387 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.0166, "high": 1.0361, "low": 1.0166, "close": 1.0319, "volume": 939922.3, "close_time": 1759089599999, "quote_volume": 964580.90835, "trades": 11477, "taker_buy_base": 610725.8, "taker_buy_quote": 626628.16369 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.0319, "high": 1.061, "low": 1.0307, "close": 1.0527, "volume": 1237464.6, "close_time": 1759103999999, "quote_volume": 1297588.65729, "trades": 14298, "taker_buy_base": 651764.3, "taker_buy_quote": 683217.84681 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.0526, "high": 1.0536, "low": 1.043, "close": 1.0512, "volume": 786620.5, "close_time": 1759118399999, "quote_volume": 825182.03593, "trades": 10556, "taker_buy_base": 368001.8, "taker_buy_quote": 386158.657 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.0513, "high": 1.052, "low": 1.0331, "close": 1.041, "volume": 466802.5, "close_time": 1759132799999, "quote_volume": 485262.20047, "trades": 8693, "taker_buy_base": 190498.9, "taker_buy_quote": 198135.92915 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.0409, "high": 1.0473, "low": 1.0189, "close": 1.0278, "volume": 827708.0, "close_time": 1759147199999, "quote_volume": 855123.25878, "trades": 10815, "taker_buy_base": 370356.9, "taker_buy_quote": 383053.16997 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.0277, "high": 1.0567, "low": 1.0082, "close": 1.0303, "volume": 2342969.1, "close_time": 1759161599999, "quote_volume": 2425903.10465, "trades": 28235, "taker_buy_base": 1152613.9, "taker_buy_quote": 1194277.44641 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.0304, "high": 1.0393, "low": 1.0122, "close": 1.0352, "volume": 1389527.2, "close_time": 1759175999999, "quote_volume": 1422569.39756, "trades": 17800, "taker_buy_base": 744222.0, "taker_buy_quote": 762180.64623 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.0351, "high": 1.0555, "low": 1.0279, "close": 1.0283, "volume": 1060965.8, "close_time": 1759190399999, "quote_volume": 1107843.01792, "trades": 12754, "taker_buy_base": 588491.0, "taker_buy_quote": 614988.38252 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.0285, "high": 1.0321, "low": 1.0093, "close": 1.0174, "volume": 1533020.6, "close_time": 1759204799999, "quote_volume": 1563818.72632, "trades": 19064, "taker_buy_base": 741450.8, "taker_buy_quote": 756206.86993 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.0175, "high": 1.0252, "low": 1.0039, "close": 1.0083, "volume": 1142646.9, "close_time": 1759219199999, "quote_volume": 1159728.65282, "trades": 13813, "taker_buy_base": 592151.7, "taker_buy_quote": 601299.58736 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.0082, "high": 1.013, "low": 1.0002, "close": 1.0078, "volume": 1135947.4, "close_time": 1759233599999, "quote_volume": 1143599.66678, "trades": 13196, "taker_buy_base": 645206.9, "taker_buy_quote": 649851.55506 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.0077, "high": 1.0104, "low": 0.9738, "close": 0.985, "volume": 2117164.9, "close_time": 1759247999999, "quote_volume": 2103599.04238, "trades": 24934, "taker_buy_base": 940290.4, "taker_buy_quote": 933907.51569 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.985, "high": 1.0114, "low": 0.9737, "close": 1.0077, "volume": 1283531.8, "close_time": 1759262399999, "quote_volume": 1266080.68595, "trades": 20040, "taker_buy_base": 700455.5, "taker_buy_quote": 692203.02665 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0078, "high": 1.0245, "low": 1.0018, "close": 1.0129, "volume": 1259446.6, "close_time": 1759276799999, "quote_volume": 1277211.11273, "trades": 13949, "taker_buy_base": 693175.8, "taker_buy_quote": 703126.75963 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.013, "high": 1.0303, "low": 1.0053, "close": 1.0082, "volume": 631366.8, "close_time": 1759291199999, "quote_volume": 642991.81226, "trades": 12341, "taker_buy_base": 288127.4, "taker_buy_quote": 293610.99057 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.0083, "high": 1.026, "low": 1.0074, "close": 1.0208, "volume": 926593.7, "close_time": 1759305599999, "quote_volume": 944446.3896, "trades": 16307, "taker_buy_base": 461433.9, "taker_buy_quote": 470395.53191 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.0206, "high": 1.1028, "low": 1.0205, "close": 1.0857, "volume": 4237815.4, "close_time": 1759319999999, "quote_volume": 4555880.88863, "trades": 43789, "taker_buy_base": 2043789.4, "taker_buy_quote": 2193233.13521 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0858, "high": 1.0959, "low": 1.0657, "close": 1.0869, "volume": 1602815.5, "close_time": 1759334399999, "quote_volume": 1727123.25762, "trades": 23035, "taker_buy_base": 742953.9, "taker_buy_quote": 800703.2155 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.087, "high": 1.0935, "low": 1.0751, "close": 1.0891, "volume": 869890.0, "close_time": 1759348799999, "quote_volume": 943132.41635, "trades": 11990, "taker_buy_base": 472355.0, "taker_buy_quote": 512360.73367 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.089, "high": 1.0904, "low": 1.076, "close": 1.0885, "volume": 760166.4, "close_time": 1759363199999, "quote_volume": 823901.68415, "trades": 9263, "taker_buy_base": 413233.7, "taker_buy_quote": 448067.2353 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.0886, "high": 1.1134, "low": 1.0795, "close": 1.1071, "volume": 1716446.3, "close_time": 1759377599999, "quote_volume": 1881534.89279, "trades": 19965, "taker_buy_base": 1001643.5, "taker_buy_quote": 1098125.04142 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1071, "high": 1.1264, "low": 1.1033, "close": 1.1147, "volume": 1310571.1, "close_time": 1759391999999, "quote_volume": 1460667.80828, "trades": 17844, "taker_buy_base": 642820.2, "taker_buy_quote": 716900.25423 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1148, "high": 1.1479, "low": 1.1133, "close": 1.14, "volume": 1537386.4, "close_time": 1759406399999, "quote_volume": 1737290.11936, "trades": 20534, "taker_buy_base": 934474.1, "taker_buy_quote": 1056314.3167 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1399, "high": 1.1556, "low": 1.0943, "close": 1.1218, "volume": 2658414.8, "close_time": 1759420799999, "quote_volume": 2980625.45024, "trades": 36577, "taker_buy_base": 1357349.5, "taker_buy_quote": 1523490.0194 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.1218, "high": 1.1729, "low": 1.12, "close": 1.1648, "volume": 1374154.3, "close_time": 1759435199999, "quote_volume": 1575464.09526, "trades": 25657, "taker_buy_base": 778785.0, "taker_buy_quote": 892762.46489 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1649, "high": 1.18, "low": 1.1524, "close": 1.1598, "volume": 1825532.3, "close_time": 1759449599999, "quote_volume": 2121421.14008, "trades": 16876, "taker_buy_base": 1061523.0, "taker_buy_quote": 1234201.65579 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1597, "high": 1.1599, "low": 1.1301, "close": 1.1377, "volume": 1290459.1, "close_time": 1759463999999, "quote_volume": 1475514.11459, "trades": 20675, "taker_buy_base": 609905.9, "taker_buy_quote": 697247.49798 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.1376, "high": 1.1499, "low": 1.1319, "close": 1.1429, "volume": 1180617.4, "close_time": 1759478399999, "quote_volume": 1346838.74821, "trades": 20220, "taker_buy_base": 674958.8, "taker_buy_quote": 770377.46269 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1428, "high": 1.1451, "low": 1.1278, "close": 1.1305, "volume": 1733200.7, "close_time": 1759492799999, "quote_volume": 1966775.07705, "trades": 18435, "taker_buy_base": 890421.2, "taker_buy_quote": 1009691.04521 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1306, "high": 1.1541, "low": 1.1108, "close": 1.1534, "volume": 1782643.2, "close_time": 1759507199999, "quote_volume": 2007901.13957, "trades": 28592, "taker_buy_base": 811337.5, "taker_buy_quote": 914581.13594 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1534, "high": 1.171, "low": 1.117, "close": 1.1383, "volume": 3463291.4, "close_time": 1759521599999, "quote_volume": 3949590.78978, "trades": 42644, "taker_buy_base": 1695974.6, "taker_buy_quote": 1934491.40178 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.1383, "high": 1.1523, "low": 1.1297, "close": 1.1402, "volume": 404127.6, "close_time": 1759535999999, "quote_volume": 462126.58402, "trades": 9000, "taker_buy_base": 208099.8, "taker_buy_quote": 238043.18766 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.1403, "high": 1.1488, "low": 1.1182, "close": 1.1236, "volume": 647419.6, "close_time": 1759550399999, "quote_volume": 732459.07327, "trades": 13432, "taker_buy_base": 305672.6, "taker_buy_quote": 345645.20211 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.1234, "high": 1.1427, "low": 1.1178, "close": 1.1264, "volume": 470084.7, "close_time": 1759564799999, "quote_volume": 530892.12959, "trades": 13136, "taker_buy_base": 264168.7, "taker_buy_quote": 298404.06344 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.1263, "high": 1.1277, "low": 1.1029, "close": 1.1086, "volume": 622684.5, "close_time": 1759579199999, "quote_volume": 693491.81353, "trades": 13511, "taker_buy_base": 289669.5, "taker_buy_quote": 322644.94418 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.1085, "high": 1.1221, "low": 1.0818, "close": 1.0868, "volume": 869753.8, "close_time": 1759593599999, "quote_volume": 956844.02616, "trades": 17876, "taker_buy_base": 398525.1, "taker_buy_quote": 438768.39442 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.0867, "high": 1.0989, "low": 1.0799, "close": 1.0976, "volume": 418068.8, "close_time": 1759607999999, "quote_volume": 456499.08136, "trades": 9696, "taker_buy_base": 163676.5, "taker_buy_quote": 178685.74529 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.0976, "high": 1.1187, "low": 1.0975, "close": 1.1084, "volume": 477864.1, "close_time": 1759622399999, "quote_volume": 528214.83642, "trades": 6935, "taker_buy_base": 261151.9, "taker_buy_quote": 288651.22725 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1084, "high": 1.1342, "low": 1.0957, "close": 1.1234, "volume": 1002657.4, "close_time": 1759636799999, "quote_volume": 1120349.54641, "trades": 19432, "taker_buy_base": 526375.7, "taker_buy_quote": 588569.16868 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1233, "high": 1.153, "low": 1.1194, "close": 1.1523, "volume": 1188011.1, "close_time": 1759651199999, "quote_volume": 1350761.21046, "trades": 21996, "taker_buy_base": 599384.9, "taker_buy_quote": 681518.2994 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.1523, "high": 1.159, "low": 1.1161, "close": 1.1257, "volume": 1358993.0, "close_time": 1759665599999, "quote_volume": 1546026.00423, "trades": 25274, "taker_buy_base": 624212.3, "taker_buy_quote": 710635.64247 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1256, "high": 1.1263, "low": 1.1076, "close": 1.1183, "volume": 737013.6, "close_time": 1759679999999, "quote_volume": 823822.76667, "trades": 16521, "taker_buy_base": 368321.0, "taker_buy_quote": 411804.64825 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1183, "high": 1.1219, "low": 1.0804, "close": 1.0819, "volume": 1269884.4, "close_time": 1759694399999, "quote_volume": 1399007.95863, "trades": 22463, "taker_buy_base": 580487.7, "taker_buy_quote": 639676.09919 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.0819, "high": 1.0925, "low": 1.0748, "close": 1.0848, "volume": 755537.6, "close_time": 1759708799999, "quote_volume": 819891.06963, "trades": 14287, "taker_buy_base": 403592.4, "taker_buy_quote": 438242.24306 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.0849, "high": 1.1018, "low": 1.0718, "close": 1.0976, "volume": 1172718.8, "close_time": 1759723199999, "quote_volume": 1275681.16131, "trades": 22003, "taker_buy_base": 631908.0, "taker_buy_quote": 687654.59482 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.0975, "high": 1.1167, "low": 1.0878, "close": 1.1014, "volume": 803798.2, "close_time": 1759737599999, "quote_volume": 885885.89991, "trades": 15021, "taker_buy_base": 406882.9, "taker_buy_quote": 448315.81203 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1015, "high": 1.1286, "low": 1.1014, "close": 1.1193, "volume": 1046814.9, "close_time": 1759751999999, "quote_volume": 1170191.67179, "trades": 16704, "taker_buy_base": 566266.6, "taker_buy_quote": 633130.98622 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.1194, "high": 1.1606, "low": 1.1193, "close": 1.1557, "volume": 2077129.5, "close_time": 1759766399999, "quote_volume": 2364165.05695, "trades": 32720, "taker_buy_base": 1016317.7, "taker_buy_quote": 1156705.36921 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1557, "high": 1.1796, "low": 1.1469, "close": 1.1717, "volume": 1930010.2, "close_time": 1759780799999, "quote_volume": 2247918.17776, "trades": 28849, "taker_buy_base": 937928.8, "taker_buy_quote": 1092163.31822 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1718, "high": 1.1767, "low": 1.1618, "close": 1.1685, "volume": 1012012.0, "close_time": 1759795199999, "quote_volume": 1184069.75008, "trades": 16397, "taker_buy_base": 518429.2, "taker_buy_quote": 606868.79354 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1687, "high": 1.1738, "low": 1.1498, "close": 1.1568, "volume": 1258685.4, "close_time": 1759809599999, "quote_volume": 1460495.81199, "trades": 17883, "taker_buy_base": 529432.2, "taker_buy_quote": 614721.27699 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1567, "high": 1.185, "low": 1.1355, "close": 1.144, "volume": 1770036.3, "close_time": 1759823999999, "quote_volume": 2052727.4491, "trades": 23239, "taker_buy_base": 849700.0, "taker_buy_quote": 986830.07208 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.1441, "high": 1.1684, "low": 1.1212, "close": 1.1643, "volume": 1830295.8, "close_time": 1759838399999, "quote_volume": 2103072.18053, "trades": 26493, "taker_buy_base": 1059476.5, "taker_buy_quote": 1218939.83933 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.164, "high": 1.1782, "low": 1.0875, "close": 1.0951, "volume": 4931474.4, "close_time": 1759852799999, "quote_volume": 5548286.33547, "trades": 60143, "taker_buy_base": 2401601.6, "taker_buy_quote": 2703204.24961 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.095, "high": 1.1153, "low": 1.0812, "close": 1.0929, "volume": 1575582.8, "close_time": 1759867199999, "quote_volume": 1726147.00675, "trades": 25811, "taker_buy_base": 829508.4, "taker_buy_quote": 909088.81498 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.093, "high": 1.1122, "low": 1.0822, "close": 1.0867, "volume": 1049553.0, "close_time": 1759881599999, "quote_volume": 1155485.80174, "trades": 14222, "taker_buy_base": 518060.9, "taker_buy_quote": 570444.24708 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.0871, "high": 1.0959, "low": 1.0603, "close": 1.0661, "volume": 1587570.8, "close_time": 1759895999999, "quote_volume": 1715740.8889, "trades": 25043, "taker_buy_base": 707093.6, "taker_buy_quote": 765070.16362 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.0661, "high": 1.0754, "low": 1.0566, "close": 1.0738, "volume": 1303828.6, "close_time": 1759910399999, "quote_volume": 1390184.53963, "trades": 21376, "taker_buy_base": 739936.2, "taker_buy_quote": 788998.6241 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.0739, "high": 1.0989, "low": 1.0739, "close": 1.0847, "volume": 1230651.1, "close_time": 1759924799999, "quote_volume": 1336720.49078, "trades": 19853, "taker_buy_base": 641363.1, "taker_buy_quote": 696688.03925 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.0847, "high": 1.1249, "low": 1.0813, "close": 1.1008, "volume": 2479822.1, "close_time": 1759939199999, "quote_volume": 2735092.55456, "trades": 33195, "taker_buy_base": 1175533.2, "taker_buy_quote": 1296646.18011 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.1009, "high": 1.1424, "low": 1.0979, "close": 1.1232, "volume": 2139882.0, "close_time": 1759953599999, "quote_volume": 2409114.66328, "trades": 28427, "taker_buy_base": 1071937.8, "taker_buy_quote": 1205807.2585 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.1233, "high": 1.1501, "low": 1.1171, "close": 1.1265, "volume": 1669678.0, "close_time": 1759967999999, "quote_volume": 1884491.07431, "trades": 15792, "taker_buy_base": 900208.8, "taker_buy_quote": 1015976.54902 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1266, "high": 1.1301, "low": 1.0736, "close": 1.0929, "volume": 1279744.2, "close_time": 1759982399999, "quote_volume": 1408660.73978, "trades": 22009, "taker_buy_base": 570906.9, "taker_buy_quote": 627189.45031 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.0928, "high": 1.106, "low": 1.0758, "close": 1.0793, "volume": 657206.8, "close_time": 1759996799999, "quote_volume": 715975.54959, "trades": 15839, "taker_buy_base": 302497.2, "taker_buy_quote": 330011.27767 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.0792, "high": 1.0808, "low": 1.0515, "close": 1.0672, "volume": 2144673.9, "close_time": 1760011199999, "quote_volume": 2278345.35617, "trades": 33551, "taker_buy_base": 1246114.7, "taker_buy_quote": 1324351.07471 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.0671, "high": 1.0856, "low": 1.0326, "close": 1.0394, "volume": 2346983.8, "close_time": 1760025599999, "quote_volume": 2477478.62307, "trades": 44074, "taker_buy_base": 1173027.2, "taker_buy_quote": 1239936.51781 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.0394, "high": 1.0584, "low": 1.0261, "close": 1.0535, "volume": 1646803.3, "close_time": 1760039999999, "quote_volume": 1719341.74785, "trades": 28422, "taker_buy_base": 858898.0, "taker_buy_quote": 896981.27622 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.0536, "high": 1.0639, "low": 1.0477, "close": 1.0515, "volume": 1234015.3, "close_time": 1760054399999, "quote_volume": 1299067.10763, "trades": 12240, "taker_buy_base": 632822.4, "taker_buy_quote": 665984.01819 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.0516, "high": 1.0793, "low": 1.0463, "close": 1.0683, "volume": 650336.6, "close_time": 1760068799999, "quote_volume": 691062.72947, "trades": 15290, "taker_buy_base": 314347.0, "taker_buy_quote": 333960.05188 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.0682, "high": 1.0794, "low": 1.0491, "close": 1.0503, "volume": 994403.6, "close_time": 1760083199999, "quote_volume": 1056232.44144, "trades": 22114, "taker_buy_base": 498766.4, "taker_buy_quote": 530280.57161 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.0503, "high": 1.0731, "low": 1.0476, "close": 1.0698, "volume": 890217.3, "close_time": 1760097599999, "quote_volume": 943636.58276, "trades": 18491, "taker_buy_base": 522586.2, "taker_buy_quote": 553989.99874 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.0697, "high": 1.0856, "low": 0.9895, "close": 0.9966, "volume": 5855214.5, "close_time": 1760111999999, "quote_volume": 6046625.44294, "trades": 84573, "taker_buy_base": 2777638.3, "taker_buy_quote": 2869330.56028 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.9965, "high": 1.01, "low": 0.9392, "close": 0.9529, "volume": 4292570.2, "close_time": 1760126399999, "quote_volume": 4183651.77022, "trades": 59290, "taker_buy_base": 2240954.9, "taker_buy_quote": 2185201.46322 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.953, "high": 0.9648, "low": 0.2772, "close": 0.7249, "volume": 33877912.2, "close_time": 1760140799999, "quote_volume": 23516821.58131, "trades": 303847, "taker_buy_base": 17269362.8, "taker_buy_quote": 11993982.51165 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.7245, "high": 0.7496, "low": 0.6885, "close": 0.7235, "volume": 8086735.3, "close_time": 1760155199999, "quote_volume": 5811557.72667, "trades": 81922, "taker_buy_base": 4261340.8, "taker_buy_quote": 3065175.9737 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.7236, "high": 0.7366, "low": 0.7093, "close": 0.7195, "volume": 3089774.9, "close_time": 1760169599999, "quote_volume": 2226949.08997, "trades": 28466, "taker_buy_base": 1472841.3, "taker_buy_quote": 1061197.8912 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7196, "high": 0.7715, "low": 0.7161, "close": 0.7469, "volume": 4962570.8, "close_time": 1760183999999, "quote_volume": 3720471.99328, "trades": 42728, "taker_buy_base": 2116880.4, "taker_buy_quote": 1579180.86951 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.7469, "high": 0.7518, "low": 0.7139, "close": 0.7422, "volume": 3237167.7, "close_time": 1760198399999, "quote_volume": 2380451.38505, "trades": 45213, "taker_buy_base": 1468944.5, "taker_buy_quote": 1079380.42909 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.7421, "high": 0.7507, "low": 0.6918, "close": 0.6982, "volume": 2253802.2, "close_time": 1760212799999, "quote_volume": 1630506.62081, "trades": 27532, "taker_buy_base": 1039859.5, "taker_buy_quote": 752577.74277 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.6981, "high": 0.7072, "low": 0.6641, "close": 0.7059, "volume": 4297813.9, "close_time": 1760227199999, "quote_volume": 2952171.37003, "trades": 35364, "taker_buy_base": 2363139.8, "taker_buy_quote": 1626443.0919 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7061, "high": 0.7084, "low": 0.6749, "close": 0.6979, "volume": 3105128.7, "close_time": 1760241599999, "quote_volume": 2143718.32482, "trades": 38001, "taker_buy_base": 1646727.0, "taker_buy_quote": 1137359.92696 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6978, "high": 0.721, "low": 0.6973, "close": 0.7149, "volume": 1145662.8, "close_time": 1760255999999, "quote_volume": 814107.96106, "trades": 14195, "taker_buy_base": 583106.5, "taker_buy_quote": 414608.7679 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.7149, "high": 0.7178, "low": 0.6982, "close": 0.7063, "volume": 2575628.4, "close_time": 1760270399999, "quote_volume": 1814675.22172, "trades": 16519, "taker_buy_base": 1608961.5, "taker_buy_quote": 1132124.31782 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.7062, "high": 0.7739, "low": 0.6914, "close": 0.7705, "volume": 5877168.7, "close_time": 1760284799999, "quote_volume": 4317378.41975, "trades": 50055, "taker_buy_base": 2763085.1, "taker_buy_quote": 2027054.32232 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.7706, "high": 0.8126, "low": 0.7701, "close": 0.8116, "volume": 4088484.8, "close_time": 1760299199999, "quote_volume": 3242460.78152, "trades": 26331, "taker_buy_base": 2007889.5, "taker_buy_quote": 1593329.2243 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.8121, "high": 0.8129, "low": 0.7788, "close": 0.7886, "volume": 2482697.8, "close_time": 1760313599999, "quote_volume": 1965984.63245, "trades": 18766, "taker_buy_base": 1166529.0, "taker_buy_quote": 924429.26954 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7888, "high": 0.8002, "low": 0.7756, "close": 0.7861, "volume": 2271039.5, "close_time": 1760327999999, "quote_volume": 1790403.94635, "trades": 19721, "taker_buy_base": 1136581.0, "taker_buy_quote": 896199.19347 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.7861, "high": 0.8026, "low": 0.7763, "close": 0.7879, "volume": 1836791.9, "close_time": 1760342399999, "quote_volume": 1446613.27888, "trades": 15139, "taker_buy_base": 835197.6, "taker_buy_quote": 657328.32168 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.7879, "high": 0.8107, "low": 0.7655, "close": 0.7818, "volume": 5067011.5, "close_time": 1760356799999, "quote_volume": 4016808.36501, "trades": 31866, "taker_buy_base": 2200010.7, "taker_buy_quote": 1746262.51254 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.7816, "high": 0.8511, "low": 0.7728, "close": 0.8444, "volume": 9936253.3, "close_time": 1760371199999, "quote_volume": 8066764.88848, "trades": 69850, "taker_buy_base": 4926297.7, "taker_buy_quote": 3998739.65576 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.8441, "high": 0.875, "low": 0.8373, "close": 0.871, "volume": 4513669.1, "close_time": 1760385599999, "quote_volume": 3862256.5115, "trades": 38708, "taker_buy_base": 2323165.9, "taker_buy_quote": 1987380.57143 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.8715, "high": 0.8795, "low": 0.8651, "close": 0.8702, "volume": 1470817.0, "close_time": 1760399999999, "quote_volume": 1282087.18572, "trades": 18276, "taker_buy_base": 644066.6, "taker_buy_quote": 561406.02708 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8702, "high": 0.88, "low": 0.8345, "close": 0.8364, "volume": 2603503.0, "close_time": 1760414399999, "quote_volume": 2228596.83471, "trades": 33866, "taker_buy_base": 1184684.1, "taker_buy_quote": 1016233.69365 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.8364, "high": 0.8394, "low": 0.7715, "close": 0.7819, "volume": 5175769.7, "close_time": 1760428799999, "quote_volume": 4139389.81517, "trades": 58107, "taker_buy_base": 2093819.8, "taker_buy_quote": 1677401.73181 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.7817, "high": 0.7962, "low": 0.7605, "close": 0.7917, "volume": 2684851.4, "close_time": 1760443199999, "quote_volume": 2092640.12413, "trades": 32075, "taker_buy_base": 1272453.3, "taker_buy_quote": 993496.49113 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.7914, "high": 0.819, "low": 0.7677, "close": 0.8187, "volume": 2972471.8, "close_time": 1760457599999, "quote_volume": 2348476.90808, "trades": 35208, "taker_buy_base": 1582507.8, "taker_buy_quote": 1251892.22355 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.8188, "high": 0.8364, "low": 0.8022, "close": 0.816, "volume": 2814428.8, "close_time": 1760471999999, "quote_volume": 2310983.94168, "trades": 37412, "taker_buy_base": 1506299.1, "taker_buy_quote": 1237404.95367 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.816, "high": 0.8271, "low": 0.8103, "close": 0.8199, "volume": 713268.8, "close_time": 1760486399999, "quote_volume": 583459.31296, "trades": 10213, "taker_buy_base": 387879.4, "taker_buy_quote": 317072.10516 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8198, "high": 0.8276, "low": 0.8043, "close": 0.8108, "volume": 922053.8, "close_time": 1760500799999, "quote_volume": 751125.52453, "trades": 12904, "taker_buy_base": 441030.9, "taker_buy_quote": 359306.8045 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.8109, "high": 0.8245, "low": 0.8052, "close": 0.8206, "volume": 900214.4, "close_time": 1760515199999, "quote_volume": 733222.96805, "trades": 12758, "taker_buy_base": 432378.4, "taker_buy_quote": 352216.79061 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.8205, "high": 0.8365, "low": 0.8027, "close": 0.8096, "volume": 1154847.9, "close_time": 1760529599999, "quote_volume": 944538.30427, "trades": 17086, "taker_buy_base": 581956.9, "taker_buy_quote": 476272.54185 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.8095, "high": 0.8119, "low": 0.7712, "close": 0.7782, "volume": 2342945.2, "close_time": 1760543999999, "quote_volume": 1853482.31871, "trades": 31586, "taker_buy_base": 1137014.5, "taker_buy_quote": 900178.86506 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.7783, "high": 0.782, "low": 0.7653, "close": 0.772, "volume": 1294713.0, "close_time": 1760558399999, "quote_volume": 1003177.01704, "trades": 16406, "taker_buy_base": 724454.3, "taker_buy_quote": 561573.66017 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.7721, "high": 0.7805, "low": 0.7568, "close": 0.7742, "volume": 1245107.7, "close_time": 1760572799999, "quote_volume": 958288.38178, "trades": 15409, "taker_buy_base": 715410.8, "taker_buy_quote": 551059.98263 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7743, "high": 0.8155, "low": 0.7686, "close": 0.794, "volume": 1541897.7, "close_time": 1760587199999, "quote_volume": 1219900.17123, "trades": 19037, "taker_buy_base": 788926.6, "taker_buy_quote": 624381.7297 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.7939, "high": 0.8253, "low": 0.7889, "close": 0.807, "volume": 1898293.1, "close_time": 1760601599999, "quote_volume": 1531925.62672, "trades": 26424, "taker_buy_base": 983126.6, "taker_buy_quote": 793277.83659 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.8069, "high": 0.856, "low": 0.7666, "close": 0.8423, "volume": 6217017.9, "close_time": 1760615999999, "quote_volume": 5101611.35907, "trades": 63866, "taker_buy_base": 3047011.7, "taker_buy_quote": 2500745.32601 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.8424, "high": 0.881, "low": 0.7828, "close": 0.7863, "volume": 11711013.1, "close_time": 1760630399999, "quote_volume": 9821467.56209, "trades": 134856, "taker_buy_base": 5386823.3, "taker_buy_quote": 4520958.37269 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.7863, "high": 0.8081, "low": 0.7588, "close": 0.7684, "volume": 5050852.9, "close_time": 1760644799999, "quote_volume": 3960561.97062, "trades": 33064, "taker_buy_base": 2606884.0, "taker_buy_quote": 2043750.10722 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.768, "high": 0.7866, "low": 0.7533, "close": 0.767, "volume": 3361338.8, "close_time": 1760659199999, "quote_volume": 2591666.73511, "trades": 22091, "taker_buy_base": 1699507.2, "taker_buy_quote": 1310828.59006 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7671, "high": 0.7866, "low": 0.7628, "close": 0.7779, "volume": 1688987.7, "close_time": 1760673599999, "quote_volume": 1305183.34455, "trades": 20182, "taker_buy_base": 920322.5, "taker_buy_quote": 711685.42056 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.7779, "high": 0.7783, "low": 0.7068, "close": 0.7103, "volume": 3733750.5, "close_time": 1760687999999, "quote_volume": 2745743.89212, "trades": 33652, "taker_buy_base": 1934226.0, "taker_buy_quote": 1421120.95339 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.7104, "high": 0.7515, "low": 0.6948, "close": 0.7483, "volume": 6033721.0, "close_time": 1760702399999, "quote_volume": 4299321.42056, "trades": 36461, "taker_buy_base": 3605696.7, "taker_buy_quote": 2563251.92812 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.7481, "high": 0.7522, "low": 0.7182, "close": 0.7417, "volume": 3383769.3, "close_time": 1760716799999, "quote_volume": 2478226.30969, "trades": 25133, "taker_buy_base": 1656197.6, "taker_buy_quote": 1213068.41076 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.7419, "high": 0.7609, "low": 0.734, "close": 0.7451, "volume": 1962729.4, "close_time": 1760731199999, "quote_volume": 1469346.97102, "trades": 14936, "taker_buy_base": 930379.2, "taker_buy_quote": 696314.92384 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.7456, "high": 0.7596, "low": 0.741, "close": 0.7422, "volume": 695114.3, "close_time": 1760745599999, "quote_volume": 521680.10551, "trades": 5282, "taker_buy_base": 282583.3, "taker_buy_quote": 212127.41922 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7422, "high": 0.7626, "low": 0.7359, "close": 0.7623, "volume": 950134.0, "close_time": 1760759999999, "quote_volume": 713719.77428, "trades": 5745, "taker_buy_base": 515610.0, "taker_buy_quote": 386753.64565 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.7621, "high": 0.7745, "low": 0.7493, "close": 0.7576, "volume": 941446.5, "close_time": 1760774399999, "quote_volume": 717431.11957, "trades": 6108, "taker_buy_base": 419861.0, "taker_buy_quote": 319999.87269 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.7575, "high": 0.7689, "low": 0.7559, "close": 0.7638, "volume": 1530816.4, "close_time": 1760788799999, "quote_volume": 1165736.42934, "trades": 7070, "taker_buy_base": 766480.2, "taker_buy_quote": 583172.38646 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.7636, "high": 0.7685, "low": 0.745, "close": 0.7507, "volume": 1036509.8, "close_time": 1760803199999, "quote_volume": 782105.12085, "trades": 5700, "taker_buy_base": 563405.0, "taker_buy_quote": 425162.90108 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.7509, "high": 0.7568, "low": 0.7391, "close": 0.7555, "volume": 394314.2, "close_time": 1760817599999, "quote_volume": 294936.88937, "trades": 2992, "taker_buy_base": 172257.4, "taker_buy_quote": 129053.12818 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.7556, "high": 0.7616, "low": 0.7505, "close": 0.7528, "volume": 371824.6, "close_time": 1760831999999, "quote_volume": 281699.53461, "trades": 2533, "taker_buy_base": 179011.6, "taker_buy_quote": 135635.51397 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7527, "high": 0.7639, "low": 0.743, "close": 0.7614, "volume": 365908.3, "close_time": 1760846399999, "quote_volume": 274685.50263, "trades": 2057, "taker_buy_base": 206865.9, "taker_buy_quote": 155400.07933 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.7615, "high": 0.7755, "low": 0.7502, "close": 0.7585, "volume": 672050.9, "close_time": 1760860799999, "quote_volume": 511337.58573, "trades": 3874, "taker_buy_base": 307246.0, "taker_buy_quote": 233796.63453 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.7587, "high": 0.79, "low": 0.7449, "close": 0.786, "volume": 2260345.6, "close_time": 1760875199999, "quote_volume": 1730883.8762, "trades": 13915, "taker_buy_base": 1044110.4, "taker_buy_quote": 799676.95219 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.7876, "high": 0.8083, "low": 0.7817, "close": 0.7947, "volume": 2046856.1, "close_time": 1760889599999, "quote_volume": 1629997.92861, "trades": 12493, "taker_buy_base": 957845.5, "taker_buy_quote": 762317.37005 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.7943, "high": 0.8064, "low": 0.7883, "close": 0.7983, "volume": 1170945.2, "close_time": 1760903999999, "quote_volume": 934589.36362, "trades": 6219, "taker_buy_base": 731140.9, "taker_buy_quote": 583921.21378 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.7981, "high": 0.8033, "low": 0.7896, "close": 0.7913, "volume": 540351.1, "close_time": 1760918399999, "quote_volume": 431358.23207, "trades": 5487, "taker_buy_base": 236368.2, "taker_buy_quote": 188523.97707 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7912, "high": 0.8137, "low": 0.772, "close": 0.808, "volume": 1498982.1, "close_time": 1760932799999, "quote_volume": 1181458.26075, "trades": 20702, "taker_buy_base": 748041.6, "taker_buy_quote": 590737.44414 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.8081, "high": 0.839, "low": 0.8061, "close": 0.8213, "volume": 1535754.8, "close_time": 1760947199999, "quote_volume": 1263386.64705, "trades": 20385, "taker_buy_base": 778000.7, "taker_buy_quote": 640094.52145 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.8214, "high": 0.8232, "low": 0.8002, "close": 0.8088, "volume": 1112328.7, "close_time": 1760961599999, "quote_volume": 901515.76173, "trades": 11136, "taker_buy_base": 549976.7, "taker_buy_quote": 445846.26301 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.8084, "high": 0.8231, "low": 0.804, "close": 0.804, "volume": 1086827.0, "close_time": 1760975999999, "quote_volume": 885545.97991, "trades": 10966, "taker_buy_base": 552159.6, "taker_buy_quote": 450049.63329 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.8039, "high": 0.8049, "low": 0.7849, "close": 0.8006, "volume": 1626153.3, "close_time": 1760990399999, "quote_volume": 1291121.45231, "trades": 11988, "taker_buy_base": 868374.4, "taker_buy_quote": 689307.10789 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.8004, "high": 0.8173, "low": 0.7951, "close": 0.7968, "volume": 639366.7, "close_time": 1761004799999, "quote_volume": 513777.62557, "trades": 6767, "taker_buy_base": 333477.4, "taker_buy_quote": 267787.4344 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7967, "high": 0.8025, "low": 0.7846, "close": 0.787, "volume": 572584.3, "close_time": 1761019199999, "quote_volume": 453635.90938, "trades": 4841, "taker_buy_base": 286242.0, "taker_buy_quote": 226852.40725 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.787, "high": 0.7913, "low": 0.7592, "close": 0.7796, "volume": 1615847.3, "close_time": 1761033599999, "quote_volume": 1247989.98164, "trades": 12508, "taker_buy_base": 778662.0, "taker_buy_quote": 601090.43805 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.7796, "high": 0.7818, "low": 0.7676, "close": 0.7768, "volume": 733628.7, "close_time": 1761047999999, "quote_volume": 567909.4583, "trades": 9668, "taker_buy_base": 372841.1, "taker_buy_quote": 288764.93361 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.7764, "high": 0.8515, "low": 0.7735, "close": 0.8477, "volume": 3952824.4, "close_time": 1761062399999, "quote_volume": 3228465.22506, "trades": 20627, "taker_buy_base": 1669525.6, "taker_buy_quote": 1361738.26654 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.8477, "high": 0.8503, "low": 0.8066, "close": 0.8138, "volume": 2103444.7, "close_time": 1761076799999, "quote_volume": 1738008.81174, "trades": 13803, "taker_buy_base": 901128.4, "taker_buy_quote": 743885.04342 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.8139, "high": 0.8152, "low": 0.769, "close": 0.7747, "volume": 2227556.4, "close_time": 1761091199999, "quote_volume": 1757236.95448, "trades": 16081, "taker_buy_base": 1089294.0, "taker_buy_quote": 859500.67498 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7744, "high": 0.7834, "low": 0.7628, "close": 0.7683, "volume": 1562751.3, "close_time": 1761105599999, "quote_volume": 1206299.86864, "trades": 10312, "taker_buy_base": 718823.1, "taker_buy_quote": 554993.3219 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.7679, "high": 0.7766, "low": 0.7456, "close": 0.7616, "volume": 1364448.6, "close_time": 1761119999999, "quote_volume": 1034179.65256, "trades": 11986, "taker_buy_base": 614292.6, "taker_buy_quote": 465712.9519 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.7616, "high": 0.7699, "low": 0.7437, "close": 0.761, "volume": 1579813.9, "close_time": 1761134399999, "quote_volume": 1196037.19432, "trades": 11859, "taker_buy_base": 779023.8, "taker_buy_quote": 589704.19718 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.7604, "high": 0.7743, "low": 0.7519, "close": 0.7642, "volume": 1888315.9, "close_time": 1761148799999, "quote_volume": 1438748.61066, "trades": 14031, "taker_buy_base": 914555.2, "taker_buy_quote": 697055.46973 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.7644, "high": 0.7663, "low": 0.7335, "close": 0.7425, "volume": 1665658.2, "close_time": 1761163199999, "quote_volume": 1250475.7731, "trades": 11727, "taker_buy_base": 747825.7, "taker_buy_quote": 561683.72253 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.7422, "high": 0.7451, "low": 0.7081, "close": 0.7361, "volume": 2719480.5, "close_time": 1761177599999, "quote_volume": 1970102.93684, "trades": 15510, "taker_buy_base": 1302151.9, "taker_buy_quote": 942611.97794 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7362, "high": 0.747, "low": 0.731, "close": 0.7442, "volume": 926181.9, "close_time": 1761191999999, "quote_volume": 685280.69828, "trades": 15236, "taker_buy_base": 524251.9, "taker_buy_quote": 387953.60202 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.7442, "high": 0.7708, "low": 0.7436, "close": 0.765, "volume": 768987.2, "close_time": 1761206399999, "quote_volume": 585666.78259, "trades": 12847, "taker_buy_base": 375263.1, "taker_buy_quote": 285562.70312 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.7651, "high": 0.776, "low": 0.7587, "close": 0.7603, "volume": 1064623.5, "close_time": 1761220799999, "quote_volume": 818008.14387, "trades": 13072, "taker_buy_base": 462134.2, "taker_buy_quote": 355204.13657 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.7603, "high": 0.782, "low": 0.7506, "close": 0.7758, "volume": 1978489.6, "close_time": 1761235199999, "quote_volume": 1518506.66126, "trades": 21696, "taker_buy_base": 837042.3, "taker_buy_quote": 642971.17438 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.7761, "high": 0.7962, "low": 0.7707, "close": 0.783, "volume": 1327645.2, "close_time": 1761249599999, "quote_volume": 1038722.76687, "trades": 8748, "taker_buy_base": 636443.2, "taker_buy_quote": 498536.35779 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.7828, "high": 0.7845, "low": 0.7665, "close": 0.7836, "volume": 873303.9, "close_time": 1761263999999, "quote_volume": 676738.27987, "trades": 6746, "taker_buy_base": 414166.9, "taker_buy_quote": 321410.53213 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7837, "high": 0.7987, "low": 0.7774, "close": 0.7809, "volume": 1152609.6, "close_time": 1761278399999, "quote_volume": 906927.12918, "trades": 9422, "taker_buy_base": 606433.3, "taker_buy_quote": 477345.24636 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7811, "high": 0.98, "low": 0.7797, "close": 0.8512, "volume": 12044648.7, "close_time": 1761292799999, "quote_volume": 10154900.2995, "trades": 66439, "taker_buy_base": 6599616.3, "taker_buy_quote": 5572084.6709 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.851, "high": 0.9426, "low": 0.8388, "close": 0.8728, "volume": 12721723.4, "close_time": 1761307199999, "quote_volume": 11111830.52066, "trades": 80325, "taker_buy_base": 6461091.0, "taker_buy_quote": 5646871.87062 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.8728, "high": 0.9451, "low": 0.8728, "close": 0.894, "volume": 15539728.5, "close_time": 1761321599999, "quote_volume": 14149739.06783, "trades": 82683, "taker_buy_base": 8135983.9, "taker_buy_quote": 7408068.81267 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8946, "high": 0.9267, "low": 0.8687, "close": 0.9146, "volume": 6364472.5, "close_time": 1761335999999, "quote_volume": 5685242.48365, "trades": 31166, "taker_buy_base": 3029404.2, "taker_buy_quote": 2708997.76006 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.9145, "high": 1.013, "low": 0.9142, "close": 1.0027, "volume": 11606710.3, "close_time": 1761350399999, "quote_volume": 11265260.46414, "trades": 71596, "taker_buy_base": 6083780.2, "taker_buy_quote": 5903157.64768 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.0022, "high": 1.1125, "low": 0.9734, "close": 1.0218, "volume": 20546699.9, "close_time": 1761364799999, "quote_volume": 21167524.34827, "trades": 156406, "taker_buy_base": 10075090.3, "taker_buy_quote": 10391269.47136 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.022, "high": 1.0983, "low": 1.0216, "close": 1.0804, "volume": 12398472.8, "close_time": 1761379199999, "quote_volume": 13192479.41002, "trades": 82988, "taker_buy_base": 5800154.3, "taker_buy_quote": 6176323.35249 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.0801, "high": 1.2252, "low": 1.0796, "close": 1.1497, "volume": 20080872.5, "close_time": 1761393599999, "quote_volume": 23350247.05375, "trades": 145813, "taker_buy_base": 10322599.1, "taker_buy_quote": 12006665.68879 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.1506, "high": 1.3818, "low": 1.145, "close": 1.3316, "volume": 27775511.5, "close_time": 1761407999999, "quote_volume": 35650263.59969, "trades": 222667, "taker_buy_base": 14101804.4, "taker_buy_quote": 18122299.19126 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.3313, "high": 1.39, "low": 1.2682, "close": 1.2889, "volume": 17169778.7, "close_time": 1761422399999, "quote_volume": 22588452.07482, "trades": 141444, "taker_buy_base": 9056669.2, "taker_buy_quote": 11922248.77406 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.289, "high": 1.3181, "low": 1.2501, "close": 1.3172, "volume": 9736760.1, "close_time": 1761436799999, "quote_volume": 12522533.36312, "trades": 76964, "taker_buy_base": 4535969.8, "taker_buy_quote": 5837277.97295 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3172, "high": 1.3286, "low": 1.1816, "close": 1.1926, "volume": 16154325.5, "close_time": 1761451199999, "quote_volume": 20137993.76067, "trades": 124574, "taker_buy_base": 6727274.7, "taker_buy_quote": 8416412.43639 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.1927, "high": 1.2204, "low": 1.175, "close": 1.2126, "volume": 6629045.2, "close_time": 1761465599999, "quote_volume": 7970582.69427, "trades": 52319, "taker_buy_base": 3334842.3, "taker_buy_quote": 4009934.74812 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.2126, "high": 1.2952, "low": 1.1835, "close": 1.2837, "volume": 11100822.6, "close_time": 1761479999999, "quote_volume": 13634237.09369, "trades": 92179, "taker_buy_base": 5782239.5, "taker_buy_quote": 7109275.74454 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.2838, "high": 1.3247, "low": 1.2067, "close": 1.2299, "volume": 12449631.6, "close_time": 1761494399999, "quote_volume": 15518843.42577, "trades": 99814, "taker_buy_base": 5870894.0, "taker_buy_quote": 7323955.62933 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.2299, "high": 1.3404, "low": 1.2149, "close": 1.3132, "volume": 8242692.3, "close_time": 1761508799999, "quote_volume": 10609316.84969, "trades": 80573, "taker_buy_base": 4181117.1, "taker_buy_quote": 5385608.55233 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.3128, "high": 1.5761, "low": 1.2823, "close": 1.5107, "volume": 21817378.5, "close_time": 1761523199999, "quote_volume": 31780007.17331, "trades": 308668, "taker_buy_base": 11012688.1, "taker_buy_quote": 16046924.24064 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5109, "high": 1.6477, "low": 1.4909, "close": 1.541, "volume": 17288757.1, "close_time": 1761537599999, "quote_volume": 27013425.27451, "trades": 342854, "taker_buy_base": 8669879.6, "taker_buy_quote": 13557420.09003 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.5409, "high": 1.585, "low": 1.455, "close": 1.489, "volume": 11374013.8, "close_time": 1761551999999, "quote_volume": 17300249.17234, "trades": 186638, "taker_buy_base": 5312006.4, "taker_buy_quote": 8089199.45743 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.489, "high": 1.5087, "low": 1.4067, "close": 1.41, "volume": 8871476.2, "close_time": 1761566399999, "quote_volume": 12910714.19022, "trades": 88062, "taker_buy_base": 4359182.2, "taker_buy_quote": 6345236.0291 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.4104, "high": 1.5061, "low": 1.4061, "close": 1.4729, "volume": 10498549.1, "close_time": 1761580799999, "quote_volume": 15426488.97368, "trades": 99485, "taker_buy_base": 5360856.8, "taker_buy_quote": 7877120.91506 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.4733, "high": 1.4998, "low": 1.4345, "close": 1.4413, "volume": 5081857.8, "close_time": 1761595199999, "quote_volume": 7456561.85456, "trades": 48457, "taker_buy_base": 2337739.3, "taker_buy_quote": 3432645.4779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.4412, "high": 1.4559, "low": 1.3981, "close": 1.4321, "volume": 4616729.9, "close_time": 1761609599999, "quote_volume": 6580595.19519, "trades": 39625, "taker_buy_base": 2100015.5, "taker_buy_quote": 2994797.67536 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4324, "high": 1.4884, "low": 1.3821, "close": 1.4736, "volume": 7335569.4, "close_time": 1761623999999, "quote_volume": 10510791.18093, "trades": 77108, "taker_buy_base": 3873504.9, "taker_buy_quote": 5556062.98811 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.4736, "high": 1.4965, "low": 1.3613, "close": 1.3777, "volume": 7211578.9, "close_time": 1761638399999, "quote_volume": 10316850.51648, "trades": 75664, "taker_buy_base": 3664258.7, "taker_buy_quote": 5247526.11013 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.3768, "high": 1.6853, "low": 1.372, "close": 1.5772, "volume": 15163705.3, "close_time": 1761652799999, "quote_volume": 23563658.33325, "trades": 116440, "taker_buy_base": 7723227.3, "taker_buy_quote": 12003940.59924 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.5774, "high": 1.5821, "low": 1.3811, "close": 1.4474, "volume": 20851021.4, "close_time": 1761667199999, "quote_volume": 30439508.64147, "trades": 182963, "taker_buy_base": 9276819.2, "taker_buy_quote": 13543495.71657 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.4472, "high": 1.5388, "low": 1.4438, "close": 1.4864, "volume": 5333433.0, "close_time": 1761681599999, "quote_volume": 7953520.37913, "trades": 56368, "taker_buy_base": 2788535.1, "taker_buy_quote": 4156067.93982 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.486, "high": 1.5465, "low": 1.4365, "close": 1.4969, "volume": 7539105.9, "close_time": 1761695999999, "quote_volume": 11230569.41129, "trades": 64378, "taker_buy_base": 3535499.4, "taker_buy_quote": 5264686.04339 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4968, "high": 1.5447, "low": 1.4663, "close": 1.4686, "volume": 7310689.4, "close_time": 1761710399999, "quote_volume": 11060089.27925, "trades": 70679, "taker_buy_base": 3529898.0, "taker_buy_quote": 5339202.44766 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.4694, "high": 1.5278, "low": 1.4478, "close": 1.4554, "volume": 3856417.0, "close_time": 1761724799999, "quote_volume": 5716864.20412, "trades": 49040, "taker_buy_base": 1939265.1, "taker_buy_quote": 2878287.87147 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.4555, "high": 1.5332, "low": 1.4324, "close": 1.518, "volume": 6309538.1, "close_time": 1761739199999, "quote_volume": 9404650.61892, "trades": 71564, "taker_buy_base": 3194491.1, "taker_buy_quote": 4767497.5494 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.5176, "high": 1.5191, "low": 1.4534, "close": 1.4686, "volume": 5522073.1, "close_time": 1761753599999, "quote_volume": 8201182.82518, "trades": 57584, "taker_buy_base": 2964796.5, "taker_buy_quote": 4403867.87795 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.4688, "high": 1.5823, "low": 1.459, "close": 1.5228, "volume": 11571432.8, "close_time": 1761767999999, "quote_volume": 17645384.21815, "trades": 114358, "taker_buy_base": 5770604.7, "taker_buy_quote": 8798476.01016 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.5232, "high": 1.595, "low": 1.4831, "close": 1.5158, "volume": 6854545.6, "close_time": 1761782399999, "quote_volume": 10561793.29905, "trades": 92709, "taker_buy_base": 3490851.9, "taker_buy_quote": 5385721.14963 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5159, "high": 1.5546, "low": 1.4874, "close": 1.5212, "volume": 7421480.4, "close_time": 1761796799999, "quote_volume": 11247174.65369, "trades": 147471, "taker_buy_base": 3696363.7, "taker_buy_quote": 5601313.38545 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.5213, "high": 1.5219, "low": 1.4103, "close": 1.4942, "volume": 9396624.3, "close_time": 1761811199999, "quote_volume": 13706507.09441, "trades": 189533, "taker_buy_base": 4743854.0, "taker_buy_quote": 6921577.31005 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.4941, "high": 1.5129, "low": 1.3879, "close": 1.3896, "volume": 7475512.3, "close_time": 1761825599999, "quote_volume": 10773434.51674, "trades": 113772, "taker_buy_base": 3526548.6, "taker_buy_quote": 5081070.47542 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.3897, "high": 1.4014, "low": 1.3084, "close": 1.3108, "volume": 10506759.3, "close_time": 1761839999999, "quote_volume": 14322116.1708, "trades": 188039, "taker_buy_base": 4993787.9, "taker_buy_quote": 6815290.56271 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.3107, "high": 1.3214, "low": 1.207, "close": 1.2391, "volume": 8756657.1, "close_time": 1761854399999, "quote_volume": 11041039.64581, "trades": 156323, "taker_buy_base": 4342542.5, "taker_buy_quote": 5476943.16859 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.239, "high": 1.3033, "low": 1.2334, "close": 1.2552, "volume": 14256624.4, "close_time": 1761868799999, "quote_volume": 18121698.90106, "trades": 167790, "taker_buy_base": 6764077.4, "taker_buy_quote": 8600890.65159 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2552, "high": 1.3537, "low": 1.2465, "close": 1.3266, "volume": 9734043.0, "close_time": 1761883199999, "quote_volume": 12760516.09892, "trades": 185052, "taker_buy_base": 4842968.1, "taker_buy_quote": 6350796.1621 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.3265, "high": 1.3603, "low": 1.3128, "close": 1.354, "volume": 8261139.7, "close_time": 1761897599999, "quote_volume": 10995478.60307, "trades": 109418, "taker_buy_base": 4132105.2, "taker_buy_quote": 5501355.367 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.3543, "high": 1.4649, "low": 1.3353, "close": 1.429, "volume": 12328685.5, "close_time": 1761911999999, "quote_volume": 17410011.5873, "trades": 135312, "taker_buy_base": 6260336.5, "taker_buy_quote": 8823936.84997 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.429, "high": 1.429, "low": 1.3512, "close": 1.3778, "volume": 7561433.7, "close_time": 1761926399999, "quote_volume": 10487774.40717, "trades": 65315, "taker_buy_base": 3586302.5, "taker_buy_quote": 4978594.24359 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.3776, "high": 1.39, "low": 1.3336, "close": 1.3792, "volume": 6853230.2, "close_time": 1761940799999, "quote_volume": 9307062.35932, "trades": 59424, "taker_buy_base": 3524302.7, "taker_buy_quote": 4787520.11783 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.3794, "high": 1.398, "low": 1.3544, "close": 1.3596, "volume": 2777586.0, "close_time": 1761955199999, "quote_volume": 3817299.92135, "trades": 36075, "taker_buy_base": 1355012.9, "taker_buy_quote": 1863388.51729 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.3596, "high": 1.7835, "low": 1.3424, "close": 1.7633, "volume": 26215908.9, "close_time": 1761969599999, "quote_volume": 41527714.14691, "trades": 479985, "taker_buy_base": 13235007.8, "taker_buy_quote": 20915644.08544 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.7634, "high": 1.8673, "low": 1.6501, "close": 1.7521, "volume": 26139014.4, "close_time": 1761983999999, "quote_volume": 46347593.00456, "trades": 480413, "taker_buy_base": 12725698.1, "taker_buy_quote": 22576588.0674 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.7522, "high": 1.8225, "low": 1.7138, "close": 1.8158, "volume": 13589616.1, "close_time": 1761998399999, "quote_volume": 24028708.46625, "trades": 293689, "taker_buy_base": 6478600.3, "taker_buy_quote": 11463368.56786 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.8158, "high": 1.8807, "low": 1.6555, "close": 1.7211, "volume": 20559139.7, "close_time": 1762012799999, "quote_volume": 36539833.63598, "trades": 397486, "taker_buy_base": 9687842.9, "taker_buy_quote": 17221148.59726 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.7211, "high": 1.8374, "low": 1.7013, "close": 1.8359, "volume": 7200704.0, "close_time": 1762027199999, "quote_volume": 12696568.04524, "trades": 193591, "taker_buy_base": 3688155.6, "taker_buy_quote": 6505754.27135 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.836, "high": 1.8999, "low": 1.75, "close": 1.8336, "volume": 12218503.4, "close_time": 1762041599999, "quote_volume": 22236772.6456, "trades": 243136, "taker_buy_base": 6093154.3, "taker_buy_quote": 11118707.28749 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8335, "high": 1.8545, "low": 1.7647, "close": 1.7793, "volume": 10808915.0, "close_time": 1762055999999, "quote_volume": 19643076.26552, "trades": 260975, "taker_buy_base": 5437483.0, "taker_buy_quote": 9885292.71544 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.7792, "high": 1.8128, "low": 1.7015, "close": 1.7568, "volume": 7125832.0, "close_time": 1762070399999, "quote_volume": 12509624.27477, "trades": 155621, "taker_buy_base": 3431142.4, "taker_buy_quote": 6027618.57502 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.7567, "high": 1.7626, "low": 1.6612, "close": 1.6815, "volume": 7495066.6, "close_time": 1762084799999, "quote_volume": 12796838.86525, "trades": 130647, "taker_buy_base": 3511123.3, "taker_buy_quote": 5987966.19463 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.6815, "high": 1.7055, "low": 1.62, "close": 1.6775, "volume": 8672066.5, "close_time": 1762099199999, "quote_volume": 14524183.3461, "trades": 162902, "taker_buy_base": 4137406.7, "taker_buy_quote": 6942851.7702 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.6775, "high": 1.7014, "low": 1.6048, "close": 1.6284, "volume": 3948598.0, "close_time": 1762113599999, "quote_volume": 6523537.39234, "trades": 78581, "taker_buy_base": 1870295.2, "taker_buy_quote": 3090292.35106 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6284, "high": 1.683, "low": 1.6234, "close": 1.673, "volume": 3877027.9, "close_time": 1762127999999, "quote_volume": 6439704.56822, "trades": 78046, "taker_buy_base": 2145266.9, "taker_buy_quote": 3565367.41107 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.673, "high": 1.6937, "low": 1.5, "close": 1.5133, "volume": 11345373.0, "close_time": 1762142399999, "quote_volume": 17822008.60671, "trades": 196791, "taker_buy_base": 4999163.8, "taker_buy_quote": 7858443.53272 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.5132, "high": 1.561, "low": 1.4798, "close": 1.538, "volume": 9741429.7, "close_time": 1762156799999, "quote_volume": 14832822.14943, "trades": 188378, "taker_buy_base": 4810032.0, "taker_buy_quote": 7329855.79046 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.5379, "high": 1.5464, "low": 1.4297, "close": 1.4585, "volume": 12396566.9, "close_time": 1762171199999, "quote_volume": 18261729.06464, "trades": 188076, "taker_buy_base": 6911712.4, "taker_buy_quote": 10183458.83309 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.4585, "high": 1.4608, "low": 1.3152, "close": 1.3791, "volume": 14823336.5, "close_time": 1762185599999, "quote_volume": 20743268.90064, "trades": 250660, "taker_buy_base": 6727933.8, "taker_buy_quote": 9415246.62715 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.3792, "high": 1.5, "low": 1.372, "close": 1.4633, "volume": 12672216.7, "close_time": 1762199999999, "quote_volume": 18336912.18943, "trades": 243848, "taker_buy_base": 6663982.7, "taker_buy_quote": 9636776.30387 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.4634, "high": 1.4832, "low": 1.4146, "close": 1.4608, "volume": 8402738.8, "close_time": 1762214399999, "quote_volume": 12180877.42577, "trades": 130419, "taker_buy_base": 3820640.6, "taker_buy_quote": 5546185.44833 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4608, "high": 1.4728, "low": 1.3963, "close": 1.4202, "volume": 8103535.2, "close_time": 1762228799999, "quote_volume": 11586351.72652, "trades": 181082, "taker_buy_base": 3801608.1, "taker_buy_quote": 5438171.21961 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.4203, "high": 1.4222, "low": 1.3168, "close": 1.3287, "volume": 11463778.0, "close_time": 1762243199999, "quote_volume": 15617261.33378, "trades": 212112, "taker_buy_base": 5367018.8, "taker_buy_quote": 7311529.92543 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.3286, "high": 1.3971, "low": 1.3096, "close": 1.3598, "volume": 9312640.5, "close_time": 1762257599999, "quote_volume": 12619527.05713, "trades": 154960, "taker_buy_base": 4675156.8, "taker_buy_quote": 6345547.75911 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.3598, "high": 1.4488, "low": 1.3006, "close": 1.3889, "volume": 13370568.9, "close_time": 1762271999999, "quote_volume": 18233385.97124, "trades": 229477, "taker_buy_base": 6249727.8, "taker_buy_quote": 8538671.06156 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.389, "high": 1.4, "low": 1.3247, "close": 1.3338, "volume": 14726228.2, "close_time": 1762286399999, "quote_volume": 20172501.37453, "trades": 320182, "taker_buy_base": 7561492.1, "taker_buy_quote": 10378548.9801 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.3338, "high": 1.4035, "low": 1.275, "close": 1.3611, "volume": 16741496.4, "close_time": 1762300799999, "quote_volume": 22399794.67988, "trades": 304339, "taker_buy_base": 8407102.8, "taker_buy_quote": 11270747.10934 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3611, "high": 1.3868, "low": 1.2723, "close": 1.3145, "volume": 11244656.8, "close_time": 1762315199999, "quote_volume": 14856206.43458, "trades": 242578, "taker_buy_base": 5562282.8, "taker_buy_quote": 7351169.89946 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.3144, "high": 1.3339, "low": 1.2771, "close": 1.2976, "volume": 5718517.5, "close_time": 1762329599999, "quote_volume": 7459190.05122, "trades": 101929, "taker_buy_base": 2632332.5, "taker_buy_quote": 3434774.9599 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.2977, "high": 1.305, "low": 1.2363, "close": 1.2824, "volume": 6339887.7, "close_time": 1762343999999, "quote_volume": 8092245.16539, "trades": 117374, "taker_buy_base": 3025777.6, "taker_buy_quote": 3865688.33632 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.2823, "high": 1.3708, "low": 1.2693, "close": 1.3686, "volume": 10512970.8, "close_time": 1762358399999, "quote_volume": 13987149.42782, "trades": 212001, "taker_buy_base": 5377872.6, "taker_buy_quote": 7154990.63099 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.3687, "high": 1.4376, "low": 1.3409, "close": 1.4245, "volume": 9783993.7, "close_time": 1762372799999, "quote_volume": 13608999.84586, "trades": 213338, "taker_buy_base": 4923574.5, "taker_buy_quote": 6852623.19204 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.4245, "high": 1.4306, "low": 1.3562, "close": 1.3851, "volume": 6307145.4, "close_time": 1762387199999, "quote_volume": 8725971.4075, "trades": 111277, "taker_buy_base": 2889196.0, "taker_buy_quote": 3998209.64908 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.3851, "high": 1.43, "low": 1.3146, "close": 1.3532, "volume": 11634748.1, "close_time": 1762401599999, "quote_volume": 15880903.33832, "trades": 245976, "taker_buy_base": 6028628.8, "taker_buy_quote": 8231508.97613 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.3532, "high": 1.3591, "low": 1.2945, "close": 1.305, "volume": 7170904.5, "close_time": 1762415999999, "quote_volume": 9520063.44087, "trades": 146129, "taker_buy_base": 3597219.6, "taker_buy_quote": 4774463.48867 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.3043, "high": 1.317, "low": 1.257, "close": 1.2824, "volume": 6418544.6, "close_time": 1762430399999, "quote_volume": 8212649.27812, "trades": 120876, "taker_buy_base": 3333507.4, "taker_buy_quote": 4267921.91733 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.2824, "high": 1.284, "low": 1.2036, "close": 1.2127, "volume": 8684975.3, "close_time": 1762444799999, "quote_volume": 10812375.43867, "trades": 151367, "taker_buy_base": 4247774.9, "taker_buy_quote": 5281622.53291 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.2129, "high": 1.2389, "low": 1.1809, "close": 1.2096, "volume": 7048965.9, "close_time": 1762459199999, "quote_volume": 8524947.4406, "trades": 132457, "taker_buy_base": 3564006.0, "taker_buy_quote": 4312883.54212 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.2096, "high": 1.2219, "low": 1.1677, "close": 1.1929, "volume": 5886357.7, "close_time": 1762473599999, "quote_volume": 7041761.3401, "trades": 79741, "taker_buy_base": 2716214.3, "taker_buy_quote": 3247488.54845 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1929, "high": 1.2508, "low": 1.174, "close": 1.2477, "volume": 8364545.3, "close_time": 1762487999999, "quote_volume": 10067389.13792, "trades": 158493, "taker_buy_base": 4069321.2, "taker_buy_quote": 4902870.38055 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.2477, "high": 1.3698, "low": 1.2267, "close": 1.352, "volume": 15438601.7, "close_time": 1762502399999, "quote_volume": 20314767.7364, "trades": 316588, "taker_buy_base": 7832686.7, "taker_buy_quote": 10302673.08734 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.352, "high": 1.3691, "low": 1.2612, "close": 1.2866, "volume": 13020744.7, "close_time": 1762516799999, "quote_volume": 16993566.58654, "trades": 205020, "taker_buy_base": 6520853.8, "taker_buy_quote": 8490590.91273 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.2865, "high": 1.4241, "low": 1.2818, "close": 1.3734, "volume": 16310494.4, "close_time": 1762531199999, "quote_volume": 22100262.23408, "trades": 369869, "taker_buy_base": 8418481.5, "taker_buy_quote": 11417726.01477 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.3735, "high": 1.4724, "low": 1.3405, "close": 1.4691, "volume": 16671150.4, "close_time": 1762545599999, "quote_volume": 23503568.6193, "trades": 329545, "taker_buy_base": 9260766.8, "taker_buy_quote": 13051185.41883 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.469, "high": 1.5518, "low": 1.4558, "close": 1.5049, "volume": 12905076.7, "close_time": 1762559999999, "quote_volume": 19368890.29768, "trades": 244945, "taker_buy_base": 6470800.1, "taker_buy_quote": 9717533.5603 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5048, "high": 1.611, "low": 1.4568, "close": 1.4602, "volume": 16110490.9, "close_time": 1762574399999, "quote_volume": 24577402.6768, "trades": 330063, "taker_buy_base": 7835358.4, "taker_buy_quote": 11953252.91503 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.4602, "high": 1.5046, "low": 1.327, "close": 1.4414, "volume": 11037388.6, "close_time": 1762588799999, "quote_volume": 15990474.25637, "trades": 187189, "taker_buy_base": 5287642.8, "taker_buy_quote": 7664482.19668 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.4414, "high": 1.4506, "low": 1.4085, "close": 1.4173, "volume": 5653478.5, "close_time": 1762603199999, "quote_volume": 8085399.99529, "trades": 101013, "taker_buy_base": 2872708.6, "taker_buy_quote": 4108590.60845 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.4173, "high": 1.4332, "low": 1.3532, "close": 1.3614, "volume": 9193242.7, "close_time": 1762617599999, "quote_volume": 12800058.9758, "trades": 126543, "taker_buy_base": 4973649.1, "taker_buy_quote": 6920563.11444 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.3615, "high": 1.3905, "low": 1.3421, "close": 1.3567, "volume": 4051169.3, "close_time": 1762631999999, "quote_volume": 5524608.27864, "trades": 77546, "taker_buy_base": 1963029.2, "taker_buy_quote": 2679743.22954 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.3567, "high": 1.3857, "low": 1.3453, "close": 1.3754, "volume": 2128980.5, "close_time": 1762646399999, "quote_volume": 2910453.62246, "trades": 35824, "taker_buy_base": 1161986.2, "taker_buy_quote": 1588684.45635 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3754, "high": 1.3757, "low": 1.2843, "close": 1.3059, "volume": 6446463.0, "close_time": 1762660799999, "quote_volume": 8508703.79325, "trades": 100105, "taker_buy_base": 2878555.7, "taker_buy_quote": 3799837.80799 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.306, "high": 1.3336, "low": 1.2994, "close": 1.3247, "volume": 4013795.6, "close_time": 1762675199999, "quote_volume": 5290308.15156, "trades": 70825, "taker_buy_base": 2057054.5, "taker_buy_quote": 2712435.7778 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.3247, "high": 1.3569, "low": 1.3063, "close": 1.3346, "volume": 4137026.7, "close_time": 1762689599999, "quote_volume": 5504647.95867, "trades": 80363, "taker_buy_base": 1998332.5, "taker_buy_quote": 2659683.5829 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.3346, "high": 1.4277, "low": 1.3281, "close": 1.4006, "volume": 9118018.0, "close_time": 1762703999999, "quote_volume": 12608290.78432, "trades": 168165, "taker_buy_base": 4791729.4, "taker_buy_quote": 6629628.25533 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.4006, "high": 1.4227, "low": 1.3783, "close": 1.4219, "volume": 4029981.3, "close_time": 1762718399999, "quote_volume": 5631698.14732, "trades": 90295, "taker_buy_base": 1998541.9, "taker_buy_quote": 2795143.53395 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.4218, "high": 1.4742, "low": 1.388, "close": 1.4569, "volume": 9331297.0, "close_time": 1762732799999, "quote_volume": 13421162.31921, "trades": 165405, "taker_buy_base": 4496605.2, "taker_buy_quote": 6470258.50265 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4568, "high": 1.6438, "low": 1.4331, "close": 1.5246, "volume": 19505766.8, "close_time": 1762747199999, "quote_volume": 30319601.37839, "trades": 392203, "taker_buy_base": 9587047.6, "taker_buy_quote": 14891594.96519 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.5246, "high": 1.569, "low": 1.4946, "close": 1.5525, "volume": 7330038.6, "close_time": 1762761599999, "quote_volume": 11267725.18937, "trades": 157196, "taker_buy_base": 3634491.9, "taker_buy_quote": 5588469.79478 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.5526, "high": 1.5528, "low": 1.4737, "close": 1.4817, "volume": 6193046.4, "close_time": 1762775999999, "quote_volume": 9333740.11317, "trades": 110210, "taker_buy_base": 2937514.7, "taker_buy_quote": 4426013.67552 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.4819, "high": 1.4987, "low": 1.4178, "close": 1.426, "volume": 5954965.8, "close_time": 1762790399999, "quote_volume": 8682368.75555, "trades": 120909, "taker_buy_base": 2938144.7, "taker_buy_quote": 4292177.19325 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.4259, "high": 1.4795, "low": 1.4054, "close": 1.4677, "volume": 5659791.5, "close_time": 1762804799999, "quote_volume": 8138473.84978, "trades": 103792, "taker_buy_base": 3006832.6, "taker_buy_quote": 4326427.8552 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.4677, "high": 1.4851, "low": 1.4306, "close": 1.4656, "volume": 3664520.1, "close_time": 1762819199999, "quote_volume": 5348498.60421, "trades": 72850, "taker_buy_base": 1781012.8, "taker_buy_quote": 2600776.05083 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4656, "high": 1.4804, "low": 1.4201, "close": 1.4645, "volume": 5316069.2, "close_time": 1762833599999, "quote_volume": 7706447.68733, "trades": 118144, "taker_buy_base": 2641725.4, "taker_buy_quote": 3833513.74403 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.4645, "high": 1.4654, "low": 1.3677, "close": 1.3748, "volume": 7879616.5, "close_time": 1762847999999, "quote_volume": 11040237.35509, "trades": 109315, "taker_buy_base": 3999691.2, "taker_buy_quote": 5589062.15452 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.3749, "high": 1.386, "low": 1.347, "close": 1.3685, "volume": 5964614.7, "close_time": 1762862399999, "quote_volume": 8150261.74573, "trades": 78313, "taker_buy_base": 3140358.3, "taker_buy_quote": 4292418.34405 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.3685, "high": 1.3844, "low": 1.336, "close": 1.3657, "volume": 4618810.9, "close_time": 1762876799999, "quote_volume": 6289656.6124, "trades": 94419, "taker_buy_base": 2183296.3, "taker_buy_quote": 2974177.14401 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.3657, "high": 1.3858, "low": 1.3312, "close": 1.3377, "volume": 3846796.0, "close_time": 1762891199999, "quote_volume": 5220302.50631, "trades": 70873, "taker_buy_base": 1720620.6, "taker_buy_quote": 2335490.91782 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.3378, "high": 1.3601, "low": 1.3138, "close": 1.3349, "volume": 3536226.0, "close_time": 1762905599999, "quote_volume": 4705814.95452, "trades": 54057, "taker_buy_base": 1656649.6, "taker_buy_quote": 2204182.53318 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3349, "high": 1.35, "low": 1.3079, "close": 1.3447, "volume": 3338400.2, "close_time": 1762919999999, "quote_volume": 4438581.42957, "trades": 77040, "taker_buy_base": 1668072.3, "taker_buy_quote": 2217884.60344 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.3448, "high": 1.3957, "low": 1.3292, "close": 1.3599, "volume": 3691572.0, "close_time": 1762934399999, "quote_volume": 5034483.56379, "trades": 71790, "taker_buy_base": 1932463.0, "taker_buy_quote": 2637560.34336 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.36, "high": 1.4594, "low": 1.3566, "close": 1.4255, "volume": 7407260.6, "close_time": 1762948799999, "quote_volume": 10471461.77898, "trades": 159487, "taker_buy_base": 3923717.4, "taker_buy_quote": 5549582.58029 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.4254, "high": 1.4336, "low": 1.2833, "close": 1.295, "volume": 8466193.2, "close_time": 1762963199999, "quote_volume": 11488792.28073, "trades": 128399, "taker_buy_base": 3692087.6, "taker_buy_quote": 5007592.55427 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.2946, "high": 1.2975, "low": 1.2282, "close": 1.2508, "volume": 14671485.5, "close_time": 1762977599999, "quote_volume": 18491856.88308, "trades": 110267, "taker_buy_base": 7910996.8, "taker_buy_quote": 9959456.17291 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.2508, "high": 1.2807, "low": 1.2457, "close": 1.2568, "volume": 2973092.1, "close_time": 1762991999999, "quote_volume": 3755326.16403, "trades": 43759, "taker_buy_base": 1555291.7, "taker_buy_quote": 1964895.83432 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2568, "high": 1.3296, "low": 1.2546, "close": 1.3106, "volume": 5677724.5, "close_time": 1763006399999, "quote_volume": 7268753.22599, "trades": 51009, "taker_buy_base": 2865036.4, "taker_buy_quote": 3670419.97073 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.3104, "high": 1.3326, "low": 1.2913, "close": 1.301, "volume": 5593671.8, "close_time": 1763020799999, "quote_volume": 7353861.6288, "trades": 52369, "taker_buy_base": 2775059.4, "taker_buy_quote": 3648458.09879 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.301, "high": 1.3178, "low": 1.287, "close": 1.2908, "volume": 3468781.2, "close_time": 1763035199999, "quote_volume": 4511898.66154, "trades": 28671, "taker_buy_base": 1599808.0, "taker_buy_quote": 2081552.36027 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.2906, "high": 1.3004, "low": 1.2414, "close": 1.2608, "volume": 6094191.0, "close_time": 1763049599999, "quote_volume": 7750085.23482, "trades": 44877, "taker_buy_base": 2929151.2, "taker_buy_quote": 3725336.98374 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.2607, "high": 1.2632, "low": 1.1904, "close": 1.1971, "volume": 6252777.7, "close_time": 1763063999999, "quote_volume": 7601469.43087, "trades": 63809, "taker_buy_base": 2923815.8, "taker_buy_quote": 3553280.55149 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.1972, "high": 1.2667, "low": 1.1823, "close": 1.2453, "volume": 3883993.6, "close_time": 1763078399999, "quote_volume": 4737929.63624, "trades": 44331, "taker_buy_base": 2006553.8, "taker_buy_quote": 2447120.96213 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.2452, "high": 1.2557, "low": 1.2287, "close": 1.2411, "volume": 4297531.2, "close_time": 1763092799999, "quote_volume": 5338749.62588, "trades": 93067, "taker_buy_base": 2059368.2, "taker_buy_quote": 2558585.452 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.2412, "high": 1.2434, "low": 1.1839, "close": 1.2149, "volume": 7945621.6, "close_time": 1763107199999, "quote_volume": 9646749.56508, "trades": 140290, "taker_buy_base": 3658392.7, "taker_buy_quote": 4439311.27909 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.2148, "high": 1.2155, "low": 1.17, "close": 1.1822, "volume": 3780005.7, "close_time": 1763121599999, "quote_volume": 4505260.51472, "trades": 71676, "taker_buy_base": 1774033.1, "taker_buy_quote": 2115204.32849 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.1822, "high": 1.25, "low": 1.145, "close": 1.2334, "volume": 10651775.9, "close_time": 1763135999999, "quote_volume": 12776538.53636, "trades": 205274, "taker_buy_base": 5357668.5, "taker_buy_quote": 6434848.50048 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.2335, "high": 1.2444, "low": 1.2033, "close": 1.2246, "volume": 3257265.3, "close_time": 1763150399999, "quote_volume": 3982473.94386, "trades": 76814, "taker_buy_base": 1609264.5, "taker_buy_quote": 1968647.57057 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.2246, "high": 1.2285, "low": 1.1532, "close": 1.1749, "volume": 5711387.2, "close_time": 1763164799999, "quote_volume": 6794067.7555, "trades": 81818, "taker_buy_base": 2465018.9, "taker_buy_quote": 2934289.23128 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1749, "high": 1.2025, "low": 1.1731, "close": 1.1891, "volume": 3262841.6, "close_time": 1763179199999, "quote_volume": 3883175.93998, "trades": 64536, "taker_buy_base": 1743913.9, "taker_buy_quote": 2076367.24957 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.1892, "high": 1.1972, "low": 1.1678, "close": 1.1735, "volume": 2612074.5, "close_time": 1763193599999, "quote_volume": 3083368.84313, "trades": 42946, "taker_buy_base": 1337118.5, "taker_buy_quote": 1578082.04358 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.1735, "high": 1.1745, "low": 1.1206, "close": 1.1392, "volume": 5148021.9, "close_time": 1763207999999, "quote_volume": 5866663.0871, "trades": 73150, "taker_buy_base": 2497085.7, "taker_buy_quote": 2846188.20944 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.1391, "high": 1.1645, "low": 1.1316, "close": 1.1509, "volume": 2765766.5, "close_time": 1763222399999, "quote_volume": 3181358.34092, "trades": 49636, "taker_buy_base": 1362189.1, "taker_buy_quote": 1566895.73592 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.1509, "high": 1.1762, "low": 1.1374, "close": 1.1644, "volume": 1718299.9, "close_time": 1763236799999, "quote_volume": 1991162.94768, "trades": 38945, "taker_buy_base": 843595.3, "taker_buy_quote": 977716.59415 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.1644, "high": 1.1644, "low": 1.1385, "close": 1.1497, "volume": 1699303.0, "close_time": 1763251199999, "quote_volume": 1955678.07482, "trades": 28590, "taker_buy_base": 816030.2, "taker_buy_quote": 939466.02963 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1496, "high": 1.185, "low": 1.1222, "close": 1.1707, "volume": 2760994.4, "close_time": 1763265599999, "quote_volume": 3174253.01788, "trades": 63571, "taker_buy_base": 1401688.9, "taker_buy_quote": 1611944.51903 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.1706, "high": 1.1792, "low": 1.1522, "close": 1.161, "volume": 1767382.2, "close_time": 1763279999999, "quote_volume": 2062676.8017, "trades": 36604, "taker_buy_base": 927535.8, "taker_buy_quote": 1082999.94622 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.1609, "high": 1.19, "low": 1.1387, "close": 1.1445, "volume": 2733223.1, "close_time": 1763294399999, "quote_volume": 3183288.6149, "trades": 55993, "taker_buy_base": 1391462.3, "taker_buy_quote": 1620936.47574 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.1445, "high": 1.1522, "low": 1.0917, "close": 1.0996, "volume": 4938989.3, "close_time": 1763308799999, "quote_volume": 5573731.18549, "trades": 79989, "taker_buy_base": 2442372.0, "taker_buy_quote": 2759990.47876 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.0996, "high": 1.1238, "low": 1.0739, "close": 1.0945, "volume": 6393894.1, "close_time": 1763323199999, "quote_volume": 6998144.61684, "trades": 105492, "taker_buy_base": 2898485.6, "taker_buy_quote": 3175025.70299 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.0946, "high": 1.1153, "low": 1.067, "close": 1.1072, "volume": 4633535.1, "close_time": 1763337599999, "quote_volume": 5045696.0804, "trades": 76906, "taker_buy_base": 2284876.2, "taker_buy_quote": 2490179.37217 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1073, "high": 1.1262, "low": 1.0864, "close": 1.1236, "volume": 2777801.5, "close_time": 1763351999999, "quote_volume": 3091032.97347, "trades": 73677, "taker_buy_base": 1408966.7, "taker_buy_quote": 1568265.55878 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.1237, "high": 1.1285, "low": 1.1049, "close": 1.1198, "volume": 1803386.4, "close_time": 1763366399999, "quote_volume": 2015255.86625, "trades": 50503, "taker_buy_base": 908563.9, "taker_buy_quote": 1015525.60114 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.1198, "high": 1.151, "low": 1.1124, "close": 1.1413, "volume": 2175687.6, "close_time": 1763380799999, "quote_volume": 2457932.89931, "trades": 47493, "taker_buy_base": 1167450.1, "taker_buy_quote": 1320060.72391 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.1413, "high": 1.1503, "low": 1.0765, "close": 1.0963, "volume": 7052626.7, "close_time": 1763395199999, "quote_volume": 7838064.92992, "trades": 163247, "taker_buy_base": 3503052.3, "taker_buy_quote": 3891324.94377 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.0964, "high": 1.122, "low": 1.051, "close": 1.0638, "volume": 5097143.7, "close_time": 1763409599999, "quote_volume": 5508996.93981, "trades": 135229, "taker_buy_base": 2492271.7, "taker_buy_quote": 2696582.20445 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.0637, "high": 1.077, "low": 1.0505, "close": 1.0602, "volume": 3781382.2, "close_time": 1763423999999, "quote_volume": 4018419.54181, "trades": 71403, "taker_buy_base": 1950385.5, "taker_buy_quote": 2072600.48227 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0602, "high": 1.0734, "low": 1.031, "close": 1.07, "volume": 6293663.4, "close_time": 1763438399999, "quote_volume": 6620535.78859, "trades": 86255, "taker_buy_base": 3125225.1, "taker_buy_quote": 3289097.74308 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.0702, "high": 1.0906, "low": 1.0453, "close": 1.0835, "volume": 3964723.3, "close_time": 1763452799999, "quote_volume": 4228446.26655, "trades": 70118, "taker_buy_base": 2118219.8, "taker_buy_quote": 2259993.43436 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.0835, "high": 1.0934, "low": 1.0711, "close": 1.076, "volume": 2743942.4, "close_time": 1763467199999, "quote_volume": 2970693.85176, "trades": 41367, "taker_buy_base": 1279147.4, "taker_buy_quote": 1385075.28939 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.076, "high": 1.1228, "low": 1.0519, "close": 1.1032, "volume": 5740331.5, "close_time": 1763481599999, "quote_volume": 6185038.12386, "trades": 85355, "taker_buy_base": 2948057.2, "taker_buy_quote": 3179825.0487 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.1033, "high": 1.1358, "low": 1.0963, "close": 1.1209, "volume": 3117958.7, "close_time": 1763495999999, "quote_volume": 3500603.15371, "trades": 52758, "taker_buy_base": 1733614.6, "taker_buy_quote": 1946654.94344 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.1208, "high": 1.1427, "low": 1.1005, "close": 1.1371, "volume": 1943960.7, "close_time": 1763510399999, "quote_volume": 2183819.92717, "trades": 28685, "taker_buy_base": 1080179.8, "taker_buy_quote": 1214624.51024 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.137, "high": 1.1373, "low": 1.1015, "close": 1.1039, "volume": 3004872.5, "close_time": 1763524799999, "quote_volume": 3360389.54667, "trades": 42222, "taker_buy_base": 1465487.7, "taker_buy_quote": 1640135.69062 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.1038, "high": 1.1074, "low": 1.0572, "close": 1.1016, "volume": 2635920.2, "close_time": 1763539199999, "quote_volume": 2861920.62597, "trades": 42009, "taker_buy_base": 1362099.3, "taker_buy_quote": 1478165.89555 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.1015, "high": 1.1136, "low": 1.0845, "close": 1.1044, "volume": 2269613.3, "close_time": 1763553599999, "quote_volume": 2496539.30157, "trades": 22274, "taker_buy_base": 1208399.3, "taker_buy_quote": 1329592.48597 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.1043, "high": 1.1334, "low": 1.0701, "close": 1.0848, "volume": 5580264.0, "close_time": 1763567999999, "quote_volume": 6142656.28287, "trades": 83062, "taker_buy_base": 2871507.3, "taker_buy_quote": 3162831.14351 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.0847, "high": 1.0929, "low": 1.0187, "close": 1.0337, "volume": 5150365.2, "close_time": 1763582399999, "quote_volume": 5392531.85471, "trades": 84848, "taker_buy_base": 2548783.4, "taker_buy_quote": 2670784.69138 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.0338, "high": 1.1468, "low": 1.0265, "close": 1.1463, "volume": 7773946.4, "close_time": 1763596799999, "quote_volume": 8589528.77467, "trades": 91963, "taker_buy_base": 4049932.2, "taker_buy_quote": 4473976.54977 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1462, "high": 1.1546, "low": 1.1238, "close": 1.1395, "volume": 3371900.1, "close_time": 1763611199999, "quote_volume": 3843512.93143, "trades": 47429, "taker_buy_base": 1850567.5, "taker_buy_quote": 2109307.08411 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.1395, "high": 1.145, "low": 1.1183, "close": 1.1292, "volume": 2233147.0, "close_time": 1763625599999, "quote_volume": 2527801.63251, "trades": 26643, "taker_buy_base": 1012096.2, "taker_buy_quote": 1144861.33532 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.1291, "high": 1.1294, "low": 1.0982, "close": 1.1124, "volume": 1758734.9, "close_time": 1763639999999, "quote_volume": 1955354.53307, "trades": 24191, "taker_buy_base": 831335.9, "taker_buy_quote": 924520.68286 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.1125, "high": 1.1275, "low": 1.0388, "close": 1.0418, "volume": 5648432.0, "close_time": 1763654399999, "quote_volume": 6158144.65721, "trades": 88633, "taker_buy_base": 2735497.0, "taker_buy_quote": 2979783.80144 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.042, "high": 1.0449, "low": 0.9819, "close": 1.0024, "volume": 9452125.4, "close_time": 1763668799999, "quote_volume": 9521082.363, "trades": 134933, "taker_buy_base": 4456193.9, "taker_buy_quote": 4487256.58992 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.0023, "high": 1.0318, "low": 0.9915, "close": 0.9967, "volume": 3802910.8, "close_time": 1763683199999, "quote_volume": 3842626.12454, "trades": 48837, "taker_buy_base": 2033892.4, "taker_buy_quote": 2054862.12119 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.9966, "high": 1.0098, "low": 0.9658, "close": 0.9758, "volume": 5430325.9, "close_time": 1763697599999, "quote_volume": 5352902.17653, "trades": 68807, "taker_buy_base": 2772602.6, "taker_buy_quote": 2734483.01125 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.9757, "high": 0.9852, "low": 0.8737, "close": 0.9316, "volume": 6734466.4, "close_time": 1763711999999, "quote_volume": 6335988.79348, "trades": 74561, "taker_buy_base": 3263130.3, "taker_buy_quote": 3072691.87601 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.9316, "high": 0.9433, "low": 0.8996, "close": 0.9063, "volume": 6647024.3, "close_time": 1763726399999, "quote_volume": 6122871.99549, "trades": 87172, "taker_buy_base": 3167421.1, "taker_buy_quote": 2919369.73543 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.9064, "high": 0.9384, "low": 0.8815, "close": 0.9089, "volume": 7754117.4, "close_time": 1763740799999, "quote_volume": 7110428.19, "trades": 121268, "taker_buy_base": 4032987.1, "taker_buy_quote": 3702768.8037 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.9088, "high": 0.9391, "low": 0.8957, "close": 0.9227, "volume": 4888215.2, "close_time": 1763755199999, "quote_volume": 4497025.94217, "trades": 79156, "taker_buy_base": 2485805.6, "taker_buy_quote": 2287965.80271 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.9226, "high": 0.9274, "low": 0.8839, "close": 0.9133, "volume": 2931769.6, "close_time": 1763769599999, "quote_volume": 2668211.52307, "trades": 40814, "taker_buy_base": 1504314.8, "taker_buy_quote": 1370226.40965 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9134, "high": 0.9261, "low": 0.8982, "close": 0.9028, "volume": 2771125.0, "close_time": 1763783999999, "quote_volume": 2526128.22126, "trades": 33995, "taker_buy_base": 1383482.7, "taker_buy_quote": 1261040.10607 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.9029, "high": 0.9053, "low": 0.8692, "close": 0.8876, "volume": 4046413.0, "close_time": 1763798399999, "quote_volume": 3572042.4642, "trades": 67232, "taker_buy_base": 1715511.0, "taker_buy_quote": 1516023.62189 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.8874, "high": 0.8936, "low": 0.8644, "close": 0.883, "volume": 2888421.7, "close_time": 1763812799999, "quote_volume": 2536014.90486, "trades": 44650, "taker_buy_base": 1478386.6, "taker_buy_quote": 1298067.19343 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.883, "high": 0.8855, "low": 0.8634, "close": 0.8735, "volume": 2070980.7, "close_time": 1763827199999, "quote_volume": 1810473.30204, "trades": 37238, "taker_buy_base": 1020157.7, "taker_buy_quote": 891822.28728 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.8735, "high": 0.8871, "low": 0.8719, "close": 0.8768, "volume": 1370953.3, "close_time": 1763841599999, "quote_volume": 1205928.23007, "trades": 21070, "taker_buy_base": 740789.3, "taker_buy_quote": 651777.70126 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.8768, "high": 0.8998, "low": 0.866, "close": 0.8778, "volume": 1849073.7, "close_time": 1763855999999, "quote_volume": 1626483.88185, "trades": 25191, "taker_buy_base": 904210.3, "taker_buy_quote": 795834.24866 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8777, "high": 0.9409, "low": 0.8721, "close": 0.9239, "volume": 5235299.4, "close_time": 1763870399999, "quote_volume": 4774247.86336, "trades": 59351, "taker_buy_base": 2884244.6, "taker_buy_quote": 2626573.76672 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.9239, "high": 0.9382, "low": 0.8979, "close": 0.914, "volume": 3367521.4, "close_time": 1763884799999, "quote_volume": 3092995.45333, "trades": 37948, "taker_buy_base": 1555602.6, "taker_buy_quote": 1429254.65981 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.9139, "high": 0.9171, "low": 0.8918, "close": 0.9003, "volume": 1893928.4, "close_time": 1763899199999, "quote_volume": 1713013.18393, "trades": 21851, "taker_buy_base": 967926.7, "taker_buy_quote": 875692.76759 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.9002, "high": 0.9159, "low": 0.8879, "close": 0.9067, "volume": 2097165.1, "close_time": 1763913599999, "quote_volume": 1894430.45617, "trades": 29465, "taker_buy_base": 1080573.0, "taker_buy_quote": 976508.85599 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.9067, "high": 0.9136, "low": 0.8925, "close": 0.9044, "volume": 1479698.5, "close_time": 1763927999999, "quote_volume": 1337607.23975, "trades": 25918, "taker_buy_base": 766640.5, "taker_buy_quote": 693034.71939 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.9045, "high": 0.91, "low": 0.8781, "close": 0.8821, "volume": 1712756.0, "close_time": 1763942399999, "quote_volume": 1535981.00124, "trades": 22710, "taker_buy_base": 808435.3, "taker_buy_quote": 725521.64753 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.882, "high": 0.9174, "low": 0.8646, "close": 0.9043, "volume": 3493332.1, "close_time": 1763956799999, "quote_volume": 3103700.81814, "trades": 45046, "taker_buy_base": 1675345.3, "taker_buy_quote": 1490770.22903 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.9043, "high": 0.911, "low": 0.8814, "close": 0.8935, "volume": 2421623.2, "close_time": 1763971199999, "quote_volume": 2167893.58101, "trades": 32840, "taker_buy_base": 1193895.9, "taker_buy_quote": 1069217.83324 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.8934, "high": 0.8942, "low": 0.8657, "close": 0.8798, "volume": 2090838.8, "close_time": 1763985599999, "quote_volume": 1837941.85667, "trades": 23636, "taker_buy_base": 936786.6, "taker_buy_quote": 822604.8368 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.8797, "high": 0.9114, "low": 0.8663, "close": 0.8989, "volume": 4152153.0, "close_time": 1763999999999, "quote_volume": 3699618.818, "trades": 59211, "taker_buy_base": 2155654.4, "taker_buy_quote": 1920455.69299 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.8988, "high": 0.9415, "low": 0.8982, "close": 0.9323, "volume": 3352262.1, "close_time": 1764014399999, "quote_volume": 3094342.52377, "trades": 44343, "taker_buy_base": 1734867.2, "taker_buy_quote": 1600992.01969 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.9324, "high": 0.9488, "low": 0.9311, "close": 0.9362, "volume": 1627931.9, "close_time": 1764028799999, "quote_volume": 1530042.69606, "trades": 20850, "taker_buy_base": 873002.7, "taker_buy_quote": 820578.74494 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9362, "high": 0.949, "low": 0.9182, "close": 0.9342, "volume": 2456224.7, "close_time": 1764043199999, "quote_volume": 2290521.68768, "trades": 30433, "taker_buy_base": 1215581.5, "taker_buy_quote": 1133824.55248 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.9341, "high": 0.9406, "low": 0.918, "close": 0.9193, "volume": 1368157.3, "close_time": 1764057599999, "quote_volume": 1275226.07777, "trades": 20784, "taker_buy_base": 638234.6, "taker_buy_quote": 595100.0573 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.9193, "high": 0.9215, "low": 0.8924, "close": 0.9109, "volume": 2136393.9, "close_time": 1764071999999, "quote_volume": 1943602.39055, "trades": 28717, "taker_buy_base": 1013808.0, "taker_buy_quote": 923093.92687 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.911, "high": 0.935, "low": 0.8892, "close": 0.9027, "volume": 3837845.7, "close_time": 1764086399999, "quote_volume": 3492767.80391, "trades": 55986, "taker_buy_base": 1777706.5, "taker_buy_quote": 1619046.15735 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.9027, "high": 0.9194, "low": 0.8853, "close": 0.9058, "volume": 2712003.9, "close_time": 1764100799999, "quote_volume": 2449195.1858, "trades": 40738, "taker_buy_base": 1245933.5, "taker_buy_quote": 1125617.10655 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.9059, "high": 0.9291, "low": 0.8934, "close": 0.9173, "volume": 2079437.2, "close_time": 1764115199999, "quote_volume": 1899032.14855, "trades": 27050, "taker_buy_base": 1102198.0, "taker_buy_quote": 1006733.98874 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9174, "high": 0.925, "low": 0.8967, "close": 0.8971, "volume": 1996296.7, "close_time": 1764129599999, "quote_volume": 1819773.75589, "trades": 25445, "taker_buy_base": 916822.0, "taker_buy_quote": 836306.42505 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.8972, "high": 0.9101, "low": 0.8928, "close": 0.9078, "volume": 1345665.2, "close_time": 1764143999999, "quote_volume": 1212559.21156, "trades": 17411, "taker_buy_base": 735809.5, "taker_buy_quote": 662879.16401 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.9078, "high": 0.9085, "low": 0.8811, "close": 0.8866, "volume": 1804654.0, "close_time": 1764158399999, "quote_volume": 1610381.79158, "trades": 20960, "taker_buy_base": 857224.3, "taker_buy_quote": 765675.55018 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.8865, "high": 0.9054, "low": 0.8758, "close": 0.8881, "volume": 2425875.1, "close_time": 1764172799999, "quote_volume": 2160111.89302, "trades": 31492, "taker_buy_base": 1219292.7, "taker_buy_quote": 1086074.40382 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.8882, "high": 0.9548, "low": 0.8877, "close": 0.9427, "volume": 4020466.7, "close_time": 1764187199999, "quote_volume": 3745019.18346, "trades": 44392, "taker_buy_base": 2132138.6, "taker_buy_quote": 1986582.00257 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.9425, "high": 0.9936, "low": 0.933, "close": 0.9776, "volume": 4029429.1, "close_time": 1764201599999, "quote_volume": 3891358.80933, "trades": 36281, "taker_buy_base": 2171605.0, "taker_buy_quote": 2097071.59173 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9775, "high": 1.021, "low": 0.9674, "close": 0.9723, "volume": 6628625.7, "close_time": 1764215999999, "quote_volume": 6569405.00294, "trades": 70133, "taker_buy_base": 3349757.1, "taker_buy_quote": 3322806.20378 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.9724, "high": 1.0042, "low": 0.97, "close": 1.0034, "volume": 3495200.4, "close_time": 1764230399999, "quote_volume": 3415891.09436, "trades": 32057, "taker_buy_base": 1434699.2, "taker_buy_quote": 1404285.92649 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.0033, "high": 1.0274, "low": 0.9759, "close": 1.0013, "volume": 8447123.0, "close_time": 1764244799999, "quote_volume": 8430715.35736, "trades": 85899, "taker_buy_base": 4578890.2, "taker_buy_quote": 4567623.31152 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.0012, "high": 1.0201, "low": 0.9946, "close": 1.0079, "volume": 5384688.0, "close_time": 1764259199999, "quote_volume": 5427599.22873, "trades": 56103, "taker_buy_base": 2987144.7, "taker_buy_quote": 3012408.6478 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.0078, "high": 1.0239, "low": 0.9998, "close": 1.0214, "volume": 2303764.3, "close_time": 1764273599999, "quote_volume": 2330749.70938, "trades": 29772, "taker_buy_base": 1393279.6, "taker_buy_quote": 1410347.48186 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.0214, "high": 1.0588, "low": 0.9972, "close": 1.0033, "volume": 4820871.2, "close_time": 1764287999999, "quote_volume": 4943729.47705, "trades": 52536, "taker_buy_base": 2748917.7, "taker_buy_quote": 2824426.20119 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0032, "high": 1.0106, "low": 0.9685, "close": 0.9754, "volume": 2934383.1, "close_time": 1764302399999, "quote_volume": 2895275.5556, "trades": 33029, "taker_buy_base": 1250677.2, "taker_buy_quote": 1232772.88857 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.9753, "high": 0.9791, "low": 0.9578, "close": 0.9608, "volume": 1810336.7, "close_time": 1764316799999, "quote_volume": 1749545.49484, "trades": 17445, "taker_buy_base": 769820.3, "taker_buy_quote": 744690.70421 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.9607, "high": 0.9948, "low": 0.96, "close": 0.9736, "volume": 1904642.4, "close_time": 1764331199999, "quote_volume": 1865999.17758, "trades": 26454, "taker_buy_base": 995462.4, "taker_buy_quote": 975497.87123 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.9735, "high": 0.9987, "low": 0.9653, "close": 0.9829, "volume": 2597315.1, "close_time": 1764345599999, "quote_volume": 2545343.68698, "trades": 36746, "taker_buy_base": 1334096.8, "taker_buy_quote": 1306874.7048 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.983, "high": 0.9832, "low": 0.9361, "close": 0.9533, "volume": 2956712.8, "close_time": 1764359999999, "quote_volume": 2813956.46426, "trades": 40879, "taker_buy_base": 1356959.0, "taker_buy_quote": 1292652.63919 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.9532, "high": 0.9532, "low": 0.9342, "close": 0.9355, "volume": 1052258.4, "close_time": 1764374399999, "quote_volume": 992224.86968, "trades": 15187, "taker_buy_base": 508902.5, "taker_buy_quote": 479828.08018 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9354, "high": 0.9499, "low": 0.9254, "close": 0.9325, "volume": 1781527.9, "close_time": 1764388799999, "quote_volume": 1664267.76032, "trades": 19191, "taker_buy_base": 741448.7, "taker_buy_quote": 692876.24562 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.9326, "high": 0.9432, "low": 0.9321, "close": 0.9356, "volume": 1135041.6, "close_time": 1764403199999, "quote_volume": 1063821.30157, "trades": 12755, "taker_buy_base": 579051.3, "taker_buy_quote": 542955.66707 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.9354, "high": 0.9444, "low": 0.9236, "close": 0.9424, "volume": 792128.8, "close_time": 1764417599999, "quote_volume": 739802.74124, "trades": 12261, "taker_buy_base": 366187.3, "taker_buy_quote": 342241.12711 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.9423, "high": 0.9439, "low": 0.9262, "close": 0.9429, "volume": 801544.1, "close_time": 1764431999999, "quote_volume": 747973.55264, "trades": 11034, "taker_buy_base": 382913.3, "taker_buy_quote": 357314.75848 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.9428, "high": 0.9466, "low": 0.9288, "close": 0.9364, "volume": 1205167.4, "close_time": 1764446399999, "quote_volume": 1128439.07927, "trades": 18275, "taker_buy_base": 558789.1, "taker_buy_quote": 523241.74816 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.9362, "high": 0.9428, "low": 0.93, "close": 0.9342, "volume": 676918.4, "close_time": 1764460799999, "quote_volume": 633761.39751, "trades": 10296, "taker_buy_base": 296796.7, "taker_buy_quote": 277954.60901 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9342, "high": 0.9414, "low": 0.9163, "close": 0.9346, "volume": 1299852.5, "close_time": 1764475199999, "quote_volume": 1210037.07957, "trades": 17459, "taker_buy_base": 527027.9, "taker_buy_quote": 490574.714 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.9346, "high": 0.9412, "low": 0.9241, "close": 0.9384, "volume": 759521.2, "close_time": 1764489599999, "quote_volume": 709964.57397, "trades": 9571, "taker_buy_base": 398483.0, "taker_buy_quote": 372785.10843 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.9383, "high": 0.9494, "low": 0.9265, "close": 0.9284, "volume": 1766853.6, "close_time": 1764503999999, "quote_volume": 1657938.12797, "trades": 20150, "taker_buy_base": 958947.0, "taker_buy_quote": 900192.71984 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.9285, "high": 0.9454, "low": 0.9233, "close": 0.9278, "volume": 1581354.9, "close_time": 1764518399999, "quote_volume": 1478289.83571, "trades": 21903, "taker_buy_base": 832949.3, "taker_buy_quote": 778708.98811 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.9278, "high": 0.9411, "low": 0.9253, "close": 0.9308, "volume": 777923.1, "close_time": 1764532799999, "quote_volume": 725206.09138, "trades": 11774, "taker_buy_base": 337968.6, "taker_buy_quote": 314881.76367 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.9306, "high": 0.9383, "low": 0.9051, "close": 0.9062, "volume": 1102220.0, "close_time": 1764547199999, "quote_volume": 1018799.29643, "trades": 16580, "taker_buy_base": 534358.7, "taker_buy_quote": 493998.38509 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9061, "high": 0.9089, "low": 0.8145, "close": 0.8148, "volume": 8342688.6, "close_time": 1764561599999, "quote_volume": 7111537.96932, "trades": 98172, "taker_buy_base": 3832734.7, "taker_buy_quote": 3270899.33845 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.8148, "high": 0.8268, "low": 0.8049, "close": 0.816, "volume": 2282285.8, "close_time": 1764575999999, "quote_volume": 1860090.32822, "trades": 25416, "taker_buy_base": 1195547.6, "taker_buy_quote": 974270.50476 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.816, "high": 0.8362, "low": 0.814, "close": 0.8203, "volume": 2019217.7, "close_time": 1764590399999, "quote_volume": 1663328.03889, "trades": 19592, "taker_buy_base": 1073994.2, "taker_buy_quote": 884980.19695 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.8204, "high": 0.8725, "low": 0.7998, "close": 0.8626, "volume": 8740138.3, "close_time": 1764604799999, "quote_volume": 7380987.90516, "trades": 93647, "taker_buy_base": 4607646.4, "taker_buy_quote": 3892272.8034 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.8627, "high": 0.8647, "low": 0.8192, "close": 0.8241, "volume": 3303604.7, "close_time": 1764619199999, "quote_volume": 2758395.69206, "trades": 42126, "taker_buy_base": 1548814.6, "taker_buy_quote": 1292900.98327 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.824, "high": 0.8517, "low": 0.8238, "close": 0.8355, "volume": 3364067.8, "close_time": 1764633599999, "quote_volume": 2823652.41865, "trades": 32681, "taker_buy_base": 1579007.1, "taker_buy_quote": 1324889.01589 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8355, "high": 0.8582, "low": 0.8195, "close": 0.8336, "volume": 2948554.0, "close_time": 1764647999999, "quote_volume": 2469413.4618, "trades": 34524, "taker_buy_base": 1371542.3, "taker_buy_quote": 1148734.54639 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.8335, "high": 0.8413, "low": 0.8261, "close": 0.8299, "volume": 1649689.4, "close_time": 1764662399999, "quote_volume": 1374279.88691, "trades": 21804, "taker_buy_base": 879416.2, "taker_buy_quote": 732423.27399 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.8298, "high": 0.857, "low": 0.821, "close": 0.8543, "volume": 2506982.9, "close_time": 1764676799999, "quote_volume": 2095379.91517, "trades": 28186, "taker_buy_base": 1332163.5, "taker_buy_quote": 1113543.90194 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.8542, "high": 0.9427, "low": 0.8468, "close": 0.9397, "volume": 5887464.9, "close_time": 1764691199999, "quote_volume": 5248926.16702, "trades": 70513, "taker_buy_base": 3091589.3, "taker_buy_quote": 2754710.32023 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.9398, "high": 0.9462, "low": 0.9174, "close": 0.9261, "volume": 4301150.5, "close_time": 1764705599999, "quote_volume": 4005843.98149, "trades": 53111, "taker_buy_base": 2007357.6, "taker_buy_quote": 1869527.00318 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.926, "high": 0.9317, "low": 0.9038, "close": 0.9189, "volume": 2820570.1, "close_time": 1764719999999, "quote_volume": 2584830.5704, "trades": 29428, "taker_buy_base": 1409397.9, "taker_buy_quote": 1291713.84472 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9189, "high": 0.9926, "low": 0.9148, "close": 0.9809, "volume": 4491098.7, "close_time": 1764734399999, "quote_volume": 4295708.61301, "trades": 50196, "taker_buy_base": 2417989.7, "taker_buy_quote": 2304664.71997 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.9808, "high": 0.9935, "low": 0.956, "close": 0.9601, "volume": 3191415.7, "close_time": 1764748799999, "quote_volume": 3121194.77363, "trades": 46512, "taker_buy_base": 1692573.1, "taker_buy_quote": 1655879.54842 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.9602, "high": 0.9717, "low": 0.9435, "close": 0.9456, "volume": 3007154.6, "close_time": 1764763199999, "quote_volume": 2881251.0749, "trades": 32702, "taker_buy_base": 1435366.4, "taker_buy_quote": 1375812.25882 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.9456, "high": 1.0127, "low": 0.9365, "close": 0.9755, "volume": 7938373.4, "close_time": 1764777599999, "quote_volume": 7710324.33615, "trades": 99201, "taker_buy_base": 3966188.5, "taker_buy_quote": 3851616.84008 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.9756, "high": 0.99, "low": 0.9559, "close": 0.9772, "volume": 4111251.7, "close_time": 1764791999999, "quote_volume": 3993383.00873, "trades": 49669, "taker_buy_base": 2223707.2, "taker_buy_quote": 2160299.39736 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.9773, "high": 0.9982, "low": 0.9688, "close": 0.9856, "volume": 2078888.7, "close_time": 1764806399999, "quote_volume": 2038567.95802, "trades": 30950, "taker_buy_base": 1217207.1, "taker_buy_quote": 1193406.56065 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9857, "high": 1.0134, "low": 0.9721, "close": 1.0021, "volume": 4325541.4, "close_time": 1764820799999, "quote_volume": 4312487.48455, "trades": 51615, "taker_buy_base": 2178596.3, "taker_buy_quote": 2172266.83229 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.0023, "high": 1.006, "low": 0.951, "close": 0.9534, "volume": 4166236.6, "close_time": 1764835199999, "quote_volume": 4051483.26374, "trades": 43266, "taker_buy_base": 2102217.0, "taker_buy_quote": 2042547.45631 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.9534, "high": 0.9603, "low": 0.9436, "close": 0.9487, "volume": 2349805.0, "close_time": 1764849599999, "quote_volume": 2237264.81142, "trades": 29451, "taker_buy_base": 1073107.7, "taker_buy_quote": 1022077.84289 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.9487, "high": 0.9525, "low": 0.9267, "close": 0.9479, "volume": 3179915.4, "close_time": 1764863999999, "quote_volume": 2988269.70593, "trades": 43366, "taker_buy_base": 1321862.6, "taker_buy_quote": 1242616.10416 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.9479, "high": 0.9535, "low": 0.9007, "close": 0.9203, "volume": 4310633.0, "close_time": 1764878399999, "quote_volume": 4000588.06526, "trades": 51955, "taker_buy_base": 1953035.9, "taker_buy_quote": 1812172.48205 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.9202, "high": 0.9266, "low": 0.9119, "close": 0.917, "volume": 1733516.5, "close_time": 1764892799999, "quote_volume": 1590827.03383, "trades": 19793, "taker_buy_base": 721248.0, "taker_buy_quote": 662285.42785 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9169, "high": 0.9324, "low": 0.909, "close": 0.9202, "volume": 2119618.4, "close_time": 1764907199999, "quote_volume": 1954066.65798, "trades": 20935, "taker_buy_base": 1110052.1, "taker_buy_quote": 1023502.28234 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.9201, "high": 0.9264, "low": 0.9065, "close": 0.916, "volume": 1161546.2, "close_time": 1764921599999, "quote_volume": 1062340.10612, "trades": 15133, "taker_buy_base": 582956.8, "taker_buy_quote": 533318.14317 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.9159, "high": 0.9165, "low": 0.8787, "close": 0.8867, "volume": 2676994.5, "close_time": 1764935999999, "quote_volume": 2388440.65485, "trades": 25917, "taker_buy_base": 1242260.5, "taker_buy_quote": 1107749.63929 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.8868, "high": 0.8896, "low": 0.8621, "close": 0.8709, "volume": 3430021.3, "close_time": 1764950399999, "quote_volume": 3002909.56259, "trades": 38930, "taker_buy_base": 1747706.7, "taker_buy_quote": 1529771.08759 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.8708, "high": 0.8715, "low": 0.8307, "close": 0.8472, "volume": 4483486.2, "close_time": 1764964799999, "quote_volume": 3797088.26307, "trades": 53051, "taker_buy_base": 2499480.6, "taker_buy_quote": 2117538.28008 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.8473, "high": 0.8508, "low": 0.8373, "close": 0.8444, "volume": 1413924.8, "close_time": 1764979199999, "quote_volume": 1192292.45444, "trades": 13719, "taker_buy_base": 676580.0, "taker_buy_quote": 570387.58688 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8444, "high": 0.8592, "low": 0.8368, "close": 0.8456, "volume": 2189233.5, "close_time": 1764993599999, "quote_volume": 1850443.77681, "trades": 18609, "taker_buy_base": 1385698.2, "taker_buy_quote": 1171665.35349 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.8456, "high": 0.8462, "low": 0.8357, "close": 0.8408, "volume": 842723.1, "close_time": 1765007999999, "quote_volume": 707154.41394, "trades": 7171, "taker_buy_base": 464792.5, "taker_buy_quote": 389984.90749 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.8409, "high": 0.8425, "low": 0.8322, "close": 0.8342, "volume": 677714.5, "close_time": 1765022399999, "quote_volume": 566920.436, "trades": 8216, "taker_buy_base": 294052.9, "taker_buy_quote": 245971.11505 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.8342, "high": 0.8652, "low": 0.8284, "close": 0.8588, "volume": 2749844.8, "close_time": 1765036799999, "quote_volume": 2327025.53487, "trades": 21988, "taker_buy_base": 1519941.6, "taker_buy_quote": 1287002.52159 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.8588, "high": 0.8677, "low": 0.8467, "close": 0.8498, "volume": 1538070.5, "close_time": 1765051199999, "quote_volume": 1317526.45478, "trades": 16763, "taker_buy_base": 606632.8, "taker_buy_quote": 519831.05067 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.8499, "high": 0.8634, "low": 0.8403, "close": 0.8511, "volume": 1108385.3, "close_time": 1765065599999, "quote_volume": 942386.16418, "trades": 14982, "taker_buy_base": 623852.2, "taker_buy_quote": 530296.31163 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8512, "high": 0.862, "low": 0.8487, "close": 0.8549, "volume": 1132361.2, "close_time": 1765079999999, "quote_volume": 969293.14436, "trades": 11698, "taker_buy_base": 496950.3, "taker_buy_quote": 425102.87142 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.8549, "high": 0.8561, "low": 0.84, "close": 0.8443, "volume": 734417.9, "close_time": 1765094399999, "quote_volume": 622922.41161, "trades": 7837, "taker_buy_base": 310554.8, "taker_buy_quote": 263401.78015 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.8444, "high": 0.8445, "low": 0.8288, "close": 0.8313, "volume": 937398.0, "close_time": 1765108799999, "quote_volume": 782032.85924, "trades": 11174, "taker_buy_base": 412122.0, "taker_buy_quote": 343977.62633 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.8314, "high": 0.8621, "low": 0.8061, "close": 0.8398, "volume": 5239882.0, "close_time": 1765123199999, "quote_volume": 4346039.63957, "trades": 49269, "taker_buy_base": 2405070.3, "taker_buy_quote": 1997583.65015 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.8398, "high": 0.8799, "low": 0.8273, "close": 0.8659, "volume": 2872589.4, "close_time": 1765137599999, "quote_volume": 2471427.26964, "trades": 35560, "taker_buy_base": 1505182.8, "taker_buy_quote": 1294512.51332 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.866, "high": 0.8693, "low": 0.8153, "close": 0.8304, "volume": 2779383.8, "close_time": 1765151999999, "quote_volume": 2315530.02188, "trades": 29790, "taker_buy_base": 1362414.0, "taker_buy_quote": 1134905.72669 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8306, "high": 0.8555, "low": 0.8249, "close": 0.8525, "volume": 1434385.5, "close_time": 1765166399999, "quote_volume": 1205421.03031, "trades": 21524, "taker_buy_base": 674044.7, "taker_buy_quote": 566187.11357 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.8524, "high": 0.8712, "low": 0.8524, "close": 0.8556, "volume": 1078980.6, "close_time": 1765180799999, "quote_volume": 928862.58324, "trades": 13765, "taker_buy_base": 489205.8, "taker_buy_quote": 421504.97987 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.8556, "high": 0.8797, "low": 0.8538, "close": 0.8672, "volume": 1262726.7, "close_time": 1765195199999, "quote_volume": 1096829.21229, "trades": 16871, "taker_buy_base": 617854.5, "taker_buy_quote": 536754.32298 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.8673, "high": 0.8678, "low": 0.8316, "close": 0.8393, "volume": 2253658.4, "close_time": 1765209599999, "quote_volume": 1919507.17534, "trades": 32017, "taker_buy_base": 1093956.2, "taker_buy_quote": 931227.4631 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.8392, "high": 0.8511, "low": 0.8256, "close": 0.8326, "volume": 2223663.0, "close_time": 1765223999999, "quote_volume": 1862583.2633, "trades": 31309, "taker_buy_base": 1136734.1, "taker_buy_quote": 952637.55505 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.8326, "high": 0.8479, "low": 0.8301, "close": 0.8343, "volume": 904059.0, "close_time": 1765238399999, "quote_volume": 758829.2472, "trades": 14239, "taker_buy_base": 502260.7, "taker_buy_quote": 421645.09514 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8343, "high": 0.8513, "low": 0.8304, "close": 0.8513, "volume": 1185989.0, "close_time": 1765252799999, "quote_volume": 994683.2225, "trades": 15255, "taker_buy_base": 618315.6, "taker_buy_quote": 519061.72238 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.8513, "high": 0.8556, "low": 0.8316, "close": 0.8423, "volume": 1421537.3, "close_time": 1765267199999, "quote_volume": 1196772.94057, "trades": 17828, "taker_buy_base": 692719.2, "taker_buy_quote": 583412.88124 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.8422, "high": 0.8471, "low": 0.8352, "close": 0.8458, "volume": 797544.9, "close_time": 1765281599999, "quote_volume": 670365.54914, "trades": 11242, "taker_buy_base": 394725.5, "taker_buy_quote": 331799.87113 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.8457, "high": 0.888, "low": 0.8339, "close": 0.8811, "volume": 3030172.1, "close_time": 1765295999999, "quote_volume": 2599708.2775, "trades": 37761, "taker_buy_base": 1515567.2, "taker_buy_quote": 1302117.96962 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.8811, "high": 0.9218, "low": 0.881, "close": 0.9018, "volume": 5217751.1, "close_time": 1765310399999, "quote_volume": 4712292.32438, "trades": 72195, "taker_buy_base": 2468564.5, "taker_buy_quote": 2227773.98311 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.902, "high": 0.9047, "low": 0.8575, "close": 0.8865, "volume": 2303628.8, "close_time": 1765324799999, "quote_volume": 2027702.60979, "trades": 31260, "taker_buy_base": 1201645.3, "taker_buy_quote": 1058250.50807 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8865, "high": 0.8875, "low": 0.8683, "close": 0.8729, "volume": 1514899.0, "close_time": 1765339199999, "quote_volume": 1328474.48809, "trades": 22309, "taker_buy_base": 720630.7, "taker_buy_quote": 632082.14245 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.8729, "high": 0.8795, "low": 0.8624, "close": 0.8651, "volume": 849681.5, "close_time": 1765353599999, "quote_volume": 740011.72941, "trades": 11394, "taker_buy_base": 402831.0, "taker_buy_quote": 351101.58598 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.8651, "high": 0.8705, "low": 0.8481, "close": 0.8537, "volume": 1637824.0, "close_time": 1765367999999, "quote_volume": 1402924.45725, "trades": 20398, "taker_buy_base": 939023.1, "taker_buy_quote": 804421.83657 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.8537, "high": 0.8676, "low": 0.8483, "close": 0.8549, "volume": 1552027.1, "close_time": 1765382399999, "quote_volume": 1331497.08729, "trades": 20973, "taker_buy_base": 724849.4, "taker_buy_quote": 621496.507 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.8548, "high": 0.8849, "low": 0.8521, "close": 0.8844, "volume": 4069157.2, "close_time": 1765396799999, "quote_volume": 3539878.18162, "trades": 58279, "taker_buy_base": 2084687.1, "taker_buy_quote": 1814431.80303 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.8845, "high": 0.9116, "low": 0.8382, "close": 0.8407, "volume": 4821129.7, "close_time": 1765411199999, "quote_volume": 4196832.12165, "trades": 56643, "taker_buy_base": 2336706.7, "taker_buy_quote": 2035114.4543 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8406, "high": 0.8424, "low": 0.796, "close": 0.7964, "volume": 3419652.0, "close_time": 1765425599999, "quote_volume": 2788629.45038, "trades": 39503, "taker_buy_base": 1483231.8, "taker_buy_quote": 1209556.6331 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.7963, "high": 0.8161, "low": 0.7922, "close": 0.8075, "volume": 1188216.9, "close_time": 1765439999999, "quote_volume": 958791.07148, "trades": 16077, "taker_buy_base": 584175.3, "taker_buy_quote": 471252.02426 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.8074, "high": 0.8142, "low": 0.8017, "close": 0.8092, "volume": 913223.1, "close_time": 1765454399999, "quote_volume": 737558.89698, "trades": 9511, "taker_buy_base": 467257.6, "taker_buy_quote": 377506.10634 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.8091, "high": 0.816, "low": 0.7959, "close": 0.802, "volume": 1664581.5, "close_time": 1765468799999, "quote_volume": 1341028.7258, "trades": 25943, "taker_buy_base": 843675.9, "taker_buy_quote": 679414.14587 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.8019, "high": 0.8295, "low": 0.7931, "close": 0.8152, "volume": 2523769.1, "close_time": 1765483199999, "quote_volume": 2043630.61346, "trades": 26739, "taker_buy_base": 1188800.0, "taker_buy_quote": 963420.87737 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.8153, "high": 0.86, "low": 0.8145, "close": 0.8418, "volume": 3027599.8, "close_time": 1765497599999, "quote_volume": 2542409.8104, "trades": 33937, "taker_buy_base": 1613160.0, "taker_buy_quote": 1354058.86601 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8417, "high": 0.8471, "low": 0.8224, "close": 0.8378, "volume": 1234172.2, "close_time": 1765511999999, "quote_volume": 1029962.63626, "trades": 18132, "taker_buy_base": 575996.9, "taker_buy_quote": 480866.48037 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.8376, "high": 0.8575, "low": 0.8367, "close": 0.8423, "volume": 1283977.1, "close_time": 1765526399999, "quote_volume": 1085134.34819, "trades": 15201, "taker_buy_base": 646514.8, "taker_buy_quote": 546242.06421 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.8424, "high": 0.8504, "low": 0.8373, "close": 0.8433, "volume": 1069358.2, "close_time": 1765540799999, "quote_volume": 902115.42813, "trades": 14869, "taker_buy_base": 518367.7, "taker_buy_quote": 437275.97406 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.8432, "high": 0.8486, "low": 0.7875, "close": 0.7914, "volume": 3372100.3, "close_time": 1765555199999, "quote_volume": 2759878.01893, "trades": 36661, "taker_buy_base": 1534082.4, "taker_buy_quote": 1255603.93241 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.7917, "high": 0.8057, "low": 0.7776, "close": 0.7943, "volume": 2563426.6, "close_time": 1765569599999, "quote_volume": 2026314.46716, "trades": 38778, "taker_buy_base": 1246825.7, "taker_buy_quote": 985810.60138 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.7944, "high": 0.8022, "low": 0.79, "close": 0.8003, "volume": 503205.3, "close_time": 1765583999999, "quote_volume": 400130.99905, "trades": 7852, "taker_buy_base": 222809.8, "taker_buy_quote": 177258.85263 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8002, "high": 0.8022, "low": 0.7955, "close": 0.8006, "volume": 274997.1, "close_time": 1765598399999, "quote_volume": 219727.3365, "trades": 4906, "taker_buy_base": 148807.3, "taker_buy_quote": 118902.31729 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.8004, "high": 0.8072, "low": 0.7976, "close": 0.8042, "volume": 281345.3, "close_time": 1765612799999, "quote_volume": 225762.86216, "trades": 3885, "taker_buy_base": 145430.9, "taker_buy_quote": 116643.40239 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.8044, "high": 0.8135, "low": 0.8026, "close": 0.8094, "volume": 523018.1, "close_time": 1765627199999, "quote_volume": 422339.28799, "trades": 4901, "taker_buy_base": 257611.9, "taker_buy_quote": 208174.74358 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.8093, "high": 0.8124, "low": 0.7977, "close": 0.8043, "volume": 794998.2, "close_time": 1765641599999, "quote_volume": 640105.66101, "trades": 7769, "taker_buy_base": 422302.4, "taker_buy_quote": 340041.97941 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.8044, "high": 0.815, "low": 0.803, "close": 0.8125, "volume": 646101.0, "close_time": 1765655999999, "quote_volume": 522835.55101, "trades": 6861, "taker_buy_base": 372769.1, "taker_buy_quote": 301587.46998 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.8126, "high": 0.8155, "low": 0.8018, "close": 0.8084, "volume": 421538.3, "close_time": 1765670399999, "quote_volume": 340913.26133, "trades": 6124, "taker_buy_base": 161262.8, "taker_buy_quote": 130271.14689 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8083, "high": 0.8135, "low": 0.803, "close": 0.8058, "volume": 460193.3, "close_time": 1765684799999, "quote_volume": 371107.85238, "trades": 5656, "taker_buy_base": 256503.8, "taker_buy_quote": 206728.03125 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.8057, "high": 0.8072, "low": 0.7952, "close": 0.8, "volume": 323984.3, "close_time": 1765699199999, "quote_volume": 259107.83215, "trades": 4774, "taker_buy_base": 143866.4, "taker_buy_quote": 115084.35712 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.7999, "high": 0.8022, "low": 0.7725, "close": 0.7846, "volume": 1504274.1, "close_time": 1765713599999, "quote_volume": 1184040.44115, "trades": 15778, "taker_buy_base": 703297.5, "taker_buy_quote": 553084.62042 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.7845, "high": 0.7919, "low": 0.7783, "close": 0.7825, "volume": 834962.4, "close_time": 1765727999999, "quote_volume": 655481.01293, "trades": 11830, "taker_buy_base": 444702.3, "taker_buy_quote": 349310.3854 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.7824, "high": 0.7884, "low": 0.7679, "close": 0.7746, "volume": 1144182.7, "close_time": 1765742399999, "quote_volume": 887188.9124, "trades": 12557, "taker_buy_base": 531438.0, "taker_buy_quote": 412367.24863 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.7745, "high": 0.7784, "low": 0.7548, "close": 0.7631, "volume": 1549111.5, "close_time": 1765756799999, "quote_volume": 1185921.4928, "trades": 16986, "taker_buy_base": 770279.1, "taker_buy_quote": 589431.01724 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7631, "high": 0.7927, "low": 0.7613, "close": 0.7758, "volume": 1477639.9, "close_time": 1765771199999, "quote_volume": 1148461.50958, "trades": 19255, "taker_buy_base": 710575.1, "taker_buy_quote": 552223.93422 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.7759, "high": 0.7933, "low": 0.7751, "close": 0.7816, "volume": 584926.0, "close_time": 1765785599999, "quote_volume": 459355.65925, "trades": 7742, "taker_buy_base": 269664.6, "taker_buy_quote": 211762.7943 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.7816, "high": 0.7863, "low": 0.7782, "close": 0.7824, "volume": 538069.0, "close_time": 1765799999999, "quote_volume": 420938.70716, "trades": 6838, "taker_buy_base": 270040.0, "taker_buy_quote": 211271.99689 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.7823, "high": 0.7833, "low": 0.725, "close": 0.731, "volume": 5196943.0, "close_time": 1765814399999, "quote_volume": 3908148.5152, "trades": 51343, "taker_buy_base": 2540143.5, "taker_buy_quote": 1907012.84141 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.7311, "high": 0.7333, "low": 0.7028, "close": 0.7192, "volume": 3363980.1, "close_time": 1765828799999, "quote_volume": 2419330.0297, "trades": 35395, "taker_buy_base": 1646563.4, "taker_buy_quote": 1184967.88244 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.7191, "high": 0.7257, "low": 0.7097, "close": 0.7228, "volume": 1109409.0, "close_time": 1765843199999, "quote_volume": 795516.89415, "trades": 12529, "taker_buy_base": 549326.2, "taker_buy_quote": 394071.10729 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7227, "high": 0.725, "low": 0.7045, "close": 0.7122, "volume": 1218614.9, "close_time": 1765857599999, "quote_volume": 868190.63331, "trades": 13849, "taker_buy_base": 606386.2, "taker_buy_quote": 431964.00735 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.7122, "high": 0.7149, "low": 0.6969, "close": 0.7038, "volume": 1393639.6, "close_time": 1765871999999, "quote_volume": 985517.92353, "trades": 12996, "taker_buy_base": 670933.8, "taker_buy_quote": 475007.92803 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.7039, "high": 0.7251, "low": 0.7023, "close": 0.7213, "volume": 1170634.2, "close_time": 1765886399999, "quote_volume": 834030.28396, "trades": 12409, "taker_buy_base": 530848.9, "taker_buy_quote": 378364.75082 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.7212, "high": 0.7346, "low": 0.7052, "close": 0.7249, "volume": 3236393.6, "close_time": 1765900799999, "quote_volume": 2324060.84142, "trades": 39099, "taker_buy_base": 1643489.2, "taker_buy_quote": 1180155.76739 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.7246, "high": 0.7268, "low": 0.7091, "close": 0.7143, "volume": 1832844.3, "close_time": 1765915199999, "quote_volume": 1316010.34212, "trades": 18165, "taker_buy_base": 885061.4, "taker_buy_quote": 635391.15302 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.7142, "high": 0.7267, "low": 0.7134, "close": 0.723, "volume": 903174.4, "close_time": 1765929599999, "quote_volume": 649864.19393, "trades": 9229, "taker_buy_base": 483558.8, "taker_buy_quote": 347932.23389 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7229, "high": 0.7509, "low": 0.7152, "close": 0.7342, "volume": 2196837.0, "close_time": 1765943999999, "quote_volume": 1608157.46781, "trades": 18140, "taker_buy_base": 1236972.5, "taker_buy_quote": 904338.3559 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.7344, "high": 0.7382, "low": 0.7158, "close": 0.7364, "volume": 2004053.9, "close_time": 1765958399999, "quote_volume": 1458378.18043, "trades": 16258, "taker_buy_base": 1095236.6, "taker_buy_quote": 796521.73811 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.7363, "high": 0.7363, "low": 0.7176, "close": 0.722, "volume": 1190282.3, "close_time": 1765972799999, "quote_volume": 860851.84522, "trades": 13726, "taker_buy_base": 608056.1, "taker_buy_quote": 439849.99778 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.722, "high": 0.7841, "low": 0.7173, "close": 0.7299, "volume": 6877726.7, "close_time": 1765987199999, "quote_volume": 5121200.33388, "trades": 64663, "taker_buy_base": 3526836.9, "taker_buy_quote": 2625489.35221 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.7298, "high": 0.7384, "low": 0.6767, "close": 0.6916, "volume": 5255828.1, "close_time": 1766001599999, "quote_volume": 3693186.94453, "trades": 56596, "taker_buy_base": 2710826.9, "taker_buy_quote": 1905795.7391 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.6917, "high": 0.6974, "low": 0.6748, "close": 0.6798, "volume": 1882220.9, "close_time": 1766015999999, "quote_volume": 1284568.57148, "trades": 15759, "taker_buy_base": 936221.7, "taker_buy_quote": 639122.80217 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.6799, "high": 0.6934, "low": 0.6748, "close": 0.6825, "volume": 1531711.4, "close_time": 1766030399999, "quote_volume": 1046056.9134, "trades": 14934, "taker_buy_base": 786488.2, "taker_buy_quote": 537141.35554 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.6824, "high": 0.6886, "low": 0.6662, "close": 0.6702, "volume": 1095858.1, "close_time": 1766044799999, "quote_volume": 738860.78746, "trades": 10401, "taker_buy_base": 593638.3, "taker_buy_quote": 399982.46897 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.6701, "high": 0.6936, "low": 0.6692, "close": 0.6862, "volume": 1428955.4, "close_time": 1766059199999, "quote_volume": 978384.84148, "trades": 13702, "taker_buy_base": 710344.0, "taker_buy_quote": 486679.81783 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.6863, "high": 0.7171, "low": 0.6811, "close": 0.7065, "volume": 4522673.3, "close_time": 1766073599999, "quote_volume": 3169087.43472, "trades": 44138, "taker_buy_base": 2227071.0, "taker_buy_quote": 1562376.24156 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.7066, "high": 0.7069, "low": 0.6315, "close": 0.6332, "volume": 4697616.1, "close_time": 1766087999999, "quote_volume": 3124302.04222, "trades": 46007, "taker_buy_base": 2127124.3, "taker_buy_quote": 1413190.06488 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.633, "high": 0.6597, "low": 0.6322, "close": 0.6427, "volume": 1967208.8, "close_time": 1766102399999, "quote_volume": 1272378.14555, "trades": 18416, "taker_buy_base": 1108655.9, "taker_buy_quote": 717166.29833 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6428, "high": 0.6752, "low": 0.6291, "close": 0.6682, "volume": 2880479.7, "close_time": 1766116799999, "quote_volume": 1871895.26103, "trades": 25879, "taker_buy_base": 1622459.2, "taker_buy_quote": 1054276.20322 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.6683, "high": 0.6884, "low": 0.6664, "close": 0.679, "volume": 1957063.7, "close_time": 1766131199999, "quote_volume": 1317207.8279, "trades": 18856, "taker_buy_base": 1012412.6, "taker_buy_quote": 682012.32604 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.6789, "high": 0.6887, "low": 0.6767, "close": 0.6832, "volume": 990747.6, "close_time": 1766145599999, "quote_volume": 675407.74248, "trades": 10853, "taker_buy_base": 462867.1, "taker_buy_quote": 315573.5273 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.6834, "high": 0.7072, "low": 0.6769, "close": 0.6949, "volume": 2847198.4, "close_time": 1766159999999, "quote_volume": 1959177.94276, "trades": 31441, "taker_buy_base": 1385497.9, "taker_buy_quote": 954604.39453 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.6948, "high": 0.715, "low": 0.6866, "close": 0.7099, "volume": 3331140.7, "close_time": 1766174399999, "quote_volume": 2337881.57636, "trades": 31130, "taker_buy_base": 1760008.4, "taker_buy_quote": 1237030.19872 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.7099, "high": 0.7175, "low": 0.7046, "close": 0.7104, "volume": 1278047.6, "close_time": 1766188799999, "quote_volume": 907736.47022, "trades": 11749, "taker_buy_base": 615466.7, "taker_buy_quote": 437581.7078 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7103, "high": 0.7141, "low": 0.7009, "close": 0.7108, "volume": 1400693.4, "close_time": 1766203199999, "quote_volume": 990244.4982, "trades": 9455, "taker_buy_base": 790867.6, "taker_buy_quote": 559197.0951 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.7108, "high": 0.7313, "low": 0.7059, "close": 0.7303, "volume": 1308267.7, "close_time": 1766217599999, "quote_volume": 941143.77209, "trades": 10578, "taker_buy_base": 756068.0, "taker_buy_quote": 544265.71349 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.7304, "high": 0.7368, "low": 0.7113, "close": 0.7192, "volume": 1484573.8, "close_time": 1766231999999, "quote_volume": 1074464.63633, "trades": 12023, "taker_buy_base": 713304.7, "taker_buy_quote": 516583.10263 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.7192, "high": 0.7223, "low": 0.709, "close": 0.7158, "volume": 1369931.5, "close_time": 1766246399999, "quote_volume": 979856.29885, "trades": 10885, "taker_buy_base": 622434.3, "taker_buy_quote": 445606.20611 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.7159, "high": 0.7366, "low": 0.7136, "close": 0.7275, "volume": 905218.6, "close_time": 1766260799999, "quote_volume": 656988.53493, "trades": 10246, "taker_buy_base": 523932.6, "taker_buy_quote": 380515.5501 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.7274, "high": 0.7323, "low": 0.7214, "close": 0.7241, "volume": 937133.7, "close_time": 1766275199999, "quote_volume": 680856.58578, "trades": 8346, "taker_buy_base": 437092.9, "taker_buy_quote": 317667.69065 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.724, "high": 0.724, "low": 0.7025, "close": 0.7068, "volume": 1091159.8, "close_time": 1766289599999, "quote_volume": 776668.43057, "trades": 9629, "taker_buy_base": 511303.9, "taker_buy_quote": 363915.48798 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.7067, "high": 0.717, "low": 0.7055, "close": 0.7136, "volume": 579888.1, "close_time": 1766303999999, "quote_volume": 412622.44739, "trades": 5953, "taker_buy_base": 346975.7, "taker_buy_quote": 246942.4035 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.7136, "high": 0.7359, "low": 0.7103, "close": 0.7143, "volume": 1805433.2, "close_time": 1766318399999, "quote_volume": 1304828.15141, "trades": 16758, "taker_buy_base": 948042.4, "taker_buy_quote": 685093.51977 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.7144, "high": 0.7204, "low": 0.6868, "close": 0.6968, "volume": 2704191.5, "close_time": 1766332799999, "quote_volume": 1887732.93414, "trades": 26746, "taker_buy_base": 1484579.0, "taker_buy_quote": 1035541.51424 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.6967, "high": 0.7039, "low": 0.6884, "close": 0.7008, "volume": 1238581.8, "close_time": 1766347199999, "quote_volume": 861352.09965, "trades": 10016, "taker_buy_base": 555258.5, "taker_buy_quote": 386531.15054 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.7008, "high": 0.7156, "low": 0.6947, "close": 0.7087, "volume": 833056.0, "close_time": 1766361599999, "quote_volume": 586233.75402, "trades": 7740, "taker_buy_base": 452657.5, "taker_buy_quote": 318832.08158 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7088, "high": 0.7304, "low": 0.7042, "close": 0.7212, "volume": 2258286.2, "close_time": 1766375999999, "quote_volume": 1622412.24262, "trades": 25890, "taker_buy_base": 1165284.1, "taker_buy_quote": 837349.39821 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.7212, "high": 0.7408, "low": 0.7194, "close": 0.7297, "volume": 2269695.3, "close_time": 1766390399999, "quote_volume": 1657085.22608, "trades": 19339, "taker_buy_base": 1240919.5, "taker_buy_quote": 906300.06179 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.7296, "high": 0.7361, "low": 0.7187, "close": 0.7295, "volume": 1626485.9, "close_time": 1766404799999, "quote_volume": 1182076.09793, "trades": 16921, "taker_buy_base": 828478.7, "taker_buy_quote": 602533.18136 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.7296, "high": 0.7405, "low": 0.7126, "close": 0.7218, "volume": 2616836.5, "close_time": 1766419199999, "quote_volume": 1898266.04708, "trades": 27126, "taker_buy_base": 1267684.3, "taker_buy_quote": 919417.01444 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.7218, "high": 0.725, "low": 0.6958, "close": 0.6983, "volume": 1800240.8, "close_time": 1766433599999, "quote_volume": 1284212.99377, "trades": 18441, "taker_buy_base": 867377.9, "taker_buy_quote": 619807.42278 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.6982, "high": 0.7131, "low": 0.6929, "close": 0.7103, "volume": 1451654.9, "close_time": 1766447999999, "quote_volume": 1017798.28593, "trades": 13786, "taker_buy_base": 896767.6, "taker_buy_quote": 628940.95072 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7103, "high": 0.7179, "low": 0.6982, "close": 0.7009, "volume": 1355137.0, "close_time": 1766462399999, "quote_volume": 959926.4379, "trades": 12636, "taker_buy_base": 786704.6, "taker_buy_quote": 557625.12447 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.7008, "high": 0.7053, "low": 0.6937, "close": 0.6959, "volume": 1992580.0, "close_time": 1766476799999, "quote_volume": 1390201.191, "trades": 16288, "taker_buy_base": 871649.4, "taker_buy_quote": 608772.7025 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.6956, "high": 0.7075, "low": 0.6935, "close": 0.7024, "volume": 1004031.8, "close_time": 1766491199999, "quote_volume": 703871.90727, "trades": 8325, "taker_buy_base": 567258.7, "taker_buy_quote": 397984.31228 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.7024, "high": 0.7024, "low": 0.6771, "close": 0.696, "volume": 2640291.3, "close_time": 1766505599999, "quote_volume": 1820909.24449, "trades": 25980, "taker_buy_base": 1340231.1, "taker_buy_quote": 924883.50332 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.696, "high": 0.7103, "low": 0.6933, "close": 0.7038, "volume": 2070723.1, "close_time": 1766519999999, "quote_volume": 1457361.97379, "trades": 19797, "taker_buy_base": 1141684.2, "taker_buy_quote": 803958.58256 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.7036, "high": 0.7165, "low": 0.6984, "close": 0.701, "volume": 923876.3, "close_time": 1766534399999, "quote_volume": 651332.00636, "trades": 10564, "taker_buy_base": 416797.0, "taker_buy_quote": 294023.0901 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.701, "high": 0.7051, "low": 0.6501, "close": 0.673, "volume": 4086293.9, "close_time": 1766548799999, "quote_volume": 2736648.75262, "trades": 29083, "taker_buy_base": 1896130.8, "taker_buy_quote": 1268273.14889 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.6729, "high": 0.6773, "low": 0.6644, "close": 0.6681, "volume": 1113387.0, "close_time": 1766563199999, "quote_volume": 745053.60573, "trades": 12014, "taker_buy_base": 568681.1, "taker_buy_quote": 380921.17293 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.6681, "high": 0.673, "low": 0.6636, "close": 0.6708, "volume": 728038.3, "close_time": 1766577599999, "quote_volume": 486652.61698, "trades": 7472, "taker_buy_base": 339617.5, "taker_buy_quote": 226979.19809 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.6707, "high": 0.6871, "low": 0.6677, "close": 0.6867, "volume": 1837706.6, "close_time": 1766591999999, "quote_volume": 1245049.95753, "trades": 16465, "taker_buy_base": 1001597.1, "taker_buy_quote": 678843.85223 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.6866, "high": 0.6989, "low": 0.6837, "close": 0.6911, "volume": 1893648.7, "close_time": 1766606399999, "quote_volume": 1309221.42384, "trades": 15387, "taker_buy_base": 969455.5, "taker_buy_quote": 670457.59954 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.6912, "high": 0.7031, "low": 0.6909, "close": 0.6984, "volume": 1404916.3, "close_time": 1766620799999, "quote_volume": 979035.44645, "trades": 8995, "taker_buy_base": 850502.0, "taker_buy_quote": 592639.31173 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6983, "high": 0.7025, "low": 0.6905, "close": 0.6989, "volume": 671800.5, "close_time": 1766635199999, "quote_volume": 468033.6804, "trades": 5787, "taker_buy_base": 258525.9, "taker_buy_quote": 180042.49722 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.6988, "high": 0.7033, "low": 0.6936, "close": 0.7019, "volume": 502454.0, "close_time": 1766649599999, "quote_volume": 350848.05305, "trades": 5031, "taker_buy_base": 218893.6, "taker_buy_quote": 152909.7935 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.7018, "high": 0.705, "low": 0.6842, "close": 0.6908, "volume": 870632.6, "close_time": 1766663999999, "quote_volume": 604838.43695, "trades": 8402, "taker_buy_base": 399175.2, "taker_buy_quote": 277611.19684 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.6907, "high": 0.7022, "low": 0.6873, "close": 0.6978, "volume": 1575262.5, "close_time": 1766678399999, "quote_volume": 1095381.92084, "trades": 12025, "taker_buy_base": 780659.1, "taker_buy_quote": 542646.65645 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.6979, "high": 0.7036, "low": 0.6866, "close": 0.6924, "volume": 1236265.1, "close_time": 1766692799999, "quote_volume": 856680.77644, "trades": 10325, "taker_buy_base": 500497.5, "taker_buy_quote": 347347.75136 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.6925, "high": 0.696, "low": 0.6688, "close": 0.6709, "volume": 1057214.4, "close_time": 1766707199999, "quote_volume": 718715.14921, "trades": 11911, "taker_buy_base": 431954.6, "taker_buy_quote": 294380.77565 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.671, "high": 0.7115, "low": 0.6671, "close": 0.6994, "volume": 2073575.0, "close_time": 1766721599999, "quote_volume": 1441273.64621, "trades": 23650, "taker_buy_base": 1146003.7, "taker_buy_quote": 797414.28258 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.6993, "high": 0.7105, "low": 0.6933, "close": 0.6951, "volume": 899183.0, "close_time": 1766735999999, "quote_volume": 631136.26127, "trades": 10139, "taker_buy_base": 453845.4, "taker_buy_quote": 318994.79485 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.695, "high": 0.709, "low": 0.6947, "close": 0.7059, "volume": 791920.3, "close_time": 1766750399999, "quote_volume": 556253.18701, "trades": 7495, "taker_buy_base": 462767.7, "taker_buy_quote": 325226.79863 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.7057, "high": 0.7209, "low": 0.6838, "close": 0.6918, "volume": 2057577.3, "close_time": 1766764799999, "quote_volume": 1439746.62145, "trades": 22166, "taker_buy_base": 916794.6, "taker_buy_quote": 642721.93061 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.6919, "high": 0.6983, "low": 0.6806, "close": 0.696, "volume": 1089155.5, "close_time": 1766779199999, "quote_volume": 750990.00848, "trades": 10915, "taker_buy_base": 521759.4, "taker_buy_quote": 360169.55145 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.696, "high": 0.6999, "low": 0.6903, "close": 0.6946, "volume": 532440.5, "close_time": 1766793599999, "quote_volume": 369798.91844, "trades": 5066, "taker_buy_base": 210427.1, "taker_buy_quote": 146314.19594 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6947, "high": 0.7048, "low": 0.6941, "close": 0.704, "volume": 588534.0, "close_time": 1766807999999, "quote_volume": 412293.11503, "trades": 5741, "taker_buy_base": 325873.7, "taker_buy_quote": 228290.02082 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.704, "high": 0.7044, "low": 0.6982, "close": 0.6988, "volume": 331643.6, "close_time": 1766822399999, "quote_volume": 232333.63719, "trades": 3492, "taker_buy_base": 135326.7, "taker_buy_quote": 94833.83319 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.6987, "high": 0.7003, "low": 0.6893, "close": 0.6982, "volume": 677708.2, "close_time": 1766836799999, "quote_volume": 471393.40474, "trades": 4994, "taker_buy_base": 361002.8, "taker_buy_quote": 251080.34079 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.6983, "high": 0.7075, "low": 0.6937, "close": 0.7046, "volume": 819024.3, "close_time": 1766851199999, "quote_volume": 573743.62017, "trades": 6598, "taker_buy_base": 475473.2, "taker_buy_quote": 333178.90518 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.7047, "high": 0.7104, "low": 0.6973, "close": 0.7002, "volume": 1045552.8, "close_time": 1766865599999, "quote_volume": 735398.98323, "trades": 7470, "taker_buy_base": 519086.9, "taker_buy_quote": 365008.87611 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.7003, "high": 0.7148, "low": 0.6991, "close": 0.71, "volume": 599780.6, "close_time": 1766879999999, "quote_volume": 424037.52983, "trades": 6424, "taker_buy_base": 331191.7, "taker_buy_quote": 234132.21312 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7101, "high": 0.714, "low": 0.706, "close": 0.7122, "volume": 508147.5, "close_time": 1766894399999, "quote_volume": 360584.35058, "trades": 4919, "taker_buy_base": 199235.0, "taker_buy_quote": 141455.301 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.7121, "high": 0.7122, "low": 0.7034, "close": 0.7074, "volume": 433317.9, "close_time": 1766908799999, "quote_volume": 306731.87196, "trades": 4963, "taker_buy_base": 208061.4, "taker_buy_quote": 147295.94013 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.7075, "high": 0.7104, "low": 0.7025, "close": 0.7052, "volume": 547301.4, "close_time": 1766923199999, "quote_volume": 386776.85905, "trades": 5469, "taker_buy_base": 265652.7, "taker_buy_quote": 187842.03761 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.7053, "high": 0.7096, "low": 0.701, "close": 0.7027, "volume": 647231.1, "close_time": 1766937599999, "quote_volume": 455863.5691, "trades": 6271, "taker_buy_base": 337517.7, "taker_buy_quote": 237657.82764 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.7028, "high": 0.7065, "low": 0.6901, "close": 0.691, "volume": 823759.3, "close_time": 1766951999999, "quote_volume": 573854.34273, "trades": 8381, "taker_buy_base": 297109.0, "taker_buy_quote": 206844.74113 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.691, "high": 0.6989, "low": 0.6874, "close": 0.6981, "volume": 689950.8, "close_time": 1766966399999, "quote_volume": 477483.48279, "trades": 6177, "taker_buy_base": 341395.8, "taker_buy_quote": 236271.4947 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6981, "high": 0.7245, "low": 0.6948, "close": 0.7238, "volume": 2296723.0, "close_time": 1766980799999, "quote_volume": 1629679.7632, "trades": 20074, "taker_buy_base": 1133355.5, "taker_buy_quote": 804327.46694 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.7238, "high": 0.7265, "low": 0.7073, "close": 0.7134, "volume": 2053760.7, "close_time": 1766995199999, "quote_volume": 1474243.98271, "trades": 14605, "taker_buy_base": 1001630.7, "taker_buy_quote": 719927.38998 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.7135, "high": 0.7185, "low": 0.6931, "close": 0.6963, "volume": 1305630.9, "close_time": 1767009599999, "quote_volume": 920801.02334, "trades": 13071, "taker_buy_base": 600557.2, "taker_buy_quote": 423455.0435 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.6965, "high": 0.698, "low": 0.6786, "close": 0.6874, "volume": 4048557.5, "close_time": 1767023999999, "quote_volume": 2784277.70969, "trades": 30376, "taker_buy_base": 2009867.9, "taker_buy_quote": 1382087.53686 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.6873, "high": 0.6936, "low": 0.6812, "close": 0.6836, "volume": 2958559.2, "close_time": 1767038399999, "quote_volume": 2032785.90602, "trades": 29225, "taker_buy_base": 1227339.8, "taker_buy_quote": 843869.47131 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.6835, "high": 0.6919, "low": 0.6781, "close": 0.6802, "volume": 1272789.4, "close_time": 1767052799999, "quote_volume": 871199.45137, "trades": 8836, "taker_buy_base": 656209.3, "taker_buy_quote": 449728.15836 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6801, "high": 0.6835, "low": 0.6719, "close": 0.6782, "volume": 1299693.4, "close_time": 1767067199999, "quote_volume": 880922.69161, "trades": 11572, "taker_buy_base": 611932.5, "taker_buy_quote": 414918.34754 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.6784, "high": 0.6849, "low": 0.6739, "close": 0.6808, "volume": 1066821.5, "close_time": 1767081599999, "quote_volume": 725561.0345, "trades": 7985, "taker_buy_base": 607412.7, "taker_buy_quote": 413242.85528 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.6807, "high": 0.6935, "low": 0.6807, "close": 0.6838, "volume": 972981.6, "close_time": 1767095999999, "quote_volume": 667717.78105, "trades": 10110, "taker_buy_base": 625207.7, "taker_buy_quote": 429235.91343 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.6838, "high": 0.6924, "low": 0.6757, "close": 0.6917, "volume": 1883888.2, "close_time": 1767110399999, "quote_volume": 1286265.62895, "trades": 18964, "taker_buy_base": 1013577.0, "taker_buy_quote": 692104.06757 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.6918, "high": 0.6956, "low": 0.6732, "close": 0.6814, "volume": 1445766.9, "close_time": 1767124799999, "quote_volume": 985372.42309, "trades": 13789, "taker_buy_base": 736096.4, "taker_buy_quote": 501613.28898 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.6813, "high": 0.6818, "low": 0.6759, "close": 0.678, "volume": 518469.1, "close_time": 1767139199999, "quote_volume": 351929.44485, "trades": 5984, "taker_buy_base": 210303.0, "taker_buy_quote": 142816.24375 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6779, "high": 0.6855, "low": 0.6738, "close": 0.6787, "volume": 682576.1, "close_time": 1767153599999, "quote_volume": 464664.35279, "trades": 6532, "taker_buy_base": 375472.4, "taker_buy_quote": 255740.23922 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.6788, "high": 0.6805, "low": 0.6745, "close": 0.6757, "volume": 349850.7, "close_time": 1767167999999, "quote_volume": 236997.21351, "trades": 3603, "taker_buy_base": 181762.4, "taker_buy_quote": 123109.9571 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.6758, "high": 0.6816, "low": 0.671, "close": 0.6811, "volume": 789183.0, "close_time": 1767182399999, "quote_volume": 533819.11873, "trades": 7104, "taker_buy_base": 474362.3, "taker_buy_quote": 320866.96873 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.681, "high": 0.6883, "low": 0.669, "close": 0.6715, "volume": 2579009.3, "close_time": 1767196799999, "quote_volume": 1753939.74584, "trades": 17816, "taker_buy_base": 1214730.2, "taker_buy_quote": 826713.78224 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.6716, "high": 0.6743, "low": 0.6409, "close": 0.6456, "volume": 2072993.0, "close_time": 1767211199999, "quote_volume": 1351341.45388, "trades": 19303, "taker_buy_base": 877641.2, "taker_buy_quote": 572173.52909 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.6457, "high": 0.649, "low": 0.639, "close": 0.6458, "volume": 898690.5, "close_time": 1767225599999, "quote_volume": 579657.21079, "trades": 9517, "taker_buy_base": 467513.9, "taker_buy_quote": 301653.71388 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6458, "high": 0.6572, "low": 0.6458, "close": 0.6474, "volume": 1452537.6, "close_time": 1767239999999, "quote_volume": 945807.45757, "trades": 9494, "taker_buy_base": 788404.7, "taker_buy_quote": 513484.33801 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.6475, "high": 0.6479, "low": 0.6422, "close": 0.6452, "volume": 616218.2, "close_time": 1767254399999, "quote_volume": 397458.74869, "trades": 5732, "taker_buy_base": 260685.5, "taker_buy_quote": 168186.27888 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.6451, "high": 0.6579, "low": 0.6441, "close": 0.6576, "volume": 624051.7, "close_time": 1767268799999, "quote_volume": 406362.57575, "trades": 5797, "taker_buy_base": 348106.4, "taker_buy_quote": 226720.10338 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.6576, "high": 0.6846, "low": 0.6515, "close": 0.6826, "volume": 2023901.0, "close_time": 1767283199999, "quote_volume": 1350601.15694, "trades": 17999, "taker_buy_base": 1083983.6, "taker_buy_quote": 725064.70934 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.6827, "high": 0.6873, "low": 0.6726, "close": 0.6871, "volume": 1703467.1, "close_time": 1767297599999, "quote_volume": 1156343.21394, "trades": 16586, "taker_buy_base": 730651.4, "taker_buy_quote": 496225.34059 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.6872, "high": 0.7004, "low": 0.6798, "close": 0.699, "volume": 1688961.1, "close_time": 1767311999999, "quote_volume": 1166468.35983, "trades": 14591, "taker_buy_base": 859356.6, "taker_buy_quote": 593711.68874 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6989, "high": 0.7066, "low": 0.6909, "close": 0.7052, "volume": 954463.3, "close_time": 1767326399999, "quote_volume": 666433.68706, "trades": 12875, "taker_buy_base": 438574.5, "taker_buy_quote": 306450.95661 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.7053, "high": 0.7177, "low": 0.6999, "close": 0.7086, "volume": 1683411.7, "close_time": 1767340799999, "quote_volume": 1192969.75017, "trades": 15228, "taker_buy_base": 901034.0, "taker_buy_quote": 638956.00239 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.7086, "high": 0.734, "low": 0.7079, "close": 0.72, "volume": 2203517.7, "close_time": 1767355199999, "quote_volume": 1593134.81437, "trades": 21183, "taker_buy_base": 1028910.3, "taker_buy_quote": 743718.82573 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.7199, "high": 0.7471, "low": 0.7149, "close": 0.7365, "volume": 5077874.3, "close_time": 1767369599999, "quote_volume": 3718078.97512, "trades": 50947, "taker_buy_base": 2377737.9, "taker_buy_quote": 1742746.48025 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.7364, "high": 0.7634, "low": 0.7339, "close": 0.7583, "volume": 3968222.7, "close_time": 1767383999999, "quote_volume": 2972766.11944, "trades": 43740, "taker_buy_base": 2012190.3, "taker_buy_quote": 1507769.85193 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.7584, "high": 0.7968, "low": 0.7488, "close": 0.7793, "volume": 4486208.2, "close_time": 1767398399999, "quote_volume": 3470013.65004, "trades": 31191, "taker_buy_base": 2180580.5, "taker_buy_quote": 1687673.30623 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7792, "high": 0.8642, "low": 0.7761, "close": 0.8551, "volume": 5582688.2, "close_time": 1767412799999, "quote_volume": 4558912.69457, "trades": 50715, "taker_buy_base": 3144042.9, "taker_buy_quote": 2571222.51014 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.8552, "high": 0.896, "low": 0.8288, "close": 0.8403, "volume": 16919385.9, "close_time": 1767427199999, "quote_volume": 14495292.00073, "trades": 153000, "taker_buy_base": 7808227.6, "taker_buy_quote": 6702948.88473 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.8401, "high": 0.8489, "low": 0.8098, "close": 0.8173, "volume": 7214126.1, "close_time": 1767441599999, "quote_volume": 5920392.18664, "trades": 55853, "taker_buy_base": 3211101.7, "taker_buy_quote": 2638474.88637 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.8172, "high": 0.8433, "low": 0.8118, "close": 0.8333, "volume": 4099315.9, "close_time": 1767455999999, "quote_volume": 3403272.74079, "trades": 38638, "taker_buy_base": 1919363.2, "taker_buy_quote": 1592692.99683 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.8331, "high": 0.8512, "low": 0.833, "close": 0.8477, "volume": 3022675.9, "close_time": 1767470399999, "quote_volume": 2544293.73738, "trades": 27152, "taker_buy_base": 1653528.2, "taker_buy_quote": 1391974.48198 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.8476, "high": 0.8887, "low": 0.8368, "close": 0.875, "volume": 3387547.1, "close_time": 1767484799999, "quote_volume": 2921854.17723, "trades": 29865, "taker_buy_base": 1709325.6, "taker_buy_quote": 1474532.08624 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.875, "high": 0.887, "low": 0.8508, "close": 0.8739, "volume": 4883669.1, "close_time": 1767499199999, "quote_volume": 4238953.73021, "trades": 46530, "taker_buy_base": 2310483.5, "taker_buy_quote": 2006106.54089 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.874, "high": 0.8801, "low": 0.8525, "close": 0.8655, "volume": 2571075.3, "close_time": 1767513599999, "quote_volume": 2231562.70492, "trades": 29797, "taker_buy_base": 1204773.9, "taker_buy_quote": 1046084.50655 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.8654, "high": 0.8828, "low": 0.8557, "close": 0.8769, "volume": 3445407.7, "close_time": 1767527999999, "quote_volume": 2983985.21897, "trades": 30500, "taker_buy_base": 1688697.1, "taker_buy_quote": 1462763.70034 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.8769, "high": 0.918, "low": 0.8642, "close": 0.9044, "volume": 6998810.4, "close_time": 1767542399999, "quote_volume": 6226461.59477, "trades": 57759, "taker_buy_base": 3700277.1, "taker_buy_quote": 3294836.62386 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.9044, "high": 0.9135, "low": 0.8758, "close": 0.8902, "volume": 3360937.2, "close_time": 1767556799999, "quote_volume": 3007229.96654, "trades": 38269, "taker_buy_base": 1589631.4, "taker_buy_quote": 1421961.80728 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.8902, "high": 0.9103, "low": 0.8882, "close": 0.9056, "volume": 2168868.3, "close_time": 1767571199999, "quote_volume": 1952930.66732, "trades": 29073, "taker_buy_base": 996077.0, "taker_buy_quote": 896654.80332 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9056, "high": 1.0606, "low": 0.8987, "close": 1.0358, "volume": 17629663.6, "close_time": 1767585599999, "quote_volume": 17395329.51243, "trades": 187629, "taker_buy_base": 9393527.5, "taker_buy_quote": 9282181.27505 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.0358, "high": 1.0973, "low": 1.0043, "close": 1.0878, "volume": 12873779.8, "close_time": 1767599999999, "quote_volume": 13528131.26149, "trades": 152381, "taker_buy_base": 7154568.6, "taker_buy_quote": 7523465.1914 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.0878, "high": 1.0967, "low": 1.0366, "close": 1.0791, "volume": 8310836.7, "close_time": 1767614399999, "quote_volume": 8863337.6267, "trades": 99463, "taker_buy_base": 3829104.0, "taker_buy_quote": 4084407.19013 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.0792, "high": 1.1432, "low": 1.0508, "close": 1.1107, "volume": 11059856.7, "close_time": 1767628799999, "quote_volume": 12172675.03239, "trades": 146691, "taker_buy_base": 5562213.2, "taker_buy_quote": 6127931.79194 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.1108, "high": 1.1484, "low": 1.076, "close": 1.12, "volume": 7363857.3, "close_time": 1767643199999, "quote_volume": 8188018.15667, "trades": 96030, "taker_buy_base": 3885746.5, "taker_buy_quote": 4319571.23013 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.1201, "high": 1.1323, "low": 1.0855, "close": 1.0924, "volume": 5160710.2, "close_time": 1767657599999, "quote_volume": 5706569.29039, "trades": 48065, "taker_buy_base": 2467799.7, "taker_buy_quote": 2732836.71563 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0923, "high": 1.1542, "low": 1.0711, "close": 1.119, "volume": 7605096.6, "close_time": 1767671999999, "quote_volume": 8423460.88439, "trades": 76991, "taker_buy_base": 3750423.0, "taker_buy_quote": 4166595.67453 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.119, "high": 1.1697, "low": 1.079, "close": 1.096, "volume": 7476797.0, "close_time": 1767686399999, "quote_volume": 8364489.47409, "trades": 83891, "taker_buy_base": 3409267.7, "taker_buy_quote": 3824474.50551 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.096, "high": 1.1222, "low": 1.0958, "close": 1.1114, "volume": 3580628.8, "close_time": 1767700799999, "quote_volume": 3969022.14938, "trades": 43959, "taker_buy_base": 1627101.4, "taker_buy_quote": 1804857.91798 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.1113, "high": 1.1469, "low": 1.1013, "close": 1.1199, "volume": 5626244.3, "close_time": 1767715199999, "quote_volume": 6321900.46439, "trades": 73161, "taker_buy_base": 2894119.1, "taker_buy_quote": 3252496.20323 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.12, "high": 1.1283, "low": 1.0755, "close": 1.1066, "volume": 5695687.3, "close_time": 1767729599999, "quote_volume": 6263471.90624, "trades": 85265, "taker_buy_base": 2316749.9, "taker_buy_quote": 2550068.40933 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.1066, "high": 1.1984, "low": 1.1044, "close": 1.1445, "volume": 5613025.0, "close_time": 1767743999999, "quote_volume": 6482543.45856, "trades": 70418, "taker_buy_base": 2955444.4, "taker_buy_quote": 3410410.77431 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1446, "high": 1.1598, "low": 1.0899, "close": 1.1333, "volume": 5015399.0, "close_time": 1767758399999, "quote_volume": 5609375.07899, "trades": 62845, "taker_buy_base": 2369321.5, "taker_buy_quote": 2650859.41501 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.1332, "high": 1.142, "low": 1.1138, "close": 1.1279, "volume": 3225366.4, "close_time": 1767772799999, "quote_volume": 3628757.40494, "trades": 45328, "taker_buy_base": 1544267.4, "taker_buy_quote": 1738425.48049 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.1278, "high": 1.131, "low": 1.0912, "close": 1.0998, "volume": 3220190.0, "close_time": 1767787199999, "quote_volume": 3562780.71125, "trades": 46197, "taker_buy_base": 1445236.9, "taker_buy_quote": 1600255.30291 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.0998, "high": 1.1001, "low": 1.0569, "close": 1.0636, "volume": 7507132.3, "close_time": 1767801599999, "quote_volume": 8074311.93169, "trades": 83271, "taker_buy_base": 3339201.7, "taker_buy_quote": 3594812.11796 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.0636, "high": 1.0714, "low": 1.0472, "close": 1.0621, "volume": 3520122.6, "close_time": 1767815999999, "quote_volume": 3726771.71255, "trades": 40077, "taker_buy_base": 1623548.8, "taker_buy_quote": 1719407.38593 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.0622, "high": 1.0711, "low": 1.0417, "close": 1.0478, "volume": 2005298.7, "close_time": 1767830399999, "quote_volume": 2115835.1272, "trades": 25047, "taker_buy_base": 1056604.7, "taker_buy_quote": 1114972.09844 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.0479, "high": 1.0745, "low": 1.0093, "close": 1.0173, "volume": 5000438.7, "close_time": 1767844799999, "quote_volume": 5190442.43269, "trades": 48873, "taker_buy_base": 2250661.2, "taker_buy_quote": 2340703.08756 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.0174, "high": 1.0539, "low": 1.0167, "close": 1.0326, "volume": 3920624.8, "close_time": 1767859199999, "quote_volume": 4044581.77508, "trades": 47438, "taker_buy_base": 1806444.9, "taker_buy_quote": 1863226.94884 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.0326, "high": 1.0642, "low": 1.0165, "close": 1.0272, "volume": 5346397.1, "close_time": 1767873599999, "quote_volume": 5546421.75049, "trades": 61950, "taker_buy_base": 2613658.2, "taker_buy_quote": 2711412.32785 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.0273, "high": 1.1256, "low": 0.9938, "close": 1.121, "volume": 9857263.7, "close_time": 1767887999999, "quote_volume": 10285575.23045, "trades": 115625, "taker_buy_base": 4700081.2, "taker_buy_quote": 4918798.64986 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.121, "high": 1.1242, "low": 1.0652, "close": 1.0675, "volume": 4209341.7, "close_time": 1767902399999, "quote_volume": 4583150.16281, "trades": 68477, "taker_buy_base": 2065019.8, "taker_buy_quote": 2251602.1141 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.0674, "high": 1.0891, "low": 1.0477, "close": 1.063, "volume": 1916843.3, "close_time": 1767916799999, "quote_volume": 2044642.50457, "trades": 31279, "taker_buy_base": 956895.5, "taker_buy_quote": 1021845.52563 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0629, "high": 1.0681, "low": 1.0342, "close": 1.0516, "volume": 3313906.7, "close_time": 1767931199999, "quote_volume": 3478866.97752, "trades": 41402, "taker_buy_base": 1443491.1, "taker_buy_quote": 1516458.54295 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.0516, "high": 1.0543, "low": 1.0378, "close": 1.041, "volume": 1227555.3, "close_time": 1767945599999, "quote_volume": 1281771.60677, "trades": 18227, "taker_buy_base": 640721.3, "taker_buy_quote": 669318.47298 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.041, "high": 1.0565, "low": 1.0237, "close": 1.0499, "volume": 3189817.7, "close_time": 1767959999999, "quote_volume": 3312818.24455, "trades": 35809, "taker_buy_base": 1459664.0, "taker_buy_quote": 1517659.47838 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.0498, "high": 1.1037, "low": 1.039, "close": 1.0746, "volume": 4886899.4, "close_time": 1767974399999, "quote_volume": 5209694.58727, "trades": 76593, "taker_buy_base": 2403739.3, "taker_buy_quote": 2561317.19874 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.0747, "high": 1.0972, "low": 1.0401, "close": 1.0481, "volume": 3194840.1, "close_time": 1767988799999, "quote_volume": 3412023.4309, "trades": 52816, "taker_buy_base": 1537553.8, "taker_buy_quote": 1644145.90083 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.048, "high": 1.0879, "low": 1.0455, "close": 1.0627, "volume": 2199614.7, "close_time": 1768003199999, "quote_volume": 2352392.90398, "trades": 29839, "taker_buy_base": 1176858.7, "taker_buy_quote": 1258926.8646 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0625, "high": 1.0723, "low": 1.0419, "close": 1.0466, "volume": 1560924.2, "close_time": 1768017599999, "quote_volume": 1648435.68194, "trades": 23053, "taker_buy_base": 684274.1, "taker_buy_quote": 723673.29334 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.0466, "high": 1.0523, "low": 1.0339, "close": 1.0411, "volume": 1590398.7, "close_time": 1768031999999, "quote_volume": 1656238.68931, "trades": 20989, "taker_buy_base": 829258.5, "taker_buy_quote": 864059.93331 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.0407, "high": 1.0862, "low": 1.0361, "close": 1.0823, "volume": 1794454.3, "close_time": 1768046399999, "quote_volume": 1909644.24344, "trades": 30282, "taker_buy_base": 892312.6, "taker_buy_quote": 948764.19551 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.0822, "high": 1.091, "low": 1.0575, "close": 1.0616, "volume": 2431092.0, "close_time": 1768060799999, "quote_volume": 2621248.0648, "trades": 32017, "taker_buy_base": 1150975.8, "taker_buy_quote": 1242355.81724 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.0615, "high": 1.07, "low": 1.0491, "close": 1.0638, "volume": 1246124.9, "close_time": 1768075199999, "quote_volume": 1318019.65547, "trades": 16964, "taker_buy_base": 542091.5, "taker_buy_quote": 573726.34149 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.0639, "high": 1.0649, "low": 1.0421, "close": 1.047, "volume": 750748.9, "close_time": 1768089599999, "quote_volume": 791237.63236, "trades": 11155, "taker_buy_base": 355882.0, "taker_buy_quote": 375090.40137 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0468, "high": 1.0724, "low": 1.0438, "close": 1.0563, "volume": 947240.7, "close_time": 1768103999999, "quote_volume": 1001689.00344, "trades": 18437, "taker_buy_base": 495993.5, "taker_buy_quote": 524266.96789 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.0562, "high": 1.0813, "low": 1.0504, "close": 1.0768, "volume": 1341921.7, "close_time": 1768118399999, "quote_volume": 1432302.59041, "trades": 22585, "taker_buy_base": 673337.3, "taker_buy_quote": 719380.16325 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.0769, "high": 1.1118, "low": 1.07, "close": 1.087, "volume": 3230326.9, "close_time": 1768132799999, "quote_volume": 3534484.12661, "trades": 45998, "taker_buy_base": 1610142.4, "taker_buy_quote": 1761710.09337 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.087, "high": 1.1012, "low": 1.0602, "close": 1.0661, "volume": 2382995.5, "close_time": 1768147199999, "quote_volume": 2578721.16697, "trades": 35235, "taker_buy_base": 1151547.2, "taker_buy_quote": 1246221.08038 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.0662, "high": 1.1001, "low": 1.0635, "close": 1.0685, "volume": 1844626.6, "close_time": 1768161599999, "quote_volume": 1990504.35737, "trades": 33824, "taker_buy_base": 887863.2, "taker_buy_quote": 958358.72057 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.0685, "high": 1.0686, "low": 1.0283, "close": 1.0439, "volume": 2119791.7, "close_time": 1768175999999, "quote_volume": 2217457.5923, "trades": 32249, "taker_buy_base": 995622.2, "taker_buy_quote": 1042183.39301 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0438, "high": 1.0772, "low": 1.0162, "close": 1.0528, "volume": 4255211.7, "close_time": 1768190399999, "quote_volume": 4475924.25551, "trades": 60036, "taker_buy_base": 2237213.5, "taker_buy_quote": 2354371.45063 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.0528, "high": 1.0686, "low": 1.0284, "close": 1.0298, "volume": 2077636.8, "close_time": 1768204799999, "quote_volume": 2190705.75985, "trades": 29271, "taker_buy_base": 871431.3, "taker_buy_quote": 919961.91387 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.0298, "high": 1.0353, "low": 1.0099, "close": 1.0226, "volume": 2836711.5, "close_time": 1768219199999, "quote_volume": 2895088.99375, "trades": 31962, "taker_buy_base": 1624753.1, "taker_buy_quote": 1657616.74371 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.0227, "high": 1.0387, "low": 1.0008, "close": 1.0312, "volume": 3149556.1, "close_time": 1768233599999, "quote_volume": 3213389.28879, "trades": 45852, "taker_buy_base": 1468241.3, "taker_buy_quote": 1499561.18287 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.0311, "high": 1.0461, "low": 1.0106, "close": 1.0171, "volume": 2069130.8, "close_time": 1768247999999, "quote_volume": 2125021.16428, "trades": 36140, "taker_buy_base": 1049980.9, "taker_buy_quote": 1078599.2261 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.0171, "high": 1.0246, "low": 0.9834, "close": 0.9857, "volume": 2069317.0, "close_time": 1768262399999, "quote_volume": 2066392.62613, "trades": 24008, "taker_buy_base": 918776.8, "taker_buy_quote": 918001.27032 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9857, "high": 0.995, "low": 0.9438, "close": 0.9441, "volume": 4413807.9, "close_time": 1768276799999, "quote_volume": 4277993.69757, "trades": 37097, "taker_buy_base": 1868390.3, "taker_buy_quote": 1811469.24918 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.9441, "high": 0.9752, "low": 0.9438, "close": 0.9734, "volume": 2038560.8, "close_time": 1768291199999, "quote_volume": 1962024.97991, "trades": 28501, "taker_buy_base": 1134380.2, "taker_buy_quote": 1091028.80471 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.9733, "high": 1.0152, "low": 0.9707, "close": 0.9984, "volume": 2389931.9, "close_time": 1768305599999, "quote_volume": 2378342.84661, "trades": 29131, "taker_buy_base": 1278532.0, "taker_buy_quote": 1272496.9283 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.9984, "high": 1.05, "low": 0.987, "close": 1.0326, "volume": 6847239.7, "close_time": 1768319999999, "quote_volume": 7004497.95981, "trades": 96553, "taker_buy_base": 3526935.1, "taker_buy_quote": 3613161.20802 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.0326, "high": 1.0407, "low": 0.9992, "close": 1.0206, "volume": 3868451.5, "close_time": 1768334399999, "quote_volume": 3930351.63216, "trades": 54220, "taker_buy_base": 1927018.4, "taker_buy_quote": 1959619.78011 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.0207, "high": 1.0797, "low": 1.0053, "close": 1.0521, "volume": 10093213.2, "close_time": 1768348799999, "quote_volume": 10577066.34346, "trades": 69949, "taker_buy_base": 7050088.5, "taker_buy_quote": 7393190.16295 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0521, "high": 1.1096, "low": 1.0521, "close": 1.0898, "volume": 5907646.5, "close_time": 1768363199999, "quote_volume": 6409245.97478, "trades": 82300, "taker_buy_base": 3034049.1, "taker_buy_quote": 3293332.18046 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.0895, "high": 1.0895, "low": 1.0476, "close": 1.0629, "volume": 2440147.0, "close_time": 1768377599999, "quote_volume": 2600830.371, "trades": 40269, "taker_buy_base": 1204325.1, "taker_buy_quote": 1283732.06466 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.0629, "high": 1.0791, "low": 1.0282, "close": 1.0307, "volume": 3088131.3, "close_time": 1768391999999, "quote_volume": 3265209.68366, "trades": 37599, "taker_buy_base": 1510003.3, "taker_buy_quote": 1597351.42567 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.0307, "high": 1.0852, "low": 1.0275, "close": 1.0723, "volume": 4822041.1, "close_time": 1768406399999, "quote_volume": 5091244.20058, "trades": 62253, "taker_buy_base": 2337854.3, "taker_buy_quote": 2467735.00143 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.0724, "high": 1.0814, "low": 1.0112, "close": 1.0309, "volume": 4815666.0, "close_time": 1768420799999, "quote_volume": 5025760.07929, "trades": 66467, "taker_buy_base": 2167943.7, "taker_buy_quote": 2262063.66451 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.0313, "high": 1.041, "low": 1.0151, "close": 1.0225, "volume": 2053005.1, "close_time": 1768435199999, "quote_volume": 2110311.94938, "trades": 24439, "taker_buy_base": 1006376.4, "taker_buy_quote": 1034960.14497 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0225, "high": 1.0225, "low": 0.9768, "close": 0.9868, "volume": 5172433.7, "close_time": 1768449599999, "quote_volume": 5157403.03977, "trades": 39478, "taker_buy_base": 2468489.4, "taker_buy_quote": 2455784.27202 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.9867, "high": 1.0176, "low": 0.983, "close": 1.0167, "volume": 2104216.5, "close_time": 1768463999999, "quote_volume": 2115287.49129, "trades": 26083, "taker_buy_base": 1176665.9, "taker_buy_quote": 1184428.99023 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.0167, "high": 1.04, "low": 1.0127, "close": 1.0297, "volume": 2499260.1, "close_time": 1768478399999, "quote_volume": 2567939.64761, "trades": 30248, "taker_buy_base": 1330956.3, "taker_buy_quote": 1368269.31296 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.0295, "high": 1.0624, "low": 0.9895, "close": 1.0127, "volume": 4754543.9, "close_time": 1768492799999, "quote_volume": 4888890.81673, "trades": 62764, "taker_buy_base": 2226657.9, "taker_buy_quote": 2292955.25996 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.0126, "high": 1.0155, "low": 0.9825, "close": 0.9951, "volume": 2991206.7, "close_time": 1768507199999, "quote_volume": 2984971.68723, "trades": 42321, "taker_buy_base": 1462124.7, "taker_buy_quote": 1459450.53793 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.995, "high": 1.0047, "low": 0.9792, "close": 1.0028, "volume": 1801931.3, "close_time": 1768521599999, "quote_volume": 1788919.83636, "trades": 21521, "taker_buy_base": 894433.2, "taker_buy_quote": 888151.19322 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0029, "high": 1.0095, "low": 0.9847, "close": 0.9856, "volume": 1494906.9, "close_time": 1768535999999, "quote_volume": 1488022.67416, "trades": 17223, "taker_buy_base": 670118.1, "taker_buy_quote": 667489.05871 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.9856, "high": 0.9999, "low": 0.9737, "close": 0.9921, "volume": 1372427.6, "close_time": 1768550399999, "quote_volume": 1356033.833, "trades": 18669, "taker_buy_base": 655549.6, "taker_buy_quote": 647785.34335 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.9922, "high": 1.0039, "low": 0.9838, "close": 0.9898, "volume": 1114275.2, "close_time": 1768564799999, "quote_volume": 1109043.40195, "trades": 14438, "taker_buy_base": 585768.6, "taker_buy_quote": 583340.80031 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.9897, "high": 0.9961, "low": 0.9457, "close": 0.9587, "volume": 2281405.0, "close_time": 1768579199999, "quote_volume": 2219200.32657, "trades": 34298, "taker_buy_base": 998221.7, "taker_buy_quote": 971282.48889 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.9588, "high": 0.9798, "low": 0.957, "close": 0.9746, "volume": 1660031.9, "close_time": 1768593599999, "quote_volume": 1609345.63844, "trades": 25564, "taker_buy_base": 829546.1, "taker_buy_quote": 804306.15901 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.9747, "high": 0.9935, "low": 0.9691, "close": 0.991, "volume": 1062454.8, "close_time": 1768607999999, "quote_volume": 1047426.98191, "trades": 16795, "taker_buy_base": 508515.0, "taker_buy_quote": 501356.24189 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9909, "high": 0.9912, "low": 0.9746, "close": 0.9805, "volume": 912438.6, "close_time": 1768622399999, "quote_volume": 897954.03099, "trades": 12361, "taker_buy_base": 374172.3, "taker_buy_quote": 368105.67317 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.9805, "high": 0.9888, "low": 0.9773, "close": 0.981, "volume": 506555.7, "close_time": 1768636799999, "quote_volume": 497802.02079, "trades": 7794, "taker_buy_base": 235224.0, "taker_buy_quote": 231138.48021 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.9808, "high": 0.9855, "low": 0.9709, "close": 0.9738, "volume": 615489.3, "close_time": 1768651199999, "quote_volume": 603208.19856, "trades": 9147, "taker_buy_base": 260182.8, "taker_buy_quote": 255139.22795 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.9737, "high": 0.979, "low": 0.9635, "close": 0.9754, "volume": 1488620.3, "close_time": 1768665599999, "quote_volume": 1444099.39104, "trades": 18912, "taker_buy_base": 719334.5, "taker_buy_quote": 698240.87995 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.9753, "high": 0.9753, "low": 0.9543, "close": 0.9614, "volume": 779300.7, "close_time": 1768679999999, "quote_volume": 749993.16662, "trades": 13073, "taker_buy_base": 371226.7, "taker_buy_quote": 357290.02755 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.9615, "high": 0.9645, "low": 0.9458, "close": 0.9472, "volume": 711639.8, "close_time": 1768694399999, "quote_volume": 677768.49267, "trades": 9286, "taker_buy_base": 261471.3, "taker_buy_quote": 249112.48115 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9472, "high": 0.961, "low": 0.9292, "close": 0.9352, "volume": 1752628.9, "close_time": 1768708799999, "quote_volume": 1648234.76816, "trades": 22785, "taker_buy_base": 781486.0, "taker_buy_quote": 735175.11902 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.9352, "high": 0.9415, "low": 0.9241, "close": 0.9282, "volume": 902772.1, "close_time": 1768723199999, "quote_volume": 843987.18034, "trades": 14550, "taker_buy_base": 505556.5, "taker_buy_quote": 472822.27846 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.9282, "high": 0.9334, "low": 0.9233, "close": 0.9279, "volume": 795060.0, "close_time": 1768737599999, "quote_volume": 738090.87629, "trades": 10581, "taker_buy_base": 372037.6, "taker_buy_quote": 345341.47231 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.9277, "high": 0.9299, "low": 0.9124, "close": 0.9193, "volume": 1767523.0, "close_time": 1768751999999, "quote_volume": 1627956.7377, "trades": 20186, "taker_buy_base": 895510.3, "taker_buy_quote": 824582.86599 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.9192, "high": 0.9281, "low": 0.9103, "close": 0.9125, "volume": 815495.4, "close_time": 1768766399999, "quote_volume": 748894.40091, "trades": 14595, "taker_buy_base": 424219.7, "taker_buy_quote": 389831.97764 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.9126, "high": 0.9247, "low": 0.8668, "close": 0.8705, "volume": 2462305.5, "close_time": 1768780799999, "quote_volume": 2197481.64182, "trades": 32164, "taker_buy_base": 1203802.9, "taker_buy_quote": 1074753.91567 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8705, "high": 0.8803, "low": 0.7755, "close": 0.8779, "volume": 7927562.9, "close_time": 1768795199999, "quote_volume": 6585113.527, "trades": 100646, "taker_buy_base": 4078270.6, "taker_buy_quote": 3389255.46197 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.878, "high": 0.8832, "low": 0.8497, "close": 0.8617, "volume": 3134831.1, "close_time": 1768809599999, "quote_volume": 2704680.79774, "trades": 33104, "taker_buy_base": 1419421.2, "taker_buy_quote": 1224736.83173 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.8617, "high": 0.8875, "low": 0.8583, "close": 0.8714, "volume": 3471159.3, "close_time": 1768823999999, "quote_volume": 3037904.47891, "trades": 40794, "taker_buy_base": 1792295.8, "taker_buy_quote": 1568892.10745 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.8713, "high": 0.8749, "low": 0.8578, "close": 0.867, "volume": 2721512.9, "close_time": 1768838399999, "quote_volume": 2354283.60717, "trades": 29568, "taker_buy_base": 1283978.9, "taker_buy_quote": 1110942.18535 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.867, "high": 0.8832, "low": 0.8637, "close": 0.8759, "volume": 2369892.9, "close_time": 1768852799999, "quote_volume": 2074201.25742, "trades": 26861, "taker_buy_base": 1278012.3, "taker_buy_quote": 1118575.44853 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.876, "high": 0.8847, "low": 0.8615, "close": 0.8724, "volume": 3772533.9, "close_time": 1768867199999, "quote_volume": 3300990.78961, "trades": 33169, "taker_buy_base": 1928763.2, "taker_buy_quote": 1688343.57411 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8723, "high": 0.8858, "low": 0.8651, "close": 0.8789, "volume": 3431373.0, "close_time": 1768881599999, "quote_volume": 3008675.19544, "trades": 34196, "taker_buy_base": 1792311.5, "taker_buy_quote": 1571601.29523 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.8788, "high": 0.8824, "low": 0.8532, "close": 0.8576, "volume": 5426701.4, "close_time": 1768895999999, "quote_volume": 4724689.58551, "trades": 52214, "taker_buy_base": 2553497.8, "taker_buy_quote": 2223766.12972 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.858, "high": 0.86, "low": 0.833, "close": 0.8363, "volume": 3546697.2, "close_time": 1768910399999, "quote_volume": 2995411.38157, "trades": 33724, "taker_buy_base": 1810997.1, "taker_buy_quote": 1528341.14654 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.8364, "high": 0.8642, "low": 0.8208, "close": 0.8408, "volume": 5607140.4, "close_time": 1768924799999, "quote_volume": 4694327.96916, "trades": 54068, "taker_buy_base": 2782642.8, "taker_buy_quote": 2330634.84785 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.841, "high": 0.8435, "low": 0.8027, "close": 0.8075, "volume": 4087555.1, "close_time": 1768939199999, "quote_volume": 3335104.46469, "trades": 38274, "taker_buy_base": 1822946.1, "taker_buy_quote": 1487151.13742 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.8074, "high": 0.8183, "low": 0.7878, "close": 0.7998, "volume": 5224786.4, "close_time": 1768953599999, "quote_volume": 4196961.9385, "trades": 33668, "taker_buy_base": 2411909.7, "taker_buy_quote": 1938055.15042 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7999, "high": 0.8328, "low": 0.7991, "close": 0.8276, "volume": 3422383.0, "close_time": 1768967999999, "quote_volume": 2810473.98844, "trades": 34529, "taker_buy_base": 1938486.9, "taker_buy_quote": 1592161.88271 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.8275, "high": 0.8386, "low": 0.8233, "close": 0.8261, "volume": 2789291.9, "close_time": 1768982399999, "quote_volume": 2320963.20753, "trades": 25724, "taker_buy_base": 1457295.8, "taker_buy_quote": 1212675.33027 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.826, "high": 0.826, "low": 0.8018, "close": 0.8031, "volume": 2577062.0, "close_time": 1768996799999, "quote_volume": 2109126.07264, "trades": 22806, "taker_buy_base": 1225168.0, "taker_buy_quote": 1003101.14288 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.8031, "high": 0.8646, "low": 0.7918, "close": 0.8467, "volume": 6644883.2, "close_time": 1769011199999, "quote_volume": 5514262.84651, "trades": 72693, "taker_buy_base": 3556999.0, "taker_buy_quote": 2954182.9509 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.8468, "high": 0.8692, "low": 0.7871, "close": 0.8578, "volume": 7926061.8, "close_time": 1769025599999, "quote_volume": 6501381.06551, "trades": 81982, "taker_buy_base": 4074759.0, "taker_buy_quote": 3345196.46271 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.8579, "high": 0.8658, "low": 0.8359, "close": 0.8398, "volume": 4590633.9, "close_time": 1769039999999, "quote_volume": 3912293.35429, "trades": 39875, "taker_buy_base": 2318003.8, "taker_buy_quote": 1975447.27777 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8398, "high": 0.8752, "low": 0.8389, "close": 0.8529, "volume": 5176021.9, "close_time": 1769054399999, "quote_volume": 4442214.94512, "trades": 48675, "taker_buy_base": 2715195.7, "taker_buy_quote": 2330261.86265 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.8529, "high": 0.8619, "low": 0.8425, "close": 0.8438, "volume": 3213913.3, "close_time": 1769068799999, "quote_volume": 2739117.8441, "trades": 27896, "taker_buy_base": 1615503.4, "taker_buy_quote": 1376873.07282 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.8439, "high": 0.8567, "low": 0.8342, "close": 0.8425, "volume": 3423121.5, "close_time": 1769083199999, "quote_volume": 2899548.52957, "trades": 31453, "taker_buy_base": 1780410.7, "taker_buy_quote": 1509115.78424 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.8424, "high": 0.8524, "low": 0.8086, "close": 0.8168, "volume": 4051187.1, "close_time": 1769097599999, "quote_volume": 3364308.98097, "trades": 45757, "taker_buy_base": 1902229.2, "taker_buy_quote": 1579688.18051 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.817, "high": 0.8413, "low": 0.8163, "close": 0.8369, "volume": 2542620.9, "close_time": 1769111999999, "quote_volume": 2106115.98363, "trades": 31646, "taker_buy_base": 1374229.9, "taker_buy_quote": 1138258.71673 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.8368, "high": 0.8461, "low": 0.8248, "close": 0.8393, "volume": 1602576.0, "close_time": 1769126399999, "quote_volume": 1337597.95705, "trades": 18036, "taker_buy_base": 897327.0, "taker_buy_quote": 749426.28221 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8394, "high": 0.8675, "low": 0.8361, "close": 0.8645, "volume": 1613753.2, "close_time": 1769140799999, "quote_volume": 1377376.40399, "trades": 20048, "taker_buy_base": 732511.8, "taker_buy_quote": 624768.17315 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.8647, "high": 0.8821, "low": 0.8617, "close": 0.8718, "volume": 2146522.2, "close_time": 1769155199999, "quote_volume": 1874166.10744, "trades": 31524, "taker_buy_base": 1077853.3, "taker_buy_quote": 941425.87327 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.8717, "high": 0.8778, "low": 0.854, "close": 0.8562, "volume": 1910177.6, "close_time": 1769169599999, "quote_volume": 1652294.18736, "trades": 27549, "taker_buy_base": 846987.9, "taker_buy_quote": 733105.39374 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.8563, "high": 0.8631, "low": 0.8337, "close": 0.8627, "volume": 2451105.0, "close_time": 1769183999999, "quote_volume": 2082992.66827, "trades": 36735, "taker_buy_base": 1323020.5, "taker_buy_quote": 1124817.78894 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.8627, "high": 0.8765, "low": 0.8372, "close": 0.8417, "volume": 3213013.6, "close_time": 1769198399999, "quote_volume": 2756024.12038, "trades": 48163, "taker_buy_base": 1621604.0, "taker_buy_quote": 1391048.06269 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.8418, "high": 0.8424, "low": 0.8241, "close": 0.8298, "volume": 1311439.3, "close_time": 1769212799999, "quote_volume": 1092036.84233, "trades": 17687, "taker_buy_base": 721689.0, "taker_buy_quote": 601440.12605 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8297, "high": 0.8396, "low": 0.8195, "close": 0.8374, "volume": 782850.2, "close_time": 1769227199999, "quote_volume": 648275.24998, "trades": 12213, "taker_buy_base": 444881.2, "taker_buy_quote": 368507.36344 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.8373, "high": 0.838, "low": 0.8194, "close": 0.827, "volume": 896915.0, "close_time": 1769241599999, "quote_volume": 740615.44657, "trades": 11490, "taker_buy_base": 433133.1, "taker_buy_quote": 357618.97538 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.8269, "high": 0.8314, "low": 0.8215, "close": 0.825, "volume": 470624.6, "close_time": 1769255999999, "quote_volume": 388608.24226, "trades": 7581, "taker_buy_base": 261948.7, "taker_buy_quote": 216300.59479 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.825, "high": 0.8316, "low": 0.8146, "close": 0.8166, "volume": 733924.5, "close_time": 1769270399999, "quote_volume": 604338.41301, "trades": 9767, "taker_buy_base": 336562.6, "taker_buy_quote": 277423.50651 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.8167, "high": 0.8297, "low": 0.815, "close": 0.8228, "volume": 413418.9, "close_time": 1769284799999, "quote_volume": 339847.10496, "trades": 6273, "taker_buy_base": 204145.4, "taker_buy_quote": 167735.60367 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.8229, "high": 0.8326, "low": 0.8179, "close": 0.8231, "volume": 570987.3, "close_time": 1769299199999, "quote_volume": 471669.8856, "trades": 6979, "taker_buy_base": 309735.4, "taker_buy_quote": 255857.15926 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8231, "high": 0.8246, "low": 0.8067, "close": 0.8092, "volume": 1003742.4, "close_time": 1769313599999, "quote_volume": 817337.13606, "trades": 12914, "taker_buy_base": 483928.6, "taker_buy_quote": 394169.11887 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.8092, "high": 0.8137, "low": 0.8018, "close": 0.8035, "volume": 518926.6, "close_time": 1769327999999, "quote_volume": 418834.98098, "trades": 7505, "taker_buy_base": 239018.3, "taker_buy_quote": 192996.15992 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.8036, "high": 0.8194, "low": 0.7982, "close": 0.8109, "volume": 759620.7, "close_time": 1769342399999, "quote_volume": 612922.58184, "trades": 11063, "taker_buy_base": 347407.7, "taker_buy_quote": 280412.61191 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.8108, "high": 0.8108, "low": 0.7917, "close": 0.7943, "volume": 841221.0, "close_time": 1769356799999, "quote_volume": 673786.12999, "trades": 12581, "taker_buy_base": 386424.5, "taker_buy_quote": 309622.3983 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.7942, "high": 0.7942, "low": 0.748, "close": 0.7519, "volume": 5010100.9, "close_time": 1769371199999, "quote_volume": 3864078.377, "trades": 56363, "taker_buy_base": 2236972.1, "taker_buy_quote": 1727570.44739 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.752, "high": 0.7683, "low": 0.7479, "close": 0.7667, "volume": 1663782.2, "close_time": 1769385599999, "quote_volume": 1262475.71603, "trades": 23084, "taker_buy_base": 859684.8, "taker_buy_quote": 652815.97736 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7667, "high": 0.7998, "low": 0.7629, "close": 0.7881, "volume": 2648122.5, "close_time": 1769399999999, "quote_volume": 2086511.48631, "trades": 27254, "taker_buy_base": 1284569.7, "taker_buy_quote": 1011478.91561 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.7881, "high": 0.7993, "low": 0.7858, "close": 0.7953, "volume": 1378082.8, "close_time": 1769414399999, "quote_volume": 1092309.24813, "trades": 18626, "taker_buy_base": 649284.4, "taker_buy_quote": 514530.53003 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.7952, "high": 0.8056, "low": 0.7885, "close": 0.7925, "volume": 1011128.8, "close_time": 1769428799999, "quote_volume": 803987.9172, "trades": 15185, "taker_buy_base": 526038.0, "taker_buy_quote": 418218.12692 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.7926, "high": 0.8418, "low": 0.79, "close": 0.8123, "volume": 5887878.9, "close_time": 1769443199999, "quote_volume": 4808683.91386, "trades": 63107, "taker_buy_base": 2767758.5, "taker_buy_quote": 2263026.53326 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.8124, "high": 0.8241, "low": 0.7989, "close": 0.8131, "volume": 2049325.0, "close_time": 1769457599999, "quote_volume": 1663810.8305, "trades": 35420, "taker_buy_base": 1098845.7, "taker_buy_quote": 892348.49614 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.813, "high": 0.8179, "low": 0.8013, "close": 0.8027, "volume": 1241747.2, "close_time": 1769471999999, "quote_volume": 1003469.27811, "trades": 16273, "taker_buy_base": 744072.9, "taker_buy_quote": 601207.99674 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8026, "high": 0.8084, "low": 0.7979, "close": 0.8031, "volume": 827485.2, "close_time": 1769486399999, "quote_volume": 664078.63245, "trades": 14914, "taker_buy_base": 449228.3, "taker_buy_quote": 360538.01715 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.803, "high": 0.8148, "low": 0.7941, "close": 0.801, "volume": 1015236.9, "close_time": 1769500799999, "quote_volume": 816531.20916, "trades": 13067, "taker_buy_base": 573732.7, "taker_buy_quote": 461765.87054 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.8009, "high": 0.8053, "low": 0.79, "close": 0.7944, "volume": 493934.6, "close_time": 1769515199999, "quote_volume": 392585.42295, "trades": 9249, "taker_buy_base": 249635.2, "taker_buy_quote": 198386.18476 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.7943, "high": 0.807, "low": 0.786, "close": 0.8049, "volume": 1428727.9, "close_time": 1769529599999, "quote_volume": 1133927.53771, "trades": 21272, "taker_buy_base": 800292.1, "taker_buy_quote": 635413.01189 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.8049, "high": 0.8269, "low": 0.7936, "close": 0.8171, "volume": 3256339.2, "close_time": 1769543999999, "quote_volume": 2644272.16325, "trades": 47593, "taker_buy_base": 1722243.1, "taker_buy_quote": 1399503.33469 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.817, "high": 0.834, "low": 0.8167, "close": 0.8296, "volume": 1597966.3, "close_time": 1769558399999, "quote_volume": 1321527.02987, "trades": 28241, "taker_buy_base": 827761.7, "taker_buy_quote": 684512.74031 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8295, "high": 0.8316, "low": 0.8169, "close": 0.8196, "volume": 1515636.4, "close_time": 1769572799999, "quote_volume": 1248509.31526, "trades": 21922, "taker_buy_base": 701785.8, "taker_buy_quote": 578290.97405 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.8195, "high": 0.8294, "low": 0.8085, "close": 0.8269, "volume": 1738898.3, "close_time": 1769587199999, "quote_volume": 1423332.41736, "trades": 22015, "taker_buy_base": 901592.1, "taker_buy_quote": 738628.81838 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.8269, "high": 0.8528, "low": 0.8219, "close": 0.8521, "volume": 3776863.0, "close_time": 1769601599999, "quote_volume": 3163777.64216, "trades": 40651, "taker_buy_base": 1949490.2, "taker_buy_quote": 1633505.95916 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.852, "high": 0.8685, "low": 0.8337, "close": 0.8375, "volume": 3760471.8, "close_time": 1769615999999, "quote_volume": 3187515.72644, "trades": 51499, "taker_buy_base": 1893056.3, "taker_buy_quote": 1604726.98296 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.8376, "high": 0.8532, "low": 0.8244, "close": 0.8417, "volume": 2954126.4, "close_time": 1769630399999, "quote_volume": 2473306.24545, "trades": 44179, "taker_buy_base": 1578413.6, "taker_buy_quote": 1322976.46073 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.8417, "high": 0.8968, "low": 0.83, "close": 0.8568, "volume": 4753588.2, "close_time": 1769644799999, "quote_volume": 4118476.27874, "trades": 55820, "taker_buy_base": 2362956.7, "taker_buy_quote": 2049129.89334 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8569, "high": 0.8587, "low": 0.81, "close": 0.8185, "volume": 4167051.5, "close_time": 1769659199999, "quote_volume": 3471069.17099, "trades": 58333, "taker_buy_base": 2157016.0, "taker_buy_quote": 1799098.33742 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.8185, "high": 0.8186, "low": 0.7966, "close": 0.8121, "volume": 2906894.3, "close_time": 1769673599999, "quote_volume": 2347414.92829, "trades": 29376, "taker_buy_base": 1446447.1, "taker_buy_quote": 1168014.7522 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.812, "high": 0.812, "low": 0.7872, "close": 0.79, "volume": 2314195.5, "close_time": 1769687999999, "quote_volume": 1845383.9245, "trades": 22116, "taker_buy_base": 1119955.8, "taker_buy_quote": 892716.31779 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.7899, "high": 0.8064, "low": 0.7515, "close": 0.7675, "volume": 5869595.8, "close_time": 1769702399999, "quote_volume": 4544526.34599, "trades": 61878, "taker_buy_base": 2722596.5, "taker_buy_quote": 2107008.57199 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.7674, "high": 0.8203, "low": 0.7557, "close": 0.7683, "volume": 8506203.5, "close_time": 1769716799999, "quote_volume": 6652396.0131, "trades": 70739, "taker_buy_base": 3890138.1, "taker_buy_quote": 3046433.82247 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.7684, "high": 0.7825, "low": 0.7262, "close": 0.7417, "volume": 9937859.2, "close_time": 1769731199999, "quote_volume": 7481417.00228, "trades": 48484, "taker_buy_base": 5798146.6, "taker_buy_quote": 4361627.47439 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7418, "high": 0.7517, "low": 0.7106, "close": 0.7288, "volume": 6160621.5, "close_time": 1769745599999, "quote_volume": 4517582.8932, "trades": 59101, "taker_buy_base": 2974428.5, "taker_buy_quote": 2181646.48237 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.7288, "high": 0.7503, "low": 0.7203, "close": 0.7312, "volume": 2873033.1, "close_time": 1769759999999, "quote_volume": 2116879.02701, "trades": 29665, "taker_buy_base": 1515689.4, "taker_buy_quote": 1117675.89891 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.7313, "high": 0.7535, "low": 0.7216, "close": 0.7486, "volume": 1813837.9, "close_time": 1769774399999, "quote_volume": 1328108.88263, "trades": 23465, "taker_buy_base": 856866.1, "taker_buy_quote": 628415.11381 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.7485, "high": 0.7529, "low": 0.7288, "close": 0.7379, "volume": 3170540.5, "close_time": 1769788799999, "quote_volume": 2350570.24157, "trades": 41438, "taker_buy_base": 1410544.2, "taker_buy_quote": 1046488.26028 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.7378, "high": 0.7685, "low": 0.7166, "close": 0.7581, "volume": 4934205.2, "close_time": 1769803199999, "quote_volume": 3679275.03696, "trades": 53429, "taker_buy_base": 2570680.3, "taker_buy_quote": 1917889.42339 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.7582, "high": 0.7582, "low": 0.7351, "close": 0.7442, "volume": 2501933.0, "close_time": 1769817599999, "quote_volume": 1862468.30419, "trades": 29111, "taker_buy_base": 1228048.3, "taker_buy_quote": 914529.87885 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.744, "high": 0.7445, "low": 0.7267, "close": 0.7282, "volume": 1187780.8, "close_time": 1769831999999, "quote_volume": 874672.42019, "trades": 15808, "taker_buy_base": 557782.7, "taker_buy_quote": 410980.62983 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.7283, "high": 0.7326, "low": 0.7025, "close": 0.7037, "volume": 2225702.8, "close_time": 1769846399999, "quote_volume": 1598975.32093, "trades": 20165, "taker_buy_base": 834065.0, "taker_buy_quote": 598139.21634 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.7037, "high": 0.7138, "low": 0.7005, "close": 0.7032, "volume": 3210505.7, "close_time": 1769860799999, "quote_volume": 2269122.07488, "trades": 30713, "taker_buy_base": 1508068.5, "taker_buy_quote": 1066574.0324 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.7032, "high": 0.7032, "low": 0.6486, "close": 0.6578, "volume": 6768963.6, "close_time": 1769875199999, "quote_volume": 4539703.37778, "trades": 67927, "taker_buy_base": 3036987.3, "taker_buy_quote": 2035608.17806 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.6579, "high": 0.6705, "low": 0.5734, "close": 0.6174, "volume": 14932617.3, "close_time": 1769889599999, "quote_volume": 9297968.97116, "trades": 128049, "taker_buy_base": 7423419.2, "taker_buy_quote": 4626143.18157 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.6173, "high": 0.6556, "low": 0.6137, "close": 0.6502, "volume": 2707885.2, "close_time": 1769903999999, "quote_volume": 1717068.77348, "trades": 35655, "taker_buy_base": 1622066.6, "taker_buy_quote": 1028626.39502 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.65, "high": 0.6584, "low": 0.6407, "close": 0.6473, "volume": 1711685.6, "close_time": 1769918399999, "quote_volume": 1110257.93439, "trades": 21804, "taker_buy_base": 852763.5, "taker_buy_quote": 553145.22525 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.6473, "high": 0.6495, "low": 0.6274, "close": 0.6347, "volume": 1804781.7, "close_time": 1769932799999, "quote_volume": 1149158.79116, "trades": 19583, "taker_buy_base": 881222.2, "taker_buy_quote": 561636.50528 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.6347, "high": 0.6357, "low": 0.6175, "close": 0.6294, "volume": 2426560.0, "close_time": 1769947199999, "quote_volume": 1522106.17234, "trades": 24374, "taker_buy_base": 1077615.3, "taker_buy_quote": 676303.55791 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.6295, "high": 0.6314, "low": 0.5922, "close": 0.6028, "volume": 4242819.2, "close_time": 1769961599999, "quote_volume": 2589970.64936, "trades": 41576, "taker_buy_base": 2264729.9, "taker_buy_quote": 1382764.08888 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.6029, "high": 0.629, "low": 0.599, "close": 0.6145, "volume": 3323842.1, "close_time": 1769975999999, "quote_volume": 2033551.53353, "trades": 35657, "taker_buy_base": 1667530.4, "taker_buy_quote": 1020641.31554 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.6145, "high": 0.6239, "low": 0.5942, "close": 0.6111, "volume": 3427191.9, "close_time": 1769990399999, "quote_volume": 2093775.45925, "trades": 35545, "taker_buy_base": 1681997.4, "taker_buy_quote": 1027957.3472 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6112, "high": 0.6384, "low": 0.6023, "close": 0.6384, "volume": 4992567.1, "close_time": 1770004799999, "quote_volume": 3115152.46456, "trades": 62075, "taker_buy_base": 2460310.5, "taker_buy_quote": 1536170.42524 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.6379, "high": 0.6399, "low": 0.6016, "close": 0.618, "volume": 3866493.0, "close_time": 1770019199999, "quote_volume": 2398805.75605, "trades": 52354, "taker_buy_base": 1929700.5, "taker_buy_quote": 1197501.05248 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.6181, "high": 0.6413, "low": 0.6172, "close": 0.6371, "volume": 3162935.4, "close_time": 1770033599999, "quote_volume": 1994908.42541, "trades": 29535, "taker_buy_base": 1547532.1, "taker_buy_quote": 976512.35764 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.6373, "high": 0.6541, "low": 0.632, "close": 0.6493, "volume": 3737607.6, "close_time": 1770047999999, "quote_volume": 2403511.40147, "trades": 43388, "taker_buy_base": 1909881.3, "taker_buy_quote": 1228546.46885 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.6491, "high": 0.6587, "low": 0.6447, "close": 0.6466, "volume": 2367486.2, "close_time": 1770062399999, "quote_volume": 1542179.62112, "trades": 21639, "taker_buy_base": 1156150.2, "taker_buy_quote": 753414.77352 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.6466, "high": 0.6494, "low": 0.6392, "close": 0.6421, "volume": 1106693.5, "close_time": 1770076799999, "quote_volume": 713189.05786, "trades": 11177, "taker_buy_base": 495400.8, "taker_buy_quote": 319464.18648 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6465, "low": 0.623, "close": 0.6403, "volume": 2468469.2, "close_time": 1770091199999, "quote_volume": 1569943.16824, "trades": 19953, "taker_buy_base": 1301447.6, "taker_buy_quote": 828976.10154 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.6404, "high": 0.6477, "low": 0.6325, "close": 0.6432, "volume": 1285407.7, "close_time": 1770105599999, "quote_volume": 823420.61475, "trades": 15940, "taker_buy_base": 660775.8, "taker_buy_quote": 423382.62333 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.6432, "high": 0.66, "low": 0.6338, "close": 0.6424, "volume": 2604363.5, "close_time": 1770119999999, "quote_volume": 1674999.63798, "trades": 24167, "taker_buy_base": 1441211.7, "taker_buy_quote": 927004.26747 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.6425, "high": 0.6633, "low": 0.6357, "close": 0.6613, "volume": 4418487.5, "close_time": 1770134399999, "quote_volume": 2875586.21213, "trades": 46110, "taker_buy_base": 2161770.3, "taker_buy_quote": 1407080.07343 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.6614, "high": 0.6615, "low": 0.6079, "close": 0.6438, "volume": 7266929.6, "close_time": 1770148799999, "quote_volume": 4593402.45434, "trades": 64805, "taker_buy_base": 3575944.9, "taker_buy_quote": 2262900.91814 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.6437, "high": 0.6792, "low": 0.6311, "close": 0.6364, "volume": 4889673.0, "close_time": 1770163199999, "quote_volume": 3208073.10818, "trades": 41125, "taker_buy_base": 2408275.0, "taker_buy_quote": 1581300.41201 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6364, "high": 0.6542, "low": 0.6308, "close": 0.6501, "volume": 2013522.8, "close_time": 1770177599999, "quote_volume": 1296622.69164, "trades": 21783, "taker_buy_base": 1069125.4, "taker_buy_quote": 688012.22051 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.65, "high": 0.6542, "low": 0.6398, "close": 0.6517, "volume": 1099175.3, "close_time": 1770191999999, "quote_volume": 712191.64055, "trades": 12381, "taker_buy_base": 540718.7, "taker_buy_quote": 350312.35238 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.6516, "high": 0.6592, "low": 0.6385, "close": 0.6464, "volume": 1855725.8, "close_time": 1770206399999, "quote_volume": 1204021.17544, "trades": 19705, "taker_buy_base": 934977.2, "taker_buy_quote": 607051.17699 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.6465, "high": 0.6491, "low": 0.6153, "close": 0.6243, "volume": 4066801.0, "close_time": 1770220799999, "quote_volume": 2562070.924, "trades": 46554, "taker_buy_base": 2009147.2, "taker_buy_quote": 1266546.92739 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.6243, "high": 0.6542, "low": 0.6113, "close": 0.6527, "volume": 5476846.4, "close_time": 1770235199999, "quote_volume": 3431047.27318, "trades": 58199, "taker_buy_base": 2791200.8, "taker_buy_quote": 1751157.41615 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.6527, "high": 0.6531, "low": 0.6173, "close": 0.6338, "volume": 3068843.3, "close_time": 1770249599999, "quote_volume": 1948334.14031, "trades": 25733, "taker_buy_base": 1402339.4, "taker_buy_quote": 890114.58561 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6337, "high": 0.638, "low": 0.6161, "close": 0.6179, "volume": 2991142.9, "close_time": 1770263999999, "quote_volume": 1869714.78311, "trades": 35915, "taker_buy_base": 1411323.9, "taker_buy_quote": 882634.28463 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.618, "high": 0.6245, "low": 0.6042, "close": 0.6123, "volume": 3337195.1, "close_time": 1770278399999, "quote_volume": 2048431.56571, "trades": 38576, "taker_buy_base": 1673240.2, "taker_buy_quote": 1027081.41836 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.6124, "high": 0.6286, "low": 0.5876, "close": 0.6001, "volume": 2938257.7, "close_time": 1770292799999, "quote_volume": 1780389.83934, "trades": 29468, "taker_buy_base": 1375766.3, "taker_buy_quote": 834628.97104 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.6002, "high": 0.6096, "low": 0.5507, "close": 0.57, "volume": 8439606.1, "close_time": 1770307199999, "quote_volume": 4905520.49229, "trades": 73870, "taker_buy_base": 4289531.5, "taker_buy_quote": 2493719.16713 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.5701, "high": 0.5802, "low": 0.5373, "close": 0.5397, "volume": 7425190.5, "close_time": 1770321599999, "quote_volume": 4132899.14308, "trades": 68510, "taker_buy_base": 3719159.1, "taker_buy_quote": 2072287.07664 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.5398, "high": 0.5447, "low": 0.5125, "close": 0.5185, "volume": 9772660.4, "close_time": 1770335999999, "quote_volume": 5134722.99143, "trades": 74637, "taker_buy_base": 4969630.5, "taker_buy_quote": 2612878.34843 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5184, "high": 0.5445, "low": 0.4593, "close": 0.5223, "volume": 17270622.8, "close_time": 1770350399999, "quote_volume": 8675661.22961, "trades": 117641, "taker_buy_base": 8241179.9, "taker_buy_quote": 4137608.73516 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.5223, "high": 0.554, "low": 0.5197, "close": 0.5342, "volume": 4036443.6, "close_time": 1770364799999, "quote_volume": 2178343.61311, "trades": 30049, "taker_buy_base": 1944842.0, "taker_buy_quote": 1050267.5633 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.5343, "high": 0.5594, "low": 0.5266, "close": 0.5581, "volume": 3571952.1, "close_time": 1770379199999, "quote_volume": 1935957.53206, "trades": 26949, "taker_buy_base": 1895185.2, "taker_buy_quote": 1029337.15583 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.558, "high": 0.5916, "low": 0.5522, "close": 0.5814, "volume": 6150565.6, "close_time": 1770393599999, "quote_volume": 3531010.40305, "trades": 46622, "taker_buy_base": 3203240.0, "taker_buy_quote": 1837832.65675 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.5814, "high": 0.6154, "low": 0.5785, "close": 0.5942, "volume": 7221921.2, "close_time": 1770407999999, "quote_volume": 4320103.04171, "trades": 46121, "taker_buy_base": 3600696.7, "taker_buy_quote": 2155084.83469 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.5941, "high": 0.6062, "low": 0.584, "close": 0.5958, "volume": 2167753.4, "close_time": 1770422399999, "quote_volume": 1288880.76087, "trades": 18522, "taker_buy_base": 1069464.3, "taker_buy_quote": 636199.49304 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5959, "high": 0.6063, "low": 0.5831, "close": 0.6007, "volume": 2944348.1, "close_time": 1770436799999, "quote_volume": 1748593.74551, "trades": 23200, "taker_buy_base": 1511206.6, "taker_buy_quote": 897683.64135 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.6006, "high": 0.6092, "low": 0.5648, "close": 0.5724, "volume": 4259368.5, "close_time": 1770451199999, "quote_volume": 2505320.20777, "trades": 29792, "taker_buy_base": 1880965.9, "taker_buy_quote": 1106801.10044 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.5724, "high": 0.5777, "low": 0.5637, "close": 0.5657, "volume": 2348421.8, "close_time": 1770465599999, "quote_volume": 1338408.53846, "trades": 12544, "taker_buy_base": 1146106.2, "taker_buy_quote": 653226.29397 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.5656, "high": 0.5887, "low": 0.5647, "close": 0.5836, "volume": 2857970.3, "close_time": 1770479999999, "quote_volume": 1654276.72875, "trades": 18949, "taker_buy_base": 1511421.6, "taker_buy_quote": 874888.41923 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.5836, "high": 0.6035, "low": 0.5811, "close": 0.5914, "volume": 6959984.4, "close_time": 1770494399999, "quote_volume": 4129307.99022, "trades": 40767, "taker_buy_base": 3595477.0, "taker_buy_quote": 2133937.30823 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.5912, "high": 0.5991, "low": 0.5858, "close": 0.5908, "volume": 904584.0, "close_time": 1770508799999, "quote_volume": 536647.11438, "trades": 7138, "taker_buy_base": 428281.5, "taker_buy_quote": 254146.68635 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.5909, "high": 0.5922, "low": 0.5819, "close": 0.5829, "volume": 1045878.2, "close_time": 1770523199999, "quote_volume": 613189.4862, "trades": 8368, "taker_buy_base": 559301.4, "taker_buy_quote": 327930.80238 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.5828, "high": 0.5869, "low": 0.5772, "close": 0.5813, "volume": 806325.1, "close_time": 1770537599999, "quote_volume": 469398.41516, "trades": 7042, "taker_buy_base": 417201.3, "taker_buy_quote": 242862.5872 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.5813, "high": 0.5958, "low": 0.5777, "close": 0.5911, "volume": 1718646.9, "close_time": 1770551999999, "quote_volume": 1009431.86293, "trades": 14306, "taker_buy_base": 791866.7, "taker_buy_quote": 465415.93141 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.5912, "high": 0.5919, "low": 0.5775, "close": 0.5811, "volume": 1883920.7, "close_time": 1770566399999, "quote_volume": 1101952.59685, "trades": 11448, "taker_buy_base": 915630.9, "taker_buy_quote": 535002.62176 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.581, "high": 0.5853, "low": 0.5677, "close": 0.5839, "volume": 989949.4, "close_time": 1770580799999, "quote_volume": 571472.14445, "trades": 7842, "taker_buy_base": 427970.2, "taker_buy_quote": 247391.16558 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.584, "high": 0.5938, "low": 0.5724, "close": 0.5774, "volume": 1451495.4, "close_time": 1770595199999, "quote_volume": 841966.16046, "trades": 13866, "taker_buy_base": 586609.3, "taker_buy_quote": 340232.01206 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5774, "high": 0.5885, "low": 0.573, "close": 0.5871, "volume": 1775551.0, "close_time": 1770609599999, "quote_volume": 1029599.34024, "trades": 18411, "taker_buy_base": 885586.4, "taker_buy_quote": 514018.23885 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.587, "high": 0.587, "low": 0.5739, "close": 0.5748, "volume": 1396989.7, "close_time": 1770623999999, "quote_volume": 809288.41169, "trades": 12025, "taker_buy_base": 650209.7, "taker_buy_quote": 376568.8023 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.5749, "high": 0.5758, "low": 0.5471, "close": 0.5521, "volume": 3133447.9, "close_time": 1770638399999, "quote_volume": 1753159.46622, "trades": 21129, "taker_buy_base": 1353484.1, "taker_buy_quote": 757017.65036 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.5521, "high": 0.5704, "low": 0.5488, "close": 0.5656, "volume": 2748683.9, "close_time": 1770652799999, "quote_volume": 1537080.63245, "trades": 25413, "taker_buy_base": 1469670.5, "taker_buy_quote": 822960.57905 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.5656, "high": 0.5831, "low": 0.5602, "close": 0.5793, "volume": 2241495.7, "close_time": 1770667199999, "quote_volume": 1286490.37006, "trades": 22193, "taker_buy_base": 1096116.6, "taker_buy_quote": 629445.56506 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.5792, "high": 0.582, "low": 0.5669, "close": 0.5696, "volume": 1255367.3, "close_time": 1770681599999, "quote_volume": 720632.28026, "trades": 10219, "taker_buy_base": 595566.5, "taker_buy_quote": 341941.70677 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5696, "high": 0.5746, "low": 0.5546, "close": 0.5604, "volume": 1293255.7, "close_time": 1770695999999, "quote_volume": 729803.80681, "trades": 9729, "taker_buy_base": 509586.5, "taker_buy_quote": 287625.46706 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.5603, "high": 0.5659, "low": 0.5488, "close": 0.555, "volume": 1559652.0, "close_time": 1770710399999, "quote_volume": 868948.23382, "trades": 11950, "taker_buy_base": 743527.8, "taker_buy_quote": 414405.21536 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.555, "high": 0.5647, "low": 0.5533, "close": 0.5561, "volume": 1176183.8, "close_time": 1770724799999, "quote_volume": 657737.52321, "trades": 9176, "taker_buy_base": 594009.0, "taker_buy_quote": 332325.45652 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.5562, "high": 0.5662, "low": 0.5528, "close": 0.5622, "volume": 1782348.8, "close_time": 1770739199999, "quote_volume": 996602.69812, "trades": 19680, "taker_buy_base": 967406.9, "taker_buy_quote": 541075.95391 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.5621, "high": 0.5705, "low": 0.554, "close": 0.5615, "volume": 1292705.0, "close_time": 1770753599999, "quote_volume": 726522.9914, "trades": 15794, "taker_buy_base": 682392.2, "taker_buy_quote": 383532.54337 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.5613, "high": 0.565, "low": 0.557, "close": 0.5615, "volume": 778084.0, "close_time": 1770767999999, "quote_volume": 436820.47153, "trades": 7897, "taker_buy_base": 404717.2, "taker_buy_quote": 227272.1003 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5615, "high": 0.571, "low": 0.5594, "close": 0.5656, "volume": 1282615.3, "close_time": 1770782399999, "quote_volume": 725448.77033, "trades": 9480, "taker_buy_base": 588985.9, "taker_buy_quote": 333150.34538 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.5656, "high": 0.5671, "low": 0.5413, "close": 0.5443, "volume": 3986872.5, "close_time": 1770796799999, "quote_volume": 2195908.45254, "trades": 26862, "taker_buy_base": 2046502.3, "taker_buy_quote": 1127408.47711 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.5441, "high": 0.5469, "low": 0.535, "close": 0.5415, "volume": 2152988.7, "close_time": 1770811199999, "quote_volume": 1163954.96753, "trades": 14707, "taker_buy_base": 974372.9, "taker_buy_quote": 526845.21246 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.5416, "high": 0.5679, "low": 0.5287, "close": 0.5378, "volume": 3941279.1, "close_time": 1770825599999, "quote_volume": 2158435.72304, "trades": 32478, "taker_buy_base": 1958687.4, "taker_buy_quote": 1070917.24157 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.5377, "high": 0.5504, "low": 0.5317, "close": 0.547, "volume": 1610563.1, "close_time": 1770839999999, "quote_volume": 871962.48229, "trades": 16647, "taker_buy_base": 851899.2, "taker_buy_quote": 461170.84159 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.5469, "high": 0.5574, "low": 0.5331, "close": 0.5379, "volume": 1531998.0, "close_time": 1770854399999, "quote_volume": 835709.54264, "trades": 10336, "taker_buy_base": 642425.6, "taker_buy_quote": 350915.34868 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.538, "high": 0.5559, "low": 0.538, "close": 0.5554, "volume": 1098100.7, "close_time": 1770868799999, "quote_volume": 600923.18743, "trades": 9033, "taker_buy_base": 600600.7, "taker_buy_quote": 329059.38828 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.5553, "high": 0.5639, "low": 0.546, "close": 0.5632, "volume": 1970055.6, "close_time": 1770883199999, "quote_volume": 1096815.34474, "trades": 10244, "taker_buy_base": 1060007.5, "taker_buy_quote": 590341.7481 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.5633, "high": 0.6084, "low": 0.5567, "close": 0.5845, "volume": 5478593.1, "close_time": 1770897599999, "quote_volume": 3218053.34641, "trades": 36402, "taker_buy_base": 3047858.8, "taker_buy_quote": 1791145.5333 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.5844, "high": 0.5952, "low": 0.5733, "close": 0.5798, "volume": 4953705.3, "close_time": 1770911999999, "quote_volume": 2885949.57905, "trades": 37165, "taker_buy_base": 2306742.2, "taker_buy_quote": 1343272.48365 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.5799, "high": 0.5842, "low": 0.5595, "close": 0.5746, "volume": 3490755.2, "close_time": 1770926399999, "quote_volume": 1985081.07998, "trades": 28924, "taker_buy_base": 1792283.6, "taker_buy_quote": 1019488.18006 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.5747, "high": 0.5879, "low": 0.564, "close": 0.5823, "volume": 2069932.3, "close_time": 1770940799999, "quote_volume": 1191968.04533, "trades": 12263, "taker_buy_base": 1111817.9, "taker_buy_quote": 639731.98749 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5822, "high": 0.5844, "low": 0.5688, "close": 0.5754, "volume": 2672734.2, "close_time": 1770955199999, "quote_volume": 1537930.63714, "trades": 14554, "taker_buy_base": 1398816.3, "taker_buy_quote": 804744.22556 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.5758, "high": 0.5761, "low": 0.5549, "close": 0.5677, "volume": 2137797.3, "close_time": 1770969599999, "quote_volume": 1205595.44361, "trades": 9442, "taker_buy_base": 926642.1, "taker_buy_quote": 524164.27223 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.5676, "high": 0.5781, "low": 0.5584, "close": 0.5604, "volume": 2838283.6, "close_time": 1770983999999, "quote_volume": 1609800.04091, "trades": 11423, "taker_buy_base": 1427633.6, "taker_buy_quote": 808620.06183 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.5603, "high": 0.5928, "low": 0.5559, "close": 0.5815, "volume": 4563412.3, "close_time": 1770998399999, "quote_volume": 2608776.65356, "trades": 24005, "taker_buy_base": 2604365.2, "taker_buy_quote": 1486599.59755 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.5815, "high": 0.6015, "low": 0.5789, "close": 0.5989, "volume": 2341015.5, "close_time": 1771012799999, "quote_volume": 1388979.04544, "trades": 12740, "taker_buy_base": 1091045.4, "taker_buy_quote": 646997.76775 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.5989, "high": 0.6063, "low": 0.5947, "close": 0.5993, "volume": 1757265.6, "close_time": 1771027199999, "quote_volume": 1053230.02991, "trades": 8097, "taker_buy_base": 787068.8, "taker_buy_quote": 471830.01236 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5995, "high": 0.6453, "low": 0.5965, "close": 0.6415, "volume": 4764451.6, "close_time": 1771041599999, "quote_volume": 2962790.28175, "trades": 23355, "taker_buy_base": 2397822.9, "taker_buy_quote": 1492760.44415 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.6414, "high": 0.6494, "low": 0.6107, "close": 0.6427, "volume": 3565958.5, "close_time": 1771055999999, "quote_volume": 2241744.7294, "trades": 22722, "taker_buy_base": 1779491.4, "taker_buy_quote": 1117543.19456 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.6427, "high": 0.6961, "low": 0.6427, "close": 0.681, "volume": 12680189.1, "close_time": 1771070399999, "quote_volume": 8515254.55876, "trades": 69132, "taker_buy_base": 6539363.8, "taker_buy_quote": 4390879.5103 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.6808, "high": 0.6954, "low": 0.6559, "close": 0.6766, "volume": 5058452.6, "close_time": 1771084799999, "quote_volume": 3397127.21051, "trades": 29352, "taker_buy_base": 2548239.0, "taker_buy_quote": 1711080.82452 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.6766, "high": 0.6903, "low": 0.6639, "close": 0.6895, "volume": 2947855.2, "close_time": 1771099199999, "quote_volume": 1998547.97679, "trades": 15566, "taker_buy_base": 1423214.4, "taker_buy_quote": 965685.35139 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.69, "high": 0.6989, "low": 0.6799, "close": 0.6838, "volume": 2330130.7, "close_time": 1771113599999, "quote_volume": 1604208.79184, "trades": 12959, "taker_buy_base": 1002139.7, "taker_buy_quote": 690023.82686 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6839, "high": 0.6954, "low": 0.6677, "close": 0.6793, "volume": 3143800.9, "close_time": 1771127999999, "quote_volume": 2137600.58607, "trades": 18461, "taker_buy_base": 1587362.0, "taker_buy_quote": 1079670.95427 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.6789, "high": 0.6884, "low": 0.6759, "close": 0.6784, "volume": 1986397.2, "close_time": 1771142399999, "quote_volume": 1354108.43868, "trades": 11296, "taker_buy_base": 971418.5, "taker_buy_quote": 662200.50908 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.6783, "high": 0.6803, "low": 0.6619, "close": 0.6636, "volume": 1705272.0, "close_time": 1771156799999, "quote_volume": 1142025.05433, "trades": 10318, "taker_buy_base": 900261.6, "taker_buy_quote": 603020.27545 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.6637, "high": 0.665, "low": 0.6359, "close": 0.6478, "volume": 3539321.9, "close_time": 1771171199999, "quote_volume": 2293574.99395, "trades": 15915, "taker_buy_base": 1757080.7, "taker_buy_quote": 1139145.68581 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.6476, "high": 0.6477, "low": 0.6214, "close": 0.6254, "volume": 2454503.4, "close_time": 1771185599999, "quote_volume": 1551412.65225, "trades": 12364, "taker_buy_base": 1079207.7, "taker_buy_quote": 680851.5026 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.6253, "high": 0.6356, "low": 0.6228, "close": 0.6323, "volume": 1125019.2, "close_time": 1771199999999, "quote_volume": 709002.46188, "trades": 6507, "taker_buy_base": 577390.9, "taker_buy_quote": 364115.49645 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.6327, "high": 0.6357, "low": 0.6215, "close": 0.6236, "volume": 1359546.3, "close_time": 1771214399999, "quote_volume": 853479.02835, "trades": 9073, "taker_buy_base": 587495.2, "taker_buy_quote": 369013.80597 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.6235, "high": 0.6379, "low": 0.6231, "close": 0.6321, "volume": 1480548.1, "close_time": 1771228799999, "quote_volume": 935983.7821, "trades": 8633, "taker_buy_base": 780990.2, "taker_buy_quote": 493727.15697 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.6322, "high": 0.6587, "low": 0.632, "close": 0.6513, "volume": 2254467.5, "close_time": 1771243199999, "quote_volume": 1458320.28352, "trades": 14148, "taker_buy_base": 1057096.8, "taker_buy_quote": 683621.56247 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.651, "high": 0.6719, "low": 0.6336, "close": 0.6373, "volume": 4822146.6, "close_time": 1771257599999, "quote_volume": 3152374.17778, "trades": 29385, "taker_buy_base": 2318727.3, "taker_buy_quote": 1514795.39092 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.6375, "high": 0.6495, "low": 0.6369, "close": 0.6481, "volume": 1546065.6, "close_time": 1771271999999, "quote_volume": 994683.07712, "trades": 8952, "taker_buy_base": 787920.5, "taker_buy_quote": 506875.62295 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.648, "high": 0.6642, "low": 0.645, "close": 0.6555, "volume": 1145456.2, "close_time": 1771286399999, "quote_volume": 750476.81063, "trades": 6067, "taker_buy_base": 584105.6, "taker_buy_quote": 382558.85072 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6558, "high": 0.669, "low": 0.6496, "close": 0.6581, "volume": 1896840.9, "close_time": 1771300799999, "quote_volume": 1254178.6274, "trades": 12182, "taker_buy_base": 974899.4, "taker_buy_quote": 644713.61432 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.6578, "high": 0.6622, "low": 0.6425, "close": 0.6501, "volume": 1119948.5, "close_time": 1771315199999, "quote_volume": 729472.48981, "trades": 7719, "taker_buy_base": 505172.2, "taker_buy_quote": 329174.80291 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.6499, "high": 0.6535, "low": 0.6331, "close": 0.6386, "volume": 1828446.5, "close_time": 1771329599999, "quote_volume": 1174345.32902, "trades": 9081, "taker_buy_base": 888275.3, "taker_buy_quote": 571386.80584 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.6382, "high": 0.6512, "low": 0.6266, "close": 0.6415, "volume": 2832666.9, "close_time": 1771343999999, "quote_volume": 1803608.24715, "trades": 16340, "taker_buy_base": 1414394.8, "taker_buy_quote": 900441.83978 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.6417, "high": 0.6588, "low": 0.6355, "close": 0.6503, "volume": 3043498.2, "close_time": 1771358399999, "quote_volume": 1972928.76084, "trades": 19637, "taker_buy_base": 1681435.0, "taker_buy_quote": 1089461.14277 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.6502, "high": 0.6552, "low": 0.6422, "close": 0.645, "volume": 796948.7, "close_time": 1771372799999, "quote_volume": 517364.11224, "trades": 7060, "taker_buy_base": 331528.1, "taker_buy_quote": 215346.39673 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6452, "high": 0.6465, "low": 0.6314, "close": 0.6428, "volume": 1272084.6, "close_time": 1771387199999, "quote_volume": 813444.36906, "trades": 7236, "taker_buy_base": 596879.4, "taker_buy_quote": 381893.13557 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.6428, "high": 0.648, "low": 0.636, "close": 0.6456, "volume": 1477139.9, "close_time": 1771401599999, "quote_volume": 948777.05271, "trades": 6640, "taker_buy_base": 736734.5, "taker_buy_quote": 473235.07529 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.6461, "high": 0.6624, "low": 0.6387, "close": 0.6406, "volume": 2410150.4, "close_time": 1771415999999, "quote_volume": 1572604.65873, "trades": 15555, "taker_buy_base": 1237130.7, "taker_buy_quote": 806962.81229 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.6407, "high": 0.6553, "low": 0.6287, "close": 0.6448, "volume": 2101093.7, "close_time": 1771430399999, "quote_volume": 1345565.19588, "trades": 18163, "taker_buy_base": 970880.0, "taker_buy_quote": 622356.67021 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.6446, "high": 0.645, "low": 0.6104, "close": 0.6165, "volume": 1593858.6, "close_time": 1771444799999, "quote_volume": 998570.28507, "trades": 14738, "taker_buy_base": 720916.3, "taker_buy_quote": 451430.48262 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.6166, "high": 0.6228, "low": 0.6069, "close": 0.6096, "volume": 1102197.4, "close_time": 1771459199999, "quote_volume": 676631.5201, "trades": 9318, "taker_buy_base": 510912.3, "taker_buy_quote": 313881.14858 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6097, "high": 0.629, "low": 0.6064, "close": 0.6213, "volume": 1527429.6, "close_time": 1771473599999, "quote_volume": 942729.92257, "trades": 14117, "taker_buy_base": 775065.9, "taker_buy_quote": 478438.10918 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.6212, "high": 0.6313, "low": 0.6141, "close": 0.6271, "volume": 1291118.4, "close_time": 1771487999999, "quote_volume": 802613.33741, "trades": 9796, "taker_buy_base": 575628.6, "taker_buy_quote": 358791.09456 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.6269, "high": 0.6282, "low": 0.6122, "close": 0.6151, "volume": 1377521.1, "close_time": 1771502399999, "quote_volume": 851028.92586, "trades": 13728, "taker_buy_base": 826412.1, "taker_buy_quote": 510547.80054 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.6152, "high": 0.621, "low": 0.5928, "close": 0.6089, "volume": 3080080.3, "close_time": 1771516799999, "quote_volume": 1869266.43032, "trades": 21599, "taker_buy_base": 1617300.0, "taker_buy_quote": 981845.61864 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.6086, "high": 0.6209, "low": 0.6026, "close": 0.6181, "volume": 1518005.1, "close_time": 1771531199999, "quote_volume": 929507.30114, "trades": 14011, "taker_buy_base": 803380.5, "taker_buy_quote": 492267.08517 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.6179, "high": 0.631, "low": 0.6162, "close": 0.6307, "volume": 1558559.3, "close_time": 1771545599999, "quote_volume": 972882.4333, "trades": 10825, "taker_buy_base": 731347.8, "taker_buy_quote": 456630.18592 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6303, "high": 0.6522, "low": 0.6267, "close": 0.6416, "volume": 3368671.7, "close_time": 1771559999999, "quote_volume": 2166648.16565, "trades": 19313, "taker_buy_base": 1539421.7, "taker_buy_quote": 989829.80347 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.6417, "high": 0.6477, "low": 0.6282, "close": 0.6354, "volume": 1679487.4, "close_time": 1771574399999, "quote_volume": 1072510.86037, "trades": 13991, "taker_buy_base": 798626.6, "taker_buy_quote": 510103.53482 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.6355, "high": 0.6552, "low": 0.6345, "close": 0.6387, "volume": 1899017.3, "close_time": 1771588799999, "quote_volume": 1225243.51784, "trades": 14991, "taker_buy_base": 927406.2, "taker_buy_quote": 598456.06478 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.6388, "high": 0.6507, "low": 0.6139, "close": 0.6501, "volume": 3624908.3, "close_time": 1771603199999, "quote_volume": 2294296.2398, "trades": 29284, "taker_buy_base": 1820805.1, "taker_buy_quote": 1153723.61388 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.65, "high": 0.661, "low": 0.6344, "close": 0.6507, "volume": 3034533.8, "close_time": 1771617599999, "quote_volume": 1972255.3518, "trades": 24631, "taker_buy_base": 1513110.9, "taker_buy_quote": 983904.72569 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.6506, "high": 0.6548, "low": 0.6426, "close": 0.6528, "volume": 1056587.5, "close_time": 1771631999999, "quote_volume": 684939.74051, "trades": 8400, "taker_buy_base": 521073.3, "taker_buy_quote": 337865.38609 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6529, "high": 0.6538, "low": 0.639, "close": 0.641, "volume": 965125.0, "close_time": 1771646399999, "quote_volume": 623025.17592, "trades": 9935, "taker_buy_base": 416526.1, "taker_buy_quote": 268670.50501 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.641, "high": 0.6477, "low": 0.6384, "close": 0.6442, "volume": 864382.4, "close_time": 1771660799999, "quote_volume": 555936.00445, "trades": 7380, "taker_buy_base": 331594.6, "taker_buy_quote": 213132.7654 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.6441, "high": 0.656, "low": 0.6439, "close": 0.6465, "volume": 860439.1, "close_time": 1771675199999, "quote_volume": 559068.15722, "trades": 9810, "taker_buy_base": 410343.7, "taker_buy_quote": 266682.03974 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.6466, "high": 0.6576, "low": 0.6423, "close": 0.6528, "volume": 1373715.2, "close_time": 1771689599999, "quote_volume": 892283.72379, "trades": 11799, "taker_buy_base": 758000.6, "taker_buy_quote": 492556.33277 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.6529, "high": 0.6565, "low": 0.6448, "close": 0.6513, "volume": 1358502.9, "close_time": 1771703999999, "quote_volume": 882566.69461, "trades": 12706, "taker_buy_base": 793366.0, "taker_buy_quote": 515426.33629 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.6512, "high": 0.6516, "low": 0.6434, "close": 0.6446, "volume": 767634.2, "close_time": 1771718399999, "quote_volume": 496160.61426, "trades": 8241, "taker_buy_base": 358127.4, "taker_buy_quote": 231463.70638 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6445, "high": 0.6445, "low": 0.6299, "close": 0.6344, "volume": 1449762.9, "close_time": 1771732799999, "quote_volume": 921990.96439, "trades": 11638, "taker_buy_base": 775970.9, "taker_buy_quote": 493569.54231 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.6343, "high": 0.6361, "low": 0.6275, "close": 0.6333, "volume": 799016.5, "close_time": 1771747199999, "quote_volume": 505245.70483, "trades": 6596, "taker_buy_base": 338831.9, "taker_buy_quote": 214094.10598 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.6331, "high": 0.6386, "low": 0.628, "close": 0.6364, "volume": 715841.1, "close_time": 1771761599999, "quote_volume": 453736.58896, "trades": 6818, "taker_buy_base": 483427.8, "taker_buy_quote": 306433.79292 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.6362, "high": 0.6368, "low": 0.615, "close": 0.6216, "volume": 2133266.8, "close_time": 1771775999999, "quote_volume": 1326886.44365, "trades": 14411, "taker_buy_base": 1067910.4, "taker_buy_quote": 664144.75622 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.6217, "high": 0.6279, "low": 0.6186, "close": 0.6203, "volume": 503417.6, "close_time": 1771790399999, "quote_volume": 313622.63781, "trades": 4058, "taker_buy_base": 289891.6, "taker_buy_quote": 180783.97026 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.6203, "high": 0.6243, "low": 0.6133, "close": 0.6235, "volume": 482179.8, "close_time": 1771804799999, "quote_volume": 298640.88547, "trades": 4030, "taker_buy_base": 230888.2, "taker_buy_quote": 143096.58746 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6236, "high": 0.6249, "low": 0.5782, "close": 0.5923, "volume": 4577923.5, "close_time": 1771819199999, "quote_volume": 2708249.99278, "trades": 28998, "taker_buy_base": 2126062.5, "taker_buy_quote": 1255143.18662 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.5925, "high": 0.6088, "low": 0.5883, "close": 0.604, "volume": 1339390.2, "close_time": 1771833599999, "quote_volume": 802563.33937, "trades": 7809, "taker_buy_base": 649442.2, "taker_buy_quote": 389200.29213 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.6039, "high": 0.6225, "low": 0.5976, "close": 0.6177, "volume": 1204566.2, "close_time": 1771847999999, "quote_volume": 737344.92005, "trades": 9628, "taker_buy_base": 607009.5, "taker_buy_quote": 371386.95754 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.6177, "high": 0.6346, "low": 0.5979, "close": 0.5991, "volume": 2355834.5, "close_time": 1771862399999, "quote_volume": 1451753.81579, "trades": 19013, "taker_buy_base": 1150533.5, "taker_buy_quote": 709578.82314 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.5992, "high": 0.6024, "low": 0.5796, "close": 0.5847, "volume": 1943965.9, "close_time": 1771876799999, "quote_volume": 1146780.03774, "trades": 12409, "taker_buy_base": 937030.8, "taker_buy_quote": 553308.79511 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.5845, "high": 0.5976, "low": 0.5809, "close": 0.5882, "volume": 1389852.3, "close_time": 1771891199999, "quote_volume": 818974.23006, "trades": 8387, "taker_buy_base": 649103.0, "taker_buy_quote": 382283.8958 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5883, "high": 0.6009, "low": 0.5773, "close": 0.5797, "volume": 2974311.9, "close_time": 1771905599999, "quote_volume": 1747474.12277, "trades": 25706, "taker_buy_base": 1379628.1, "taker_buy_quote": 811447.7796 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.5798, "high": 0.5844, "low": 0.5733, "close": 0.5782, "volume": 1941787.3, "close_time": 1771919999999, "quote_volume": 1123531.11566, "trades": 15924, "taker_buy_base": 990695.5, "taker_buy_quote": 573405.79992 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.5782, "high": 0.5851, "low": 0.5726, "close": 0.5779, "volume": 1617065.6, "close_time": 1771934399999, "quote_volume": 936573.90056, "trades": 11588, "taker_buy_base": 809265.2, "taker_buy_quote": 469164.11405 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.5778, "high": 0.6046, "low": 0.57, "close": 0.5987, "volume": 2825238.9, "close_time": 1771948799999, "quote_volume": 1654220.0197, "trades": 25740, "taker_buy_base": 1447906.7, "taker_buy_quote": 847969.47474 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.5986, "high": 0.612, "low": 0.597, "close": 0.6062, "volume": 1791781.1, "close_time": 1771963199999, "quote_volume": 1084969.33399, "trades": 20444, "taker_buy_base": 837383.0, "taker_buy_quote": 507234.27865 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.6063, "high": 0.6171, "low": 0.5985, "close": 0.6061, "volume": 1873467.0, "close_time": 1771977599999, "quote_volume": 1140360.48557, "trades": 14785, "taker_buy_base": 865451.8, "taker_buy_quote": 526919.62724 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.6737, "low": 0.5994, "close": 0.6589, "volume": 7086955.4, "close_time": 1771991999999, "quote_volume": 4597831.22055, "trades": 61971, "taker_buy_base": 3519653.0, "taker_buy_quote": 2281563.65408 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.659, "high": 0.663, "low": 0.639, "close": 0.6581, "volume": 4302406.2, "close_time": 1772006399999, "quote_volume": 2809218.23008, "trades": 37052, "taker_buy_base": 1994838.4, "taker_buy_quote": 1304541.50453 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.6583, "high": 0.7264, "low": 0.658, "close": 0.683, "volume": 10440650.6, "close_time": 1772020799999, "quote_volume": 7287423.66553, "trades": 97371, "taker_buy_base": 5527143.2, "taker_buy_quote": 3859429.64883 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.6829, "high": 0.7115, "low": 0.6747, "close": 0.6948, "volume": 7053779.6, "close_time": 1772035199999, "quote_volume": 4902225.08992, "trades": 57681, "taker_buy_base": 3418378.0, "taker_buy_quote": 2374449.89217 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.6949, "high": 0.7148, "low": 0.6896, "close": 0.7089, "volume": 3434248.6, "close_time": 1772049599999, "quote_volume": 2414843.72412, "trades": 31621, "taker_buy_base": 1884093.6, "taker_buy_quote": 1325283.82201 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.7089, "high": 0.7289, "low": 0.6823, "close": 0.6935, "volume": 4417903.6, "close_time": 1772063999999, "quote_volume": 3130774.35232, "trades": 34895, "taker_buy_base": 2378119.4, "taker_buy_quote": 1689317.05918 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6934, "high": 0.707, "low": 0.6791, "close": 0.6984, "volume": 5202150.7, "close_time": 1772078399999, "quote_volume": 3611285.77404, "trades": 38895, "taker_buy_base": 2809394.1, "taker_buy_quote": 1950839.34385 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.6985, "high": 0.7051, "low": 0.685, "close": 0.7015, "volume": 2687777.5, "close_time": 1772092799999, "quote_volume": 1870346.53765, "trades": 24296, "taker_buy_base": 1365624.8, "taker_buy_quote": 950128.127 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.7014, "high": 0.7163, "low": 0.6922, "close": 0.6947, "volume": 4518003.5, "close_time": 1772107199999, "quote_volume": 3182453.20019, "trades": 28880, "taker_buy_base": 2338683.6, "taker_buy_quote": 1648367.60508 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.6948, "high": 0.7007, "low": 0.677, "close": 0.6866, "volume": 4505330.8, "close_time": 1772121599999, "quote_volume": 3105840.57131, "trades": 26643, "taker_buy_base": 2274078.9, "taker_buy_quote": 1566618.24075 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.6865, "high": 0.687, "low": 0.6526, "close": 0.6697, "volume": 4488187.9, "close_time": 1772135999999, "quote_volume": 2989596.10014, "trades": 26151, "taker_buy_base": 2324178.8, "taker_buy_quote": 1547753.73271 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.6696, "high": 0.6753, "low": 0.6587, "close": 0.6722, "volume": 1237572.8, "close_time": 1772150399999, "quote_volume": 826575.97948, "trades": 8297, "taker_buy_base": 642155.5, "taker_buy_quote": 429187.61841 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.6723, "high": 0.6903, "low": 0.6642, "close": 0.6874, "volume": 2050676.0, "close_time": 1772164799999, "quote_volume": 1383652.22106, "trades": 12916, "taker_buy_base": 998813.5, "taker_buy_quote": 673806.105 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.6872, "high": 0.7241, "low": 0.6871, "close": 0.724, "volume": 4595782.2, "close_time": 1772179199999, "quote_volume": 3252226.4775, "trades": 28481, "taker_buy_base": 2581829.6, "taker_buy_quote": 1826161.98996 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.7236, "high": 0.7445, "low": 0.6915, "close": 0.7015, "volume": 7167237.7, "close_time": 1772193599999, "quote_volume": 5124378.83028, "trades": 40425, "taker_buy_base": 3589322.1, "taker_buy_quote": 2565053.41545 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.7015, "high": 0.702, "low": 0.6783, "close": 0.6898, "volume": 4180626.8, "close_time": 1772207999999, "quote_volume": 2881330.81296, "trades": 23933, "taker_buy_base": 2019651.3, "taker_buy_quote": 1391982.91582 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.6896, "high": 0.6916, "low": 0.6696, "close": 0.6736, "volume": 2889031.5, "close_time": 1772222399999, "quote_volume": 1959349.29971, "trades": 13146, "taker_buy_base": 1371264.3, "taker_buy_quote": 931601.52933 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.6735, "high": 0.6851, "low": 0.6562, "close": 0.6843, "volume": 2902235.1, "close_time": 1772236799999, "quote_volume": 1961232.63064, "trades": 13536, "taker_buy_base": 1271477.0, "taker_buy_quote": 858452.62017 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6842, "high": 0.6932, "low": 0.6665, "close": 0.6673, "volume": 2899133.9, "close_time": 1772251199999, "quote_volume": 1975697.94482, "trades": 19565, "taker_buy_base": 1374460.5, "taker_buy_quote": 937178.37481 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.6672, "high": 0.6718, "low": 0.6238, "close": 0.6435, "volume": 6578069.6, "close_time": 1772265599999, "quote_volume": 4244861.24637, "trades": 48841, "taker_buy_base": 3166144.8, "taker_buy_quote": 2041884.80804 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.6436, "high": 0.6477, "low": 0.6271, "close": 0.6311, "volume": 3489854.2, "close_time": 1772279999999, "quote_volume": 2222662.2187, "trades": 27348, "taker_buy_base": 1765005.3, "taker_buy_quote": 1124708.32551 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.6311, "high": 0.6667, "low": 0.6268, "close": 0.6534, "volume": 4286634.5, "close_time": 1772294399999, "quote_volume": 2781577.11619, "trades": 38273, "taker_buy_base": 2046092.3, "taker_buy_quote": 1328152.75813 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.6535, "high": 0.6957, "low": 0.6489, "close": 0.6903, "volume": 2628707.2, "close_time": 1772308799999, "quote_volume": 1767487.81334, "trades": 22981, "taker_buy_base": 1518153.6, "taker_buy_quote": 1024835.21818 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.6903, "high": 0.7181, "low": 0.685, "close": 0.7076, "volume": 3385762.0, "close_time": 1772323199999, "quote_volume": 2372586.07668, "trades": 31263, "taker_buy_base": 1599293.6, "taker_buy_quote": 1121343.71756 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7076, "high": 0.7483, "low": 0.698, "close": 0.7281, "volume": 5211658.4, "close_time": 1772337599999, "quote_volume": 3780579.90678, "trades": 52793, "taker_buy_base": 2551808.8, "taker_buy_quote": 1852758.0417 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.7282, "high": 0.7309, "low": 0.713, "close": 0.7175, "volume": 2225727.1, "close_time": 1772351999999, "quote_volume": 1604491.03636, "trades": 20162, "taker_buy_base": 996137.0, "taker_buy_quote": 718464.85898 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.7176, "high": 0.7192, "low": 0.6958, "close": 0.699, "volume": 2514813.7, "close_time": 1772366399999, "quote_volume": 1770415.48863, "trades": 20476, "taker_buy_base": 1066159.3, "taker_buy_quote": 750260.44149 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.6991, "high": 0.7139, "low": 0.6884, "close": 0.706, "volume": 3052989.6, "close_time": 1772380799999, "quote_volume": 2144163.97335, "trades": 31403, "taker_buy_base": 1582700.1, "taker_buy_quote": 1112052.68912 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.7066, "high": 0.7132, "low": 0.6855, "close": 0.6881, "volume": 2321074.0, "close_time": 1772395199999, "quote_volume": 1617493.42371, "trades": 14007, "taker_buy_base": 1081411.9, "taker_buy_quote": 754058.92381 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.6876, "high": 0.6973, "low": 0.6744, "close": 0.6855, "volume": 2182457.8, "close_time": 1772409599999, "quote_volume": 1489624.56487, "trades": 13698, "taker_buy_base": 1036812.3, "taker_buy_quote": 708015.76442 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6852, "high": 0.708, "low": 0.6836, "close": 0.7051, "volume": 3253057.7, "close_time": 1772423999999, "quote_volume": 2266818.65821, "trades": 19294, "taker_buy_base": 1949116.0, "taker_buy_quote": 1359752.39241 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.7054, "high": 0.715, "low": 0.6858, "close": 0.6918, "volume": 1907945.2, "close_time": 1772438399999, "quote_volume": 1337631.5191, "trades": 15706, "taker_buy_base": 904627.8, "taker_buy_quote": 633796.10486 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.6919, "high": 0.7073, "low": 0.6837, "close": 0.7031, "volume": 2082873.9, "close_time": 1772452799999, "quote_volume": 1453379.70227, "trades": 18209, "taker_buy_base": 986424.9, "taker_buy_quote": 687797.06578 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.703, "high": 0.7888, "low": 0.6876, "close": 0.7822, "volume": 6617425.6, "close_time": 1772467199999, "quote_volume": 4891786.68656, "trades": 40682, "taker_buy_base": 3161900.4, "taker_buy_quote": 2336206.59742 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.7826, "high": 0.798, "low": 0.7558, "close": 0.7818, "volume": 6002036.5, "close_time": 1772481599999, "quote_volume": 4659583.07926, "trades": 41646, "taker_buy_base": 3103408.6, "taker_buy_quote": 2410517.8188 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.7816, "high": 0.7889, "low": 0.7617, "close": 0.7655, "volume": 2780316.9, "close_time": 1772495999999, "quote_volume": 2147529.31156, "trades": 20925, "taker_buy_base": 1228157.4, "taker_buy_quote": 949208.86135 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7654, "high": 0.7762, "low": 0.7532, "close": 0.7714, "volume": 3201318.6, "close_time": 1772510399999, "quote_volume": 2447217.57189, "trades": 23444, "taker_buy_base": 1562914.5, "taker_buy_quote": 1194800.27044 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.7716, "high": 0.7748, "low": 0.7443, "close": 0.7557, "volume": 2639325.0, "close_time": 1772524799999, "quote_volume": 1998746.55321, "trades": 21757, "taker_buy_base": 1174267.2, "taker_buy_quote": 889253.46339 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.7558, "high": 0.7599, "low": 0.7309, "close": 0.7462, "volume": 2971022.1, "close_time": 1772539199999, "quote_volume": 2206556.8453, "trades": 23772, "taker_buy_base": 1291768.1, "taker_buy_quote": 959834.91438 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.7463, "high": 0.7617, "low": 0.7146, "close": 0.7331, "volume": 4179602.9, "close_time": 1772553599999, "quote_volume": 3051625.86357, "trades": 27191, "taker_buy_base": 1936276.0, "taker_buy_quote": 1415250.31531 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.7333, "high": 0.7579, "low": 0.7267, "close": 0.7415, "volume": 3085345.7, "close_time": 1772567999999, "quote_volume": 2285239.3596, "trades": 21059, "taker_buy_base": 1510762.8, "taker_buy_quote": 1119378.40218 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.7413, "high": 0.7476, "low": 0.7249, "close": 0.7419, "volume": 1408200.5, "close_time": 1772582399999, "quote_volume": 1038276.19633, "trades": 11202, "taker_buy_base": 713513.9, "taker_buy_quote": 526276.36654 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.742, "high": 0.7575, "low": 0.7292, "close": 0.737, "volume": 3037585.4, "close_time": 1772596799999, "quote_volume": 2262774.9108, "trades": 31433, "taker_buy_base": 1436217.9, "taker_buy_quote": 1070018.59633 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.7369, "high": 0.7522, "low": 0.7303, "close": 0.748, "volume": 2590709.7, "close_time": 1772611199999, "quote_volume": 1915395.82732, "trades": 23647, "taker_buy_base": 1226066.0, "taker_buy_quote": 906767.10745 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.7479, "high": 0.7807, "low": 0.7362, "close": 0.7583, "volume": 5181701.7, "close_time": 1772625599999, "quote_volume": 3946503.18429, "trades": 48070, "taker_buy_base": 2635106.1, "taker_buy_quote": 2008091.09658 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.7582, "high": 0.7833, "low": 0.7457, "close": 0.7816, "volume": 4162051.3, "close_time": 1772639999999, "quote_volume": 3181317.0989, "trades": 40618, "taker_buy_base": 2123076.2, "taker_buy_quote": 1622856.1993 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.7815, "high": 0.7836, "low": 0.7499, "close": 0.7746, "volume": 3945388.3, "close_time": 1772654399999, "quote_volume": 3027266.96284, "trades": 32330, "taker_buy_base": 2005301.0, "taker_buy_quote": 1538760.85304 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.7747, "high": 0.7783, "low": 0.743, "close": 0.7518, "volume": 2423861.7, "close_time": 1772668799999, "quote_volume": 1839871.3617, "trades": 18915, "taker_buy_base": 1112216.8, "taker_buy_quote": 843311.22449 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7519, "high": 0.7582, "low": 0.7354, "close": 0.738, "volume": 2409100.1, "close_time": 1772683199999, "quote_volume": 1796125.27166, "trades": 23817, "taker_buy_base": 1103327.1, "taker_buy_quote": 823568.89002 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.738, "high": 0.7448, "low": 0.7298, "close": 0.7326, "volume": 2213423.9, "close_time": 1772697599999, "quote_volume": 1632144.06148, "trades": 17010, "taker_buy_base": 992686.7, "taker_buy_quote": 731582.78432 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.7324, "high": 0.7572, "low": 0.7305, "close": 0.7489, "volume": 2164189.5, "close_time": 1772711999999, "quote_volume": 1610149.84633, "trades": 16251, "taker_buy_base": 1144749.5, "taker_buy_quote": 851106.98852 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.7489, "high": 0.7493, "low": 0.7228, "close": 0.7275, "volume": 3376065.6, "close_time": 1772726399999, "quote_volume": 2484304.83377, "trades": 29923, "taker_buy_base": 1637939.0, "taker_buy_quote": 1203905.43043 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.7277, "high": 0.7279, "low": 0.7054, "close": 0.7169, "volume": 2458256.9, "close_time": 1772740799999, "quote_volume": 1758720.4118, "trades": 21476, "taker_buy_base": 1110251.2, "taker_buy_quote": 794131.55428 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.717, "high": 0.7329, "low": 0.716, "close": 0.7178, "volume": 1189015.4, "close_time": 1772755199999, "quote_volume": 860838.70482, "trades": 9747, "taker_buy_base": 631172.0, "taker_buy_quote": 456858.20056 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7291, "low": 0.7138, "close": 0.7272, "volume": 1555523.0, "close_time": 1772769599999, "quote_volume": 1121260.37051, "trades": 8992, "taker_buy_base": 813544.4, "taker_buy_quote": 586438.82828 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.7272, "high": 0.7273, "low": 0.7106, "close": 0.7183, "volume": 1041508.5, "close_time": 1772783999999, "quote_volume": 746836.27962, "trades": 6638, "taker_buy_base": 558169.3, "taker_buy_quote": 400260.36421 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.7181, "high": 0.7181, "low": 0.7045, "close": 0.7061, "volume": 1542778.7, "close_time": 1772798399999, "quote_volume": 1096913.40094, "trades": 9299, "taker_buy_base": 789044.8, "taker_buy_quote": 560939.56079 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7058, "high": 0.7122, "low": 0.68, "close": 0.6886, "volume": 3729413.1, "close_time": 1772812799999, "quote_volume": 2591934.98735, "trades": 21092, "taker_buy_base": 1680533.8, "taker_buy_quote": 1167472.75636 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.6885, "high": 0.6978, "low": 0.681, "close": 0.6968, "volume": 1061157.3, "close_time": 1772827199999, "quote_volume": 732211.1324, "trades": 8914, "taker_buy_base": 564224.3, "taker_buy_quote": 389479.5114 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.6965, "high": 0.6999, "low": 0.6894, "close": 0.6911, "volume": 997232.2, "close_time": 1772841599999, "quote_volume": 693271.65203, "trades": 5327, "taker_buy_base": 496394.6, "taker_buy_quote": 345051.69292 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6911, "high": 0.6947, "low": 0.684, "close": 0.6849, "volume": 712232.4, "close_time": 1772855999999, "quote_volume": 490480.71939, "trades": 4760, "taker_buy_base": 299830.8, "taker_buy_quote": 206475.31969 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.6848, "high": 0.6848, "low": 0.6745, "close": 0.6808, "volume": 1184145.1, "close_time": 1772870399999, "quote_volume": 804916.94584, "trades": 6498, "taker_buy_base": 648062.9, "taker_buy_quote": 440623.64265 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.6808, "high": 0.6858, "low": 0.6759, "close": 0.6815, "volume": 751073.6, "close_time": 1772884799999, "quote_volume": 512075.63512, "trades": 5021, "taker_buy_base": 338671.2, "taker_buy_quote": 230827.28274 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.6815, "high": 0.6834, "low": 0.6709, "close": 0.6772, "volume": 1225744.2, "close_time": 1772899199999, "quote_volume": 830551.45106, "trades": 6968, "taker_buy_base": 523786.6, "taker_buy_quote": 354885.18843 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.6771, "high": 0.6803, "low": 0.6664, "close": 0.669, "volume": 914293.4, "close_time": 1772913599999, "quote_volume": 616066.90177, "trades": 5705, "taker_buy_base": 433240.8, "taker_buy_quote": 292193.75945 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.669, "high": 0.6729, "low": 0.6613, "close": 0.6672, "volume": 747336.1, "close_time": 1772927999999, "quote_volume": 499043.8228, "trades": 4968, "taker_buy_base": 335002.9, "taker_buy_quote": 223757.99833 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6673, "high": 0.669, "low": 0.6477, "close": 0.6523, "volume": 1796067.2, "close_time": 1772942399999, "quote_volume": 1179851.47103, "trades": 11245, "taker_buy_base": 813274.6, "taker_buy_quote": 534155.79441 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.6524, "high": 0.6645, "low": 0.6466, "close": 0.6617, "volume": 1072381.4, "close_time": 1772956799999, "quote_volume": 703056.0043, "trades": 7987, "taker_buy_base": 542140.4, "taker_buy_quote": 355494.66803 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.6616, "high": 0.662, "low": 0.6479, "close": 0.6516, "volume": 2366206.4, "close_time": 1772971199999, "quote_volume": 1552863.4876, "trades": 16706, "taker_buy_base": 1177078.0, "taker_buy_quote": 771806.37903 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.6516, "high": 0.6532, "low": 0.6349, "close": 0.6386, "volume": 2023539.4, "close_time": 1772985599999, "quote_volume": 1300531.89916, "trades": 16444, "taker_buy_base": 982551.5, "taker_buy_quote": 631777.7423 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.6385, "high": 0.6438, "low": 0.6326, "close": 0.6413, "volume": 1134602.4, "close_time": 1772999999999, "quote_volume": 722060.57085, "trades": 10556, "taker_buy_base": 439047.9, "taker_buy_quote": 279723.90642 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.6412, "high": 0.6442, "low": 0.6208, "close": 0.6279, "volume": 2369157.1, "close_time": 1773014399999, "quote_volume": 1496804.85775, "trades": 19831, "taker_buy_base": 1130887.6, "taker_buy_quote": 714303.49094 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.628, "high": 0.6533, "low": 0.6267, "close": 0.6454, "volume": 2973215.9, "close_time": 1773028799999, "quote_volume": 1900900.39445, "trades": 26238, "taker_buy_base": 1582796.6, "taker_buy_quote": 1012745.4947 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.6453, "high": 0.6634, "low": 0.6438, "close": 0.6549, "volume": 2797292.1, "close_time": 1773043199999, "quote_volume": 1830391.24311, "trades": 23087, "taker_buy_base": 1304892.2, "taker_buy_quote": 853673.84799 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.655, "high": 0.6696, "low": 0.6525, "close": 0.6568, "volume": 2381853.1, "close_time": 1773057599999, "quote_volume": 1572200.32623, "trades": 21852, "taker_buy_base": 1049028.5, "taker_buy_quote": 691469.36588 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.6569, "high": 0.679, "low": 0.6569, "close": 0.6656, "volume": 3179811.8, "close_time": 1773071999999, "quote_volume": 2131380.74648, "trades": 27222, "taker_buy_base": 1531544.2, "taker_buy_quote": 1026587.64189 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.6657, "high": 0.6783, "low": 0.6566, "close": 0.6653, "volume": 1607118.1, "close_time": 1773086399999, "quote_volume": 1068009.82215, "trades": 18445, "taker_buy_base": 812120.0, "taker_buy_quote": 539644.03352 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.6653, "high": 0.673, "low": 0.6583, "close": 0.6597, "volume": 1394235.2, "close_time": 1773100799999, "quote_volume": 927086.71113, "trades": 8706, "taker_buy_base": 672154.6, "taker_buy_quote": 446900.66162 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6596, "high": 0.6868, "low": 0.6554, "close": 0.6755, "volume": 2834533.3, "close_time": 1773115199999, "quote_volume": 1905865.05446, "trades": 23070, "taker_buy_base": 1368217.3, "taker_buy_quote": 920462.21711 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.6755, "high": 0.6854, "low": 0.6693, "close": 0.6853, "volume": 1591611.8, "close_time": 1773129599999, "quote_volume": 1079608.24302, "trades": 16132, "taker_buy_base": 773731.9, "taker_buy_quote": 524799.35834 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.6854, "high": 0.726, "low": 0.6829, "close": 0.7202, "volume": 6272974.8, "close_time": 1773143999999, "quote_volume": 4458064.38851, "trades": 54256, "taker_buy_base": 3202936.1, "taker_buy_quote": 2276426.07312 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.7201, "high": 0.7269, "low": 0.6933, "close": 0.7204, "volume": 5788026.4, "close_time": 1773158399999, "quote_volume": 4109351.56862, "trades": 54744, "taker_buy_base": 3052256.6, "taker_buy_quote": 2167582.35191 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.7203, "high": 0.73, "low": 0.6957, "close": 0.7006, "volume": 3491627.9, "close_time": 1773172799999, "quote_volume": 2491844.28004, "trades": 31004, "taker_buy_base": 1705622.3, "taker_buy_quote": 1218448.64049 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.7005, "high": 0.7085, "low": 0.6928, "close": 0.7031, "volume": 1581108.8, "close_time": 1773187199999, "quote_volume": 1107921.6683, "trades": 12167, "taker_buy_base": 767136.0, "taker_buy_quote": 537558.13088 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7029, "high": 0.711, "low": 0.6979, "close": 0.699, "volume": 1857274.1, "close_time": 1773201599999, "quote_volume": 1307068.29499, "trades": 15275, "taker_buy_base": 910479.6, "taker_buy_quote": 640672.23731 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.6989, "high": 0.7084, "low": 0.6889, "close": 0.6917, "volume": 2000337.7, "close_time": 1773215999999, "quote_volume": 1395911.70261, "trades": 15765, "taker_buy_base": 976256.6, "taker_buy_quote": 681296.22481 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.6917, "high": 0.6976, "low": 0.6875, "close": 0.6906, "volume": 1222394.4, "close_time": 1773230399999, "quote_volume": 846308.87961, "trades": 11970, "taker_buy_base": 556056.3, "taker_buy_quote": 385102.5667 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.6906, "high": 0.7189, "low": 0.6876, "close": 0.6981, "volume": 3835259.0, "close_time": 1773244799999, "quote_volume": 2694948.17125, "trades": 36012, "taker_buy_base": 1874221.1, "taker_buy_quote": 1317494.02492 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.6982, "high": 0.7065, "low": 0.6943, "close": 0.7025, "volume": 1651216.9, "close_time": 1773259199999, "quote_volume": 1157160.5132, "trades": 19408, "taker_buy_base": 749431.4, "taker_buy_quote": 525285.3535 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7024, "high": 0.7072, "low": 0.6954, "close": 0.6977, "volume": 760783.9, "close_time": 1773273599999, "quote_volume": 533289.85168, "trades": 8740, "taker_buy_base": 341719.9, "taker_buy_quote": 239613.88291 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6978, "high": 0.699, "low": 0.6798, "close": 0.6842, "volume": 2172228.2, "close_time": 1773287999999, "quote_volume": 1494594.79611, "trades": 13709, "taker_buy_base": 1129388.2, "taker_buy_quote": 777568.69617 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.6843, "high": 0.702, "low": 0.6831, "close": 0.7003, "volume": 1222118.8, "close_time": 1773302399999, "quote_volume": 847058.70058, "trades": 10307, "taker_buy_base": 534940.0, "taker_buy_quote": 370658.9577 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.7002, "high": 0.7169, "low": 0.6975, "close": 0.7104, "volume": 2527898.2, "close_time": 1773316799999, "quote_volume": 1788602.02961, "trades": 19231, "taker_buy_base": 1284639.5, "taker_buy_quote": 909328.31985 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.7105, "high": 0.7231, "low": 0.6957, "close": 0.7099, "volume": 3604188.7, "close_time": 1773331199999, "quote_volume": 2560140.15581, "trades": 35052, "taker_buy_base": 1736211.4, "taker_buy_quote": 1233320.30627 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.7098, "high": 0.7153, "low": 0.7034, "close": 0.7131, "volume": 1663236.0, "close_time": 1773345599999, "quote_volume": 1181247.07069, "trades": 18703, "taker_buy_base": 667949.3, "taker_buy_quote": 474516.73921 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.713, "high": 0.7207, "low": 0.7041, "close": 0.7181, "volume": 1632104.5, "close_time": 1773359999999, "quote_volume": 1164721.86867, "trades": 13138, "taker_buy_base": 987456.1, "taker_buy_quote": 704412.07004 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.718, "high": 0.7507, "low": 0.7155, "close": 0.7476, "volume": 3581103.1, "close_time": 1773374399999, "quote_volume": 2636697.68328, "trades": 30698, "taker_buy_base": 1804472.6, "taker_buy_quote": 1329054.06186 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.7475, "high": 0.7484, "low": 0.7362, "close": 0.7406, "volume": 2133634.7, "close_time": 1773388799999, "quote_volume": 1582210.47458, "trades": 18558, "taker_buy_base": 1004348.1, "taker_buy_quote": 744717.38882 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.7406, "high": 0.7686, "low": 0.7374, "close": 0.7648, "volume": 3872828.6, "close_time": 1773403199999, "quote_volume": 2934476.97899, "trades": 29846, "taker_buy_base": 1881815.9, "taker_buy_quote": 1424718.00461 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.7646, "high": 0.7904, "low": 0.7416, "close": 0.747, "volume": 6802626.1, "close_time": 1773417599999, "quote_volume": 5225901.84801, "trades": 66818, "taker_buy_base": 3307790.1, "taker_buy_quote": 2543873.14235 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.7469, "high": 0.7528, "low": 0.731, "close": 0.7349, "volume": 2626335.1, "close_time": 1773431999999, "quote_volume": 1946850.75106, "trades": 28225, "taker_buy_base": 1338122.6, "taker_buy_quote": 992007.61364 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.735, "high": 0.7394, "low": 0.7154, "close": 0.7206, "volume": 2032557.0, "close_time": 1773446399999, "quote_volume": 1471996.47162, "trades": 13343, "taker_buy_base": 1003502.8, "taker_buy_quote": 726262.11292 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7205, "high": 0.7316, "low": 0.7132, "close": 0.7296, "volume": 1931744.4, "close_time": 1773460799999, "quote_volume": 1396370.53157, "trades": 13786, "taker_buy_base": 1027285.0, "taker_buy_quote": 742678.67405 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.7296, "high": 0.7298, "low": 0.7088, "close": 0.7104, "volume": 1733950.6, "close_time": 1773475199999, "quote_volume": 1244488.69728, "trades": 13286, "taker_buy_base": 835474.7, "taker_buy_quote": 599525.6801 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.7103, "high": 0.714, "low": 0.7043, "close": 0.7082, "volume": 1592915.4, "close_time": 1773489599999, "quote_volume": 1130109.93545, "trades": 11929, "taker_buy_base": 731842.3, "taker_buy_quote": 518575.9033 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.7082, "high": 0.7128, "low": 0.7031, "close": 0.7049, "volume": 1138142.1, "close_time": 1773503999999, "quote_volume": 804591.44347, "trades": 10207, "taker_buy_base": 487127.2, "taker_buy_quote": 344324.20464 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.7048, "high": 0.7127, "low": 0.7031, "close": 0.7075, "volume": 1149480.0, "close_time": 1773518399999, "quote_volume": 814598.6065, "trades": 9648, "taker_buy_base": 744848.9, "taker_buy_quote": 527771.60627 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.7075, "high": 0.7264, "low": 0.7067, "close": 0.7229, "volume": 1542125.4, "close_time": 1773532799999, "quote_volume": 1103325.25967, "trades": 9569, "taker_buy_base": 669593.0, "taker_buy_quote": 479771.5507 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7229, "high": 0.7511, "low": 0.7134, "close": 0.7421, "volume": 3851127.9, "close_time": 1773547199999, "quote_volume": 2836629.36329, "trades": 27866, "taker_buy_base": 1956972.1, "taker_buy_quote": 1441309.38418 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.742, "high": 0.7465, "low": 0.7263, "close": 0.7292, "volume": 1652907.4, "close_time": 1773561599999, "quote_volume": 1214576.4395, "trades": 14130, "taker_buy_base": 885333.3, "taker_buy_quote": 650088.17798 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.7292, "high": 0.7434, "low": 0.7292, "close": 0.7332, "volume": 1449607.0, "close_time": 1773575999999, "quote_volume": 1066842.63966, "trades": 11438, "taker_buy_base": 807784.5, "taker_buy_quote": 594789.06579 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.7333, "high": 0.7376, "low": 0.721, "close": 0.727, "volume": 1388810.1, "close_time": 1773590399999, "quote_volume": 1011442.06021, "trades": 13894, "taker_buy_base": 661794.6, "taker_buy_quote": 481835.59567 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.7271, "high": 0.7388, "low": 0.7247, "close": 0.7352, "volume": 1074580.9, "close_time": 1773604799999, "quote_volume": 786496.66672, "trades": 11285, "taker_buy_base": 515794.8, "taker_buy_quote": 377117.2235 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.7351, "high": 0.7562, "low": 0.733, "close": 0.7547, "volume": 2592655.1, "close_time": 1773619199999, "quote_volume": 1932664.55038, "trades": 27075, "taker_buy_base": 1279064.2, "taker_buy_quote": 954336.23373 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7548, "high": 0.7704, "low": 0.7442, "close": 0.7611, "volume": 3392862.3, "close_time": 1773633599999, "quote_volume": 2563511.36585, "trades": 32858, "taker_buy_base": 1663275.5, "taker_buy_quote": 1256631.8001 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.7612, "high": 0.7722, "low": 0.7555, "close": 0.7599, "volume": 3121441.3, "close_time": 1773647999999, "quote_volume": 2382222.34628, "trades": 27197, "taker_buy_base": 1503500.5, "taker_buy_quote": 1148052.16608 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.7599, "high": 0.7667, "low": 0.7493, "close": 0.7601, "volume": 1910596.4, "close_time": 1773662399999, "quote_volume": 1448074.3399, "trades": 18392, "taker_buy_base": 961312.8, "taker_buy_quote": 728237.95055 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.7601, "high": 0.7918, "low": 0.7539, "close": 0.7765, "volume": 6910558.2, "close_time": 1773676799999, "quote_volume": 5364724.44137, "trades": 62674, "taker_buy_base": 3471266.9, "taker_buy_quote": 2689429.98678 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.7766, "high": 0.799, "low": 0.7746, "close": 0.7924, "volume": 3811178.1, "close_time": 1773691199999, "quote_volume": 3004113.32241, "trades": 36386, "taker_buy_base": 2060359.4, "taker_buy_quote": 1625010.07713 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.7925, "high": 0.8077, "low": 0.7908, "close": 0.8009, "volume": 2810836.3, "close_time": 1773705599999, "quote_volume": 2246616.99052, "trades": 26623, "taker_buy_base": 1461798.0, "taker_buy_quote": 1168486.46198 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.827, "low": 0.7919, "close": 0.7957, "volume": 4685346.5, "close_time": 1773719999999, "quote_volume": 3793811.0941, "trades": 53649, "taker_buy_base": 2281302.8, "taker_buy_quote": 1848329.74145 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.7957, "high": 0.805, "low": 0.7777, "close": 0.7993, "volume": 2970014.1, "close_time": 1773734399999, "quote_volume": 2349982.27019, "trades": 29064, "taker_buy_base": 1305832.1, "taker_buy_quote": 1033873.3961 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.7994, "high": 0.8033, "low": 0.7836, "close": 0.7883, "volume": 1359317.4, "close_time": 1773748799999, "quote_volume": 1076208.89886, "trades": 17985, "taker_buy_base": 702410.1, "taker_buy_quote": 556007.2179 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.7883, "high": 0.789, "low": 0.7687, "close": 0.7744, "volume": 2975537.2, "close_time": 1773763199999, "quote_volume": 2315501.05721, "trades": 36018, "taker_buy_base": 1471181.7, "taker_buy_quote": 1145098.51623 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.7743, "high": 0.7875, "low": 0.7738, "close": 0.7804, "volume": 910018.0, "close_time": 1773777599999, "quote_volume": 710033.3469, "trades": 14537, "taker_buy_base": 486875.0, "taker_buy_quote": 379899.15573 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.7806, "high": 0.8034, "low": 0.7786, "close": 0.7824, "volume": 2439490.7, "close_time": 1773791999999, "quote_volume": 1928026.23408, "trades": 17351, "taker_buy_base": 1027059.5, "taker_buy_quote": 811708.0976 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7827, "high": 0.7991, "low": 0.7733, "close": 0.7922, "volume": 1707299.3, "close_time": 1773806399999, "quote_volume": 1339411.07268, "trades": 17328, "taker_buy_base": 838710.3, "taker_buy_quote": 658416.39611 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.7922, "high": 0.7979, "low": 0.7784, "close": 0.7827, "volume": 768754.3, "close_time": 1773820799999, "quote_volume": 604693.71562, "trades": 11835, "taker_buy_base": 362280.3, "taker_buy_quote": 284858.25408 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.7825, "high": 0.793, "low": 0.765, "close": 0.7693, "volume": 3284773.7, "close_time": 1773835199999, "quote_volume": 2570152.9653, "trades": 37156, "taker_buy_base": 1232112.0, "taker_buy_quote": 962064.46226 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.7692, "high": 0.7699, "low": 0.7251, "close": 0.7319, "volume": 5028272.9, "close_time": 1773849599999, "quote_volume": 3741885.94331, "trades": 49778, "taker_buy_base": 2344512.0, "taker_buy_quote": 1743957.52444 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.7318, "high": 0.744, "low": 0.7216, "close": 0.7293, "volume": 2256713.8, "close_time": 1773863999999, "quote_volume": 1651497.56875, "trades": 22830, "taker_buy_base": 1135851.0, "taker_buy_quote": 831572.59066 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.7292, "high": 0.7426, "low": 0.7226, "close": 0.7391, "volume": 893881.1, "close_time": 1773878399999, "quote_volume": 656108.13341, "trades": 9651, "taker_buy_base": 460430.2, "taker_buy_quote": 337799.07121 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7393, "high": 0.7448, "low": 0.7284, "close": 0.7364, "volume": 1168419.1, "close_time": 1773892799999, "quote_volume": 859390.75914, "trades": 11410, "taker_buy_base": 564507.7, "taker_buy_quote": 415352.74267 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.7363, "high": 0.7365, "low": 0.708, "close": 0.7162, "volume": 2692519.1, "close_time": 1773907199999, "quote_volume": 1945744.38756, "trades": 19188, "taker_buy_base": 1275618.3, "taker_buy_quote": 922051.00823 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.7162, "high": 0.7224, "low": 0.7109, "close": 0.7112, "volume": 1556879.9, "close_time": 1773921599999, "quote_volume": 1115246.63663, "trades": 12609, "taker_buy_base": 723161.4, "taker_buy_quote": 518379.83523 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.7112, "high": 0.7121, "low": 0.6907, "close": 0.6968, "volume": 2917510.9, "close_time": 1773935999999, "quote_volume": 2046685.44636, "trades": 24683, "taker_buy_base": 1305402.7, "taker_buy_quote": 916151.81266 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.6967, "high": 0.7054, "low": 0.6866, "close": 0.6967, "volume": 1361442.8, "close_time": 1773950399999, "quote_volume": 947597.51278, "trades": 16971, "taker_buy_base": 611816.5, "taker_buy_quote": 426106.54264 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.6968, "high": 0.7101, "low": 0.696, "close": 0.707, "volume": 1441117.4, "close_time": 1773964799999, "quote_volume": 1016475.90338, "trades": 14119, "taker_buy_base": 633169.2, "taker_buy_quote": 446557.74766 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.707, "high": 0.7225, "low": 0.7056, "close": 0.7205, "volume": 1996828.9, "close_time": 1773979199999, "quote_volume": 1427315.28675, "trades": 18259, "taker_buy_base": 833001.6, "taker_buy_quote": 595280.26878 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.7205, "high": 0.7383, "low": 0.7191, "close": 0.7298, "volume": 2646268.5, "close_time": 1773993599999, "quote_volume": 1929503.23757, "trades": 22511, "taker_buy_base": 1234659.3, "taker_buy_quote": 900464.64593 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.7299, "high": 0.7458, "low": 0.7121, "close": 0.715, "volume": 2206480.6, "close_time": 1774007999999, "quote_volume": 1602433.75173, "trades": 19750, "taker_buy_base": 1207683.3, "taker_buy_quote": 876109.8905 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.7151, "high": 0.7174, "low": 0.6985, "close": 0.7052, "volume": 1940882.6, "close_time": 1774022399999, "quote_volume": 1374408.81454, "trades": 20644, "taker_buy_base": 969220.0, "taker_buy_quote": 686070.73469 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.7052, "high": 0.7097, "low": 0.693, "close": 0.6998, "volume": 1455666.4, "close_time": 1774036799999, "quote_volume": 1021577.05873, "trades": 15483, "taker_buy_base": 638763.6, "taker_buy_quote": 448056.15755 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.6997, "high": 0.7141, "low": 0.6919, "close": 0.7053, "volume": 1453011.7, "close_time": 1774051199999, "quote_volume": 1021632.20404, "trades": 12361, "taker_buy_base": 614691.0, "taker_buy_quote": 433126.58169 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7053, "high": 0.7083, "low": 0.6988, "close": 0.703, "volume": 689718.0, "close_time": 1774065599999, "quote_volume": 485414.70582, "trades": 6883, "taker_buy_base": 347095.9, "taker_buy_quote": 244242.40988 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.7027, "high": 0.7093, "low": 0.6976, "close": 0.6985, "volume": 588782.1, "close_time": 1774079999999, "quote_volume": 413496.59927, "trades": 5964, "taker_buy_base": 335281.7, "taker_buy_quote": 235438.54207 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.6986, "high": 0.7003, "low": 0.6913, "close": 0.6939, "volume": 796655.0, "close_time": 1774094399999, "quote_volume": 554263.97374, "trades": 6696, "taker_buy_base": 392445.8, "taker_buy_quote": 273019.99983 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.6937, "high": 0.7043, "low": 0.6929, "close": 0.7028, "volume": 1156210.8, "close_time": 1774108799999, "quote_volume": 807901.13118, "trades": 8558, "taker_buy_base": 655002.9, "taker_buy_quote": 457725.4965 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.7028, "high": 0.7048, "low": 0.6943, "close": 0.697, "volume": 895423.6, "close_time": 1774123199999, "quote_volume": 626038.66973, "trades": 6276, "taker_buy_base": 388123.9, "taker_buy_quote": 270950.53002 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.6969, "high": 0.7011, "low": 0.6646, "close": 0.6716, "volume": 1185877.6, "close_time": 1774137599999, "quote_volume": 811307.23232, "trades": 11456, "taker_buy_base": 572207.2, "taker_buy_quote": 391553.10635 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6716, "high": 0.6832, "low": 0.6588, "close": 0.6746, "volume": 2029178.7, "close_time": 1774151999999, "quote_volume": 1360852.93443, "trades": 19504, "taker_buy_base": 1059003.3, "taker_buy_quote": 710144.31125 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.6746, "high": 0.6802, "low": 0.6663, "close": 0.6665, "volume": 891243.3, "close_time": 1774166399999, "quote_volume": 599583.68825, "trades": 8182, "taker_buy_base": 420857.3, "taker_buy_quote": 283110.58132 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.6666, "high": 0.6706, "low": 0.6566, "close": 0.661, "volume": 1114059.4, "close_time": 1774180799999, "quote_volume": 739131.86135, "trades": 8911, "taker_buy_base": 477474.0, "taker_buy_quote": 316846.96135 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.6611, "high": 0.6678, "low": 0.6583, "close": 0.6647, "volume": 1208296.4, "close_time": 1774195199999, "quote_volume": 800801.31578, "trades": 8608, "taker_buy_base": 592274.5, "taker_buy_quote": 392544.65648 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.6648, "high": 0.6661, "low": 0.6498, "close": 0.6548, "volume": 966077.1, "close_time": 1774209599999, "quote_volume": 634602.5673, "trades": 7302, "taker_buy_base": 498293.1, "taker_buy_quote": 327269.64618 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.6549, "high": 0.6635, "low": 0.6427, "close": 0.6581, "volume": 1598028.4, "close_time": 1774223999999, "quote_volume": 1044630.12611, "trades": 11552, "taker_buy_base": 714544.5, "taker_buy_quote": 467387.8127 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6581, "high": 0.6734, "low": 0.6559, "close": 0.6645, "volume": 1300616.7, "close_time": 1774238399999, "quote_volume": 864304.83226, "trades": 12347, "taker_buy_base": 532999.6, "taker_buy_quote": 354119.07682 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.6646, "high": 0.6794, "low": 0.6572, "close": 0.6634, "volume": 1511087.9, "close_time": 1774252799999, "quote_volume": 1009053.25026, "trades": 12228, "taker_buy_base": 843380.8, "taker_buy_quote": 563008.80829 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.6635, "high": 0.7109, "low": 0.6537, "close": 0.683, "volume": 4307202.1, "close_time": 1774267199999, "quote_volume": 2961680.83147, "trades": 41922, "taker_buy_base": 2230041.0, "taker_buy_quote": 1533953.40327 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.6831, "high": 0.7041, "low": 0.6778, "close": 0.6871, "volume": 3015857.3, "close_time": 1774281599999, "quote_volume": 2089392.90162, "trades": 31825, "taker_buy_base": 1408706.6, "taker_buy_quote": 976207.56872 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.6874, "high": 0.6968, "low": 0.6804, "close": 0.6876, "volume": 1131396.3, "close_time": 1774295999999, "quote_volume": 779788.25154, "trades": 11022, "taker_buy_base": 619890.3, "taker_buy_quote": 427082.24067 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.6876, "high": 0.6949, "low": 0.6733, "close": 0.6831, "volume": 2326463.3, "close_time": 1774310399999, "quote_volume": 1588636.75571, "trades": 11720, "taker_buy_base": 1310296.4, "taker_buy_quote": 894248.73284 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.6831, "high": 0.6959, "low": 0.6749, "close": 0.6955, "volume": 1437678.8, "close_time": 1774324799999, "quote_volume": 985569.50514, "trades": 13880, "taker_buy_base": 581638.5, "taker_buy_quote": 398390.791 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.6954, "high": 0.7136, "low": 0.6842, "close": 0.712, "volume": 3125278.4, "close_time": 1774339199999, "quote_volume": 2183812.6065, "trades": 20940, "taker_buy_base": 1663498.7, "taker_buy_quote": 1164775.89712 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.7121, "high": 0.7275, "low": 0.6991, "close": 0.7074, "volume": 3484532.9, "close_time": 1774353599999, "quote_volume": 2493337.53842, "trades": 30484, "taker_buy_base": 1625650.5, "taker_buy_quote": 1163870.02085 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.7073, "high": 0.7148, "low": 0.6921, "close": 0.7043, "volume": 3091127.5, "close_time": 1774367999999, "quote_volume": 2177983.38067, "trades": 31062, "taker_buy_base": 1578824.7, "taker_buy_quote": 1112006.32167 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.7042, "high": 0.7139, "low": 0.6944, "close": 0.7108, "volume": 1616286.0, "close_time": 1774382399999, "quote_volume": 1139747.31584, "trades": 18788, "taker_buy_base": 686462.7, "taker_buy_quote": 484066.6107 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.7106, "high": 0.7387, "low": 0.7102, "close": 0.7266, "volume": 3161874.0, "close_time": 1774396799999, "quote_volume": 2298887.90968, "trades": 33450, "taker_buy_base": 1589193.1, "taker_buy_quote": 1155305.32434 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7267, "high": 0.7342, "low": 0.7201, "close": 0.7245, "volume": 1823026.6, "close_time": 1774411199999, "quote_volume": 1327167.84406, "trades": 18021, "taker_buy_base": 761142.2, "taker_buy_quote": 554229.18957 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.7244, "high": 0.737, "low": 0.7216, "close": 0.7296, "volume": 1285637.3, "close_time": 1774425599999, "quote_volume": 937880.9063, "trades": 13279, "taker_buy_base": 611403.8, "taker_buy_quote": 445870.03306 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.7297, "high": 0.7518, "low": 0.7292, "close": 0.7467, "volume": 2349787.7, "close_time": 1774439999999, "quote_volume": 1739990.02285, "trades": 23286, "taker_buy_base": 1326005.8, "taker_buy_quote": 982049.48903 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.7468, "high": 0.7553, "low": 0.7297, "close": 0.7366, "volume": 3230025.1, "close_time": 1774454399999, "quote_volume": 2393382.73875, "trades": 32959, "taker_buy_base": 1388756.2, "taker_buy_quote": 1028580.1948 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.7366, "high": 0.7454, "low": 0.7266, "close": 0.7288, "volume": 2065252.0, "close_time": 1774468799999, "quote_volume": 1514807.15946, "trades": 22033, "taker_buy_base": 1211527.1, "taker_buy_quote": 888347.24506 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.7289, "high": 0.7289, "low": 0.718, "close": 0.7242, "volume": 1214823.9, "close_time": 1774483199999, "quote_volume": 877643.74664, "trades": 10074, "taker_buy_base": 666455.6, "taker_buy_quote": 481494.38606 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7243, "high": 0.7275, "low": 0.7088, "close": 0.7123, "volume": 1763816.8, "close_time": 1774497599999, "quote_volume": 1266825.74551, "trades": 14494, "taker_buy_base": 871046.8, "taker_buy_quote": 626053.38629 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.7123, "high": 0.7129, "low": 0.6958, "close": 0.7002, "volume": 1189234.8, "close_time": 1774511999999, "quote_volume": 836688.8258, "trades": 13845, "taker_buy_base": 555984.9, "taker_buy_quote": 391340.43787 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.7003, "high": 0.7022, "low": 0.6866, "close": 0.6902, "volume": 1810910.5, "close_time": 1774526399999, "quote_volume": 1254411.35016, "trades": 14433, "taker_buy_base": 809359.9, "taker_buy_quote": 560664.6813 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.6903, "high": 0.706, "low": 0.6854, "close": 0.6871, "volume": 1737977.3, "close_time": 1774540799999, "quote_volume": 1207036.81265, "trades": 19753, "taker_buy_base": 859838.7, "taker_buy_quote": 596972.38956 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.687, "high": 0.6892, "low": 0.6756, "close": 0.6773, "volume": 1624948.3, "close_time": 1774555199999, "quote_volume": 1108483.36996, "trades": 13578, "taker_buy_base": 801163.9, "taker_buy_quote": 546744.03459 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.6773, "high": 0.6945, "low": 0.6755, "close": 0.6841, "volume": 1137071.3, "close_time": 1774569599999, "quote_volume": 781816.03224, "trades": 15799, "taker_buy_base": 562035.4, "taker_buy_quote": 386447.55676 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.684, "high": 0.6962, "low": 0.6822, "close": 0.6852, "volume": 1493980.5, "close_time": 1774583999999, "quote_volume": 1029502.51432, "trades": 11323, "taker_buy_base": 774550.7, "taker_buy_quote": 533570.52175 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.6852, "high": 0.6885, "low": 0.6776, "close": 0.688, "volume": 1019232.0, "close_time": 1774598399999, "quote_volume": 697112.82456, "trades": 11689, "taker_buy_base": 433405.6, "taker_buy_quote": 296306.10591 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.6881, "high": 0.6896, "low": 0.6519, "close": 0.6574, "volume": 2615078.5, "close_time": 1774612799999, "quote_volume": 1742151.96679, "trades": 33877, "taker_buy_base": 1124976.1, "taker_buy_quote": 750030.48871 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.6575, "high": 0.6697, "low": 0.6493, "close": 0.6613, "volume": 3308316.7, "close_time": 1774627199999, "quote_volume": 2174606.23374, "trades": 21899, "taker_buy_base": 1581453.0, "taker_buy_quote": 1040531.34039 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.6614, "high": 0.6642, "low": 0.6536, "close": 0.6603, "volume": 1323207.8, "close_time": 1774641599999, "quote_volume": 872146.54715, "trades": 13006, "taker_buy_base": 720953.6, "taker_buy_quote": 475202.0903 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.6603, "high": 0.6615, "low": 0.6487, "close": 0.6533, "volume": 679328.6, "close_time": 1774655999999, "quote_volume": 445033.85594, "trades": 7757, "taker_buy_base": 347540.6, "taker_buy_quote": 227634.21526 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6532, "high": 0.6561, "low": 0.6465, "close": 0.6484, "volume": 918468.6, "close_time": 1774670399999, "quote_volume": 598438.47202, "trades": 8715, "taker_buy_base": 489962.5, "taker_buy_quote": 319275.60197 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.6485, "high": 0.6606, "low": 0.647, "close": 0.6605, "volume": 1028875.8, "close_time": 1774684799999, "quote_volume": 672997.42078, "trades": 7553, "taker_buy_base": 360253.0, "taker_buy_quote": 235533.46691 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.6606, "high": 0.6632, "low": 0.6519, "close": 0.6575, "volume": 684960.9, "close_time": 1774699199999, "quote_volume": 450195.87092, "trades": 7147, "taker_buy_base": 363409.2, "taker_buy_quote": 238905.29368 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.6576, "high": 0.6857, "low": 0.6567, "close": 0.6796, "volume": 1679988.4, "close_time": 1774713599999, "quote_volume": 1124441.39301, "trades": 16330, "taker_buy_base": 793020.3, "taker_buy_quote": 531058.62762 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.6797, "high": 0.6821, "low": 0.6678, "close": 0.6714, "volume": 663787.0, "close_time": 1774727999999, "quote_volume": 446702.16179, "trades": 7349, "taker_buy_base": 324598.0, "taker_buy_quote": 218325.00956 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.6715, "high": 0.6742, "low": 0.6523, "close": 0.6565, "volume": 858192.9, "close_time": 1774742399999, "quote_volume": 569031.43183, "trades": 7252, "taker_buy_base": 496820.2, "taker_buy_quote": 329780.62613 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6564, "high": 0.6643, "low": 0.6515, "close": 0.6603, "volume": 803812.5, "close_time": 1774756799999, "quote_volume": 528670.18135, "trades": 8472, "taker_buy_base": 399043.0, "taker_buy_quote": 262394.4928 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.6603, "high": 0.661, "low": 0.6535, "close": 0.6554, "volume": 413569.9, "close_time": 1774771199999, "quote_volume": 272006.84243, "trades": 5073, "taker_buy_base": 178635.9, "taker_buy_quote": 117518.35952 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.6553, "high": 0.6603, "low": 0.6479, "close": 0.6571, "volume": 691859.4, "close_time": 1774785599999, "quote_volume": 452765.75495, "trades": 6716, "taker_buy_base": 322084.1, "taker_buy_quote": 210998.42032 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.657, "high": 0.6571, "low": 0.6559, "close": 0.6567, "volume": 3647.2, "close_time": 1774799999999, "quote_volume": 2394.11449, "trades": 139, "taker_buy_base": 2203.5, "taker_buy_quote": 1446.34208 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.6505, "high": 0.6534, "low": 0.6485, "close": 0.6511, "volume": 89885.2, "close_time": 1774814399999, "quote_volume": 58517.01885, "trades": 1172, "taker_buy_base": 54879.2, "taker_buy_quote": 35726.39326 } ] }, "1d": { "count": 353, "start_date": "2025-04-11T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4199, "high": 0.6, "low": 0.4199, "close": 0.528, "volume": 17599961.7, "close_time": 1744415999999, "quote_volume": 9446644.05937, "trades": 45422, "taker_buy_base": 8731831.5, "taker_buy_quote": 4692721.83564 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.5283, "high": 0.6181, "low": 0.5195, "close": 0.6136, "volume": 28880391.3, "close_time": 1744502399999, "quote_volume": 16355605.60992, "trades": 89320, "taker_buy_base": 14285130.1, "taker_buy_quote": 8096649.37375 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6136, "high": 0.6373, "low": 0.5227, "close": 0.5408, "volume": 11757790.5, "close_time": 1744588799999, "quote_volume": 6807837.25955, "trades": 49053, "taker_buy_base": 5730887.3, "taker_buy_quote": 3316675.51291 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5404, "high": 0.5924, "low": 0.5342, "close": 0.5777, "volume": 9145698.0, "close_time": 1744675199999, "quote_volume": 5156424.61165, "trades": 53192, "taker_buy_base": 4789779.1, "taker_buy_quote": 2704231.36268 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5779, "high": 0.63, "low": 0.5556, "close": 0.5585, "volume": 11969384.7, "close_time": 1744761599999, "quote_volume": 7083130.59686, "trades": 83420, "taker_buy_base": 5828773.0, "taker_buy_quote": 3454970.09631 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5584, "high": 0.5646, "low": 0.5286, "close": 0.5368, "volume": 8808906.6, "close_time": 1744847999999, "quote_volume": 4815056.90412, "trades": 69045, "taker_buy_base": 4001461.1, "taker_buy_quote": 2189294.20194 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5367, "high": 0.5723, "low": 0.5253, "close": 0.5565, "volume": 6086202.0, "close_time": 1744934399999, "quote_volume": 3339170.92752, "trades": 51934, "taker_buy_base": 2860551.9, "taker_buy_quote": 1569967.96154 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5565, "high": 0.6, "low": 0.5424, "close": 0.5869, "volume": 8274093.4, "close_time": 1745020799999, "quote_volume": 4717467.87336, "trades": 63131, "taker_buy_base": 4299278.3, "taker_buy_quote": 2455941.35418 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5867, "high": 0.5924, "low": 0.5642, "close": 0.5827, "volume": 4245128.3, "close_time": 1745107199999, "quote_volume": 2454593.37714, "trades": 37678, "taker_buy_base": 2033746.1, "taker_buy_quote": 1176866.86539 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5826, "high": 0.5894, "low": 0.5482, "close": 0.5734, "volume": 5144550.4, "close_time": 1745193599999, "quote_volume": 2922236.08589, "trades": 39213, "taker_buy_base": 2285274.5, "taker_buy_quote": 1299127.96681 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5736, "high": 0.6013, "low": 0.5609, "close": 0.5677, "volume": 6279965.5, "close_time": 1745279999999, "quote_volume": 3676908.24538, "trades": 60167, "taker_buy_base": 3160422.7, "taker_buy_quote": 1853547.12067 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5676, "high": 0.6999, "low": 0.5505, "close": 0.6898, "volume": 12441352.1, "close_time": 1745366399999, "quote_volume": 7801282.11481, "trades": 77228, "taker_buy_base": 6640162.4, "taker_buy_quote": 4172874.11912 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6898, "high": 0.8518, "low": 0.6898, "close": 0.7264, "volume": 32865810.3, "close_time": 1745452799999, "quote_volume": 25334539.76318, "trades": 233340, "taker_buy_base": 16188685.1, "taker_buy_quote": 12494417.64432 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.7263, "high": 0.7751, "low": 0.6732, "close": 0.7751, "volume": 19554076.3, "close_time": 1745539199999, "quote_volume": 13957646.27622, "trades": 179309, "taker_buy_base": 9597119.6, "taker_buy_quote": 6855167.96692 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7749, "high": 0.9855, "low": 0.7371, "close": 0.9239, "volume": 42578607.6, "close_time": 1745625599999, "quote_volume": 37559797.24578, "trades": 432529, "taker_buy_base": 22480299.1, "taker_buy_quote": 19848030.33453 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.9241, "high": 1.1805, "low": 0.9188, "close": 1.1062, "volume": 49090985.1, "close_time": 1745711999999, "quote_volume": 52408480.30401, "trades": 594475, "taker_buy_base": 24699085.4, "taker_buy_quote": 26346630.29444 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.1062, "high": 1.1681, "low": 1.0466, "close": 1.0685, "volume": 27188997.7, "close_time": 1745798399999, "quote_volume": 29742120.32937, "trades": 392554, "taker_buy_base": 13586504.3, "taker_buy_quote": 14871443.40808 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.0691, "high": 1.4372, "low": 1.0275, "close": 1.4029, "volume": 54676778.1, "close_time": 1745884799999, "quote_volume": 68983795.99166, "trades": 679845, "taker_buy_base": 28049320.6, "taker_buy_quote": 35384323.60318 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.4027, "high": 1.5352, "low": 1.3401, "close": 1.3789, "volume": 39722521.0, "close_time": 1745971199999, "quote_volume": 57683366.17563, "trades": 556266, "taker_buy_base": 18704614.0, "taker_buy_quote": 27178949.7647 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.3789, "high": 1.5496, "low": 1.1967, "close": 1.5391, "volume": 40473855.2, "close_time": 1746057599999, "quote_volume": 54041345.70762, "trades": 530908, "taker_buy_base": 21195915.1, "taker_buy_quote": 28330799.58422 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.539, "high": 1.795, "low": 1.4944, "close": 1.6394, "volume": 50023988.3, "close_time": 1746143999999, "quote_volume": 83825345.44808, "trades": 815051, "taker_buy_base": 25093911.3, "taker_buy_quote": 42056715.13353 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.6394, "high": 1.894, "low": 1.5871, "close": 1.7599, "volume": 42607890.3, "close_time": 1746230399999, "quote_volume": 74711831.81586, "trades": 625184, "taker_buy_base": 20001211.3, "taker_buy_quote": 35105901.10093 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.7608, "high": 1.8489, "low": 1.66, "close": 1.6927, "volume": 27344036.2, "close_time": 1746316799999, "quote_volume": 47965952.40604, "trades": 415610, "taker_buy_base": 12749487.3, "taker_buy_quote": 22370623.01115 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.6937, "high": 1.7567, "low": 1.5784, "close": 1.638, "volume": 31753345.8, "close_time": 1746403199999, "quote_volume": 52738119.55228, "trades": 436952, "taker_buy_base": 15240838.4, "taker_buy_quote": 25315662.42004 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.638, "high": 1.849, "low": 1.5786, "close": 1.6538, "volume": 36124748.2, "close_time": 1746489599999, "quote_volume": 61471513.30618, "trades": 506358, "taker_buy_base": 17121129.5, "taker_buy_quote": 29160331.89942 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.6538, "high": 1.7029, "low": 1.3827, "close": 1.4898, "volume": 51568227.5, "close_time": 1746575999999, "quote_volume": 78976893.15642, "trades": 646206, "taker_buy_base": 24870859.2, "taker_buy_quote": 38113838.56958 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.4896, "high": 1.5266, "low": 1.2703, "close": 1.3919, "volume": 40733488.6, "close_time": 1746662399999, "quote_volume": 56352204.33296, "trades": 511917, "taker_buy_base": 20080454.1, "taker_buy_quote": 27771144.448 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.3922, "high": 2.1416, "low": 1.3653, "close": 2.0871, "volume": 73864077.5, "close_time": 1746748799999, "quote_volume": 127889411.36184, "trades": 1054860, "taker_buy_base": 36771648.8, "taker_buy_quote": 63984176.83986 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.0877, "high": 2.1852, "low": 1.8767, "close": 1.9484, "volume": 63084025.4, "close_time": 1746835199999, "quote_volume": 127585366.58243, "trades": 994761, "taker_buy_base": 31061157.3, "taker_buy_quote": 62913274.29149 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.9484, "high": 2.0608, "low": 1.8735, "close": 2.0124, "volume": 35474240.5, "close_time": 1746921599999, "quote_volume": 69517247.10292, "trades": 557957, "taker_buy_base": 17229409.0, "taker_buy_quote": 33816486.30111 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.0122, "high": 2.06, "low": 1.8604, "close": 1.9472, "volume": 28388170.7, "close_time": 1747007999999, "quote_volume": 55061013.06432, "trades": 477015, "taker_buy_base": 13560675.2, "taker_buy_quote": 26327910.08795 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.9473, "high": 2.2213, "low": 1.8314, "close": 1.9963, "volume": 59061975.0, "close_time": 1747094399999, "quote_volume": 120902089.39575, "trades": 765039, "taker_buy_base": 28565880.3, "taker_buy_quote": 58440059.1278 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.9963, "high": 2.1563, "low": 1.8806, "close": 2.0465, "volume": 29852638.7, "close_time": 1747180799999, "quote_volume": 60804840.67813, "trades": 423100, "taker_buy_base": 15032805.4, "taker_buy_quote": 30640944.78328 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.0465, "high": 2.0567, "low": 1.9195, "close": 1.9888, "volume": 22289186.2, "close_time": 1747267199999, "quote_volume": 44391633.81272, "trades": 365673, "taker_buy_base": 10137704.7, "taker_buy_quote": 20198360.06085 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.989, "high": 2.0366, "low": 1.7, "close": 1.8256, "volume": 26880319.7, "close_time": 1747353599999, "quote_volume": 50687005.06714, "trades": 399984, "taker_buy_base": 13067160.9, "taker_buy_quote": 24672539.31984 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.8255, "high": 1.9396, "low": 1.7666, "close": 1.7953, "volume": 18783003.5, "close_time": 1747439999999, "quote_volume": 34836927.52746, "trades": 291509, "taker_buy_base": 9161766.2, "taker_buy_quote": 17028272.55412 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.7953, "high": 1.8065, "low": 1.6463, "close": 1.6861, "volume": 17666641.9, "close_time": 1747526399999, "quote_volume": 30073704.0419, "trades": 254042, "taker_buy_base": 8373110.3, "taker_buy_quote": 14247621.59866 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.6862, "high": 2.1034, "low": 1.6679, "close": 2.0322, "volume": 39351056.9, "close_time": 1747612799999, "quote_volume": 75560495.22856, "trades": 526025, "taker_buy_base": 20073764.0, "taker_buy_quote": 38534766.65239 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.0319, "high": 2.0645, "low": 1.7723, "close": 1.9482, "volume": 38396582.4, "close_time": 1747699199999, "quote_volume": 72929574.74893, "trades": 512019, "taker_buy_base": 18802701.1, "taker_buy_quote": 35703287.14938 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.9485, "high": 2.0446, "low": 1.8655, "close": 1.9398, "volume": 24773963.0, "close_time": 1747785599999, "quote_volume": 48048367.94472, "trades": 392220, "taker_buy_base": 12587749.6, "taker_buy_quote": 24450441.75856 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9399, "high": 2.1433, "low": 1.888, "close": 1.985, "volume": 31896881.4, "close_time": 1747871999999, "quote_volume": 63201197.64728, "trades": 581663, "taker_buy_base": 16641101.4, "taker_buy_quote": 33059417.04362 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.9851, "high": 2.0728, "low": 1.9467, "close": 2.0506, "volume": 22255505.2, "close_time": 1747958399999, "quote_volume": 44689916.37099, "trades": 369515, "taker_buy_base": 10779212.7, "taker_buy_quote": 21656122.80685 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.0504, "high": 2.2663, "low": 1.8985, "close": 1.9393, "volume": 51696772.5, "close_time": 1748044799999, "quote_volume": 108182004.19009, "trades": 738899, "taker_buy_base": 25235534.9, "taker_buy_quote": 52907017.53731 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9395, "high": 2.0747, "low": 1.9239, "close": 2.006, "volume": 17339601.1, "close_time": 1748131199999, "quote_volume": 34540192.54196, "trades": 332487, "taker_buy_base": 8942169.0, "taker_buy_quote": 17822174.68271 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.0062, "high": 2.0503, "low": 1.8214, "close": 2.0315, "volume": 22158286.4, "close_time": 1748217599999, "quote_volume": 42836657.04209, "trades": 348224, "taker_buy_base": 11169576.8, "taker_buy_quote": 21631338.31119 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.0315, "high": 2.29, "low": 2.0178, "close": 2.1323, "volume": 34643757.3, "close_time": 1748303999999, "quote_volume": 75209812.58867, "trades": 490410, "taker_buy_base": 17871650.0, "taker_buy_quote": 38817455.16748 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.1324, "high": 2.589, "low": 2.0523, "close": 2.4455, "volume": 44871534.4, "close_time": 1748390399999, "quote_volume": 105372153.00361, "trades": 585160, "taker_buy_base": 23133249.2, "taker_buy_quote": 54197164.54112 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.4454, "high": 2.48, "low": 2.276, "close": 2.3299, "volume": 25678710.2, "close_time": 1748476799999, "quote_volume": 61093989.36631, "trades": 366549, "taker_buy_base": 12670292.7, "taker_buy_quote": 30139759.36635 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.3299, "high": 2.4542, "low": 2.2, "close": 2.2547, "volume": 26083401.8, "close_time": 1748563199999, "quote_volume": 60479448.31964, "trades": 401678, "taker_buy_base": 12492250.1, "taker_buy_quote": 29028776.38296 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2543, "high": 2.3176, "low": 1.9286, "close": 1.9341, "volume": 38015144.5, "close_time": 1748649599999, "quote_volume": 80549422.31686, "trades": 541663, "taker_buy_base": 17401212.5, "taker_buy_quote": 36908827.6437 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.9342, "high": 2.1437, "low": 1.8048, "close": 2.0152, "volume": 41328026.2, "close_time": 1748735999999, "quote_volume": 82125096.79937, "trades": 658715, "taker_buy_base": 20662347.9, "taker_buy_quote": 41122199.58153 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.0152, "high": 2.1156, "low": 1.892, "close": 2.0644, "volume": 24519289.7, "close_time": 1748822399999, "quote_volume": 49095619.68509, "trades": 374515, "taker_buy_base": 12692109.3, "taker_buy_quote": 25422164.53871 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.0641, "high": 2.0698, "low": 1.863, "close": 1.9741, "volume": 26737024.0, "close_time": 1748908799999, "quote_volume": 52213320.66421, "trades": 406980, "taker_buy_base": 12783721.9, "taker_buy_quote": 24986006.1882 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.9742, "high": 2.0827, "low": 1.9189, "close": 1.9408, "volume": 26041942.3, "close_time": 1748995199999, "quote_volume": 51714418.1905, "trades": 440194, "taker_buy_base": 13080560.8, "taker_buy_quote": 25994817.61779 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.9408, "high": 1.9836, "low": 1.6911, "close": 1.7854, "volume": 29521960.2, "close_time": 1749081599999, "quote_volume": 54665533.4549, "trades": 377082, "taker_buy_base": 14199155.5, "taker_buy_quote": 26276587.18673 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.7849, "high": 1.8487, "low": 1.6071, "close": 1.6539, "volume": 34041555.1, "close_time": 1749167999999, "quote_volume": 59010094.29799, "trades": 564922, "taker_buy_base": 16490145.3, "taker_buy_quote": 28586406.55054 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.654, "high": 1.9, "low": 1.6192, "close": 1.8569, "volume": 40728266.3, "close_time": 1749254399999, "quote_volume": 71739891.90535, "trades": 575916, "taker_buy_base": 20574436.4, "taker_buy_quote": 36225433.88352 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8569, "high": 1.9192, "low": 1.8038, "close": 1.8278, "volume": 21984390.6, "close_time": 1749340799999, "quote_volume": 40791538.62085, "trades": 331044, "taker_buy_base": 11274848.6, "taker_buy_quote": 20935286.85004 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.8281, "high": 1.89, "low": 1.7484, "close": 1.8253, "volume": 12993530.0, "close_time": 1749427199999, "quote_volume": 23672043.76375, "trades": 207785, "taker_buy_base": 5966095.3, "taker_buy_quote": 10856261.51384 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.8254, "high": 2.04, "low": 1.7641, "close": 2.0123, "volume": 29879932.9, "close_time": 1749513599999, "quote_volume": 56717840.61122, "trades": 404368, "taker_buy_base": 16139399.0, "taker_buy_quote": 30688969.30085 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.0122, "high": 2.1361, "low": 1.9311, "close": 2.1071, "volume": 20193733.8, "close_time": 1749599999999, "quote_volume": 41080957.96196, "trades": 340964, "taker_buy_base": 10043323.5, "taker_buy_quote": 20442098.1376 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.1071, "high": 2.3227, "low": 2.0469, "close": 2.111, "volume": 25388538.0, "close_time": 1749686399999, "quote_volume": 54973101.73434, "trades": 440732, "taker_buy_base": 11636032.3, "taker_buy_quote": 25199635.24292 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.1112, "high": 2.1565, "low": 1.854, "close": 1.8599, "volume": 32775331.3, "close_time": 1749772799999, "quote_volume": 66499049.84145, "trades": 523565, "taker_buy_base": 16278276.0, "taker_buy_quote": 33085712.54644 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.8607, "high": 1.911, "low": 1.7061, "close": 1.9099, "volume": 32004157.2, "close_time": 1749859199999, "quote_volume": 58015372.175, "trades": 587000, "taker_buy_base": 15691030.8, "taker_buy_quote": 28457701.97427 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.9098, "high": 1.9359, "low": 1.77, "close": 1.8086, "volume": 15794411.6, "close_time": 1749945599999, "quote_volume": 28980483.8437, "trades": 279967, "taker_buy_base": 7880883.5, "taker_buy_quote": 14462610.80657 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.8086, "high": 1.868, "low": 1.7781, "close": 1.8422, "volume": 10566327.1, "close_time": 1750031999999, "quote_volume": 19272194.16393, "trades": 219302, "taker_buy_base": 5491493.9, "taker_buy_quote": 10021313.20888 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.8423, "high": 2.0146, "low": 1.7, "close": 1.825, "volume": 25732337.1, "close_time": 1750118399999, "quote_volume": 49184227.46001, "trades": 420749, "taker_buy_base": 12417476.4, "taker_buy_quote": 23801690.38211 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.8247, "high": 2.0, "low": 1.6544, "close": 1.6994, "volume": 28220331.6, "close_time": 1750204799999, "quote_volume": 49737838.01751, "trades": 443605, "taker_buy_base": 14380527.1, "taker_buy_quote": 25391647.05128 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.6995, "high": 1.7226, "low": 1.5685, "close": 1.6953, "volume": 22077722.1, "close_time": 1750291199999, "quote_volume": 36604708.71361, "trades": 357379, "taker_buy_base": 11257877.8, "taker_buy_quote": 18686069.36583 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.6953, "high": 1.7396, "low": 1.6361, "close": 1.6702, "volume": 17230307.9, "close_time": 1750377599999, "quote_volume": 29142709.76819, "trades": 232475, "taker_buy_base": 8136959.5, "taker_buy_quote": 13763314.51859 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.6702, "high": 1.7699, "low": 1.5195, "close": 1.5462, "volume": 21844550.6, "close_time": 1750463999999, "quote_volume": 35824047.44387, "trades": 297724, "taker_buy_base": 10316094.2, "taker_buy_quote": 16905655.37592 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.5463, "high": 1.5774, "low": 1.3469, "close": 1.4051, "volume": 23972727.1, "close_time": 1750550399999, "quote_volume": 34714848.27015, "trades": 260358, "taker_buy_base": 12797953.4, "taker_buy_quote": 18562511.23473 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.4054, "high": 1.4503, "low": 1.2608, "close": 1.3732, "volume": 39304794.6, "close_time": 1750636799999, "quote_volume": 52442913.60172, "trades": 481454, "taker_buy_base": 19842315.6, "taker_buy_quote": 26449890.23384 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.3733, "high": 1.763, "low": 1.335, "close": 1.6934, "volume": 42220531.0, "close_time": 1750723199999, "quote_volume": 63050631.71376, "trades": 490780, "taker_buy_base": 22867631.4, "taker_buy_quote": 34223222.79122 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.6935, "high": 1.7318, "low": 1.565, "close": 1.5977, "volume": 26359018.7, "close_time": 1750809599999, "quote_volume": 43434944.15131, "trades": 351892, "taker_buy_base": 12688339.8, "taker_buy_quote": 20923041.27751 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.5977, "high": 1.6474, "low": 1.4281, "close": 1.4335, "volume": 28017724.5, "close_time": 1750895999999, "quote_volume": 42756116.11726, "trades": 309665, "taker_buy_base": 12517391.9, "taker_buy_quote": 19129400.85353 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.4335, "high": 1.5765, "low": 1.3832, "close": 1.443, "volume": 28168633.6, "close_time": 1750982399999, "quote_volume": 40896505.87085, "trades": 292931, "taker_buy_base": 14071593.5, "taker_buy_quote": 20492780.85651 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.4428, "high": 1.5292, "low": 1.406, "close": 1.4591, "volume": 19973787.7, "close_time": 1751068799999, "quote_volume": 29067265.19274, "trades": 232694, "taker_buy_base": 9928652.7, "taker_buy_quote": 14468641.57109 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.4592, "high": 1.5457, "low": 1.4379, "close": 1.52, "volume": 10917192.1, "close_time": 1751155199999, "quote_volume": 16188248.85834, "trades": 146783, "taker_buy_base": 5223179.6, "taker_buy_quote": 7744182.89398 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.52, "high": 1.6707, "low": 1.4776, "close": 1.6241, "volume": 16359461.8, "close_time": 1751241599999, "quote_volume": 25719556.53562, "trades": 217064, "taker_buy_base": 8161534.1, "taker_buy_quote": 12848062.01983 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.6241, "high": 1.6372, "low": 1.4675, "close": 1.5044, "volume": 21238872.0, "close_time": 1751327999999, "quote_volume": 32724833.03221, "trades": 263625, "taker_buy_base": 9882148.6, "taker_buy_quote": 15244544.84047 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.5045, "high": 1.518, "low": 1.4198, "close": 1.4317, "volume": 10380817.5, "close_time": 1751414399999, "quote_volume": 15185474.55248, "trades": 154259, "taker_buy_base": 5080258.9, "taker_buy_quote": 7436844.4683 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.4315, "high": 1.66, "low": 1.4025, "close": 1.606, "volume": 22718388.1, "close_time": 1751500799999, "quote_volume": 35368582.76198, "trades": 283893, "taker_buy_base": 11985831.4, "taker_buy_quote": 18635081.61298 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.606, "high": 1.715, "low": 1.5872, "close": 1.658, "volume": 20534856.8, "close_time": 1751587199999, "quote_volume": 33909247.8812, "trades": 268770, "taker_buy_base": 10433425.9, "taker_buy_quote": 17250944.82364 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.6579, "high": 1.6761, "low": 1.51, "close": 1.5492, "volume": 17862854.5, "close_time": 1751673599999, "quote_volume": 28274810.27427, "trades": 191148, "taker_buy_base": 8530053.2, "taker_buy_quote": 13496008.8016 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.5492, "high": 1.6222, "low": 1.5148, "close": 1.5414, "volume": 10982331.7, "close_time": 1751759999999, "quote_volume": 17157241.63857, "trades": 133638, "taker_buy_base": 5393086.1, "taker_buy_quote": 8423319.87176 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.5415, "high": 1.5949, "low": 1.5173, "close": 1.5528, "volume": 11613026.2, "close_time": 1751846399999, "quote_volume": 18027730.91268, "trades": 149063, "taker_buy_base": 6028465.3, "taker_buy_quote": 9361782.57447 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.5528, "high": 1.5973, "low": 1.4642, "close": 1.4976, "volume": 11665399.9, "close_time": 1751932799999, "quote_volume": 17777582.91107, "trades": 154085, "taker_buy_base": 5705019.1, "taker_buy_quote": 8700751.55018 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.4976, "high": 1.5208, "low": 1.43, "close": 1.4732, "volume": 12907573.6, "close_time": 1752019199999, "quote_volume": 18960181.81979, "trades": 187680, "taker_buy_base": 6191018.7, "taker_buy_quote": 9096403.78939 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.4733, "high": 1.5791, "low": 1.4422, "close": 1.5599, "volume": 19635654.7, "close_time": 1752105599999, "quote_volume": 29608832.878, "trades": 243756, "taker_buy_base": 9511404.3, "taker_buy_quote": 14354371.07702 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.56, "high": 1.7922, "low": 1.5541, "close": 1.7616, "volume": 28864705.5, "close_time": 1752191999999, "quote_volume": 47877252.65329, "trades": 328058, "taker_buy_base": 14682257.8, "taker_buy_quote": 24352631.04245 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.7614, "high": 1.8809, "low": 1.4628, "close": 1.7134, "volume": 27740623.1, "close_time": 1752278399999, "quote_volume": 49754420.92489, "trades": 381586, "taker_buy_base": 12816325.4, "taker_buy_quote": 23047433.50548 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.7136, "high": 1.7797, "low": 1.6372, "close": 1.7078, "volume": 13872572.3, "close_time": 1752364799999, "quote_volume": 23709713.49639, "trades": 221263, "taker_buy_base": 6957593.5, "taker_buy_quote": 11895511.08443 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.7078, "high": 1.7903, "low": 1.6809, "close": 1.709, "volume": 13068656.8, "close_time": 1752451199999, "quote_volume": 22576043.09051, "trades": 239974, "taker_buy_base": 6418014.0, "taker_buy_quote": 11100203.79046 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.7091, "high": 1.85, "low": 1.626, "close": 1.6898, "volume": 25680795.6, "close_time": 1752537599999, "quote_volume": 45159622.90036, "trades": 374310, "taker_buy_base": 12898530.9, "taker_buy_quote": 22692327.70605 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.69, "high": 1.7009, "low": 1.5715, "close": 1.6858, "volume": 25325554.6, "close_time": 1752623999999, "quote_volume": 41295471.92333, "trades": 332071, "taker_buy_base": 13488149.7, "taker_buy_quote": 21992076.0972 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.6859, "high": 1.8536, "low": 1.626, "close": 1.7792, "volume": 22408396.9, "close_time": 1752710399999, "quote_volume": 38837817.71315, "trades": 334431, "taker_buy_base": 10608689.5, "taker_buy_quote": 18382814.46337 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.7793, "high": 1.9254, "low": 1.7055, "close": 1.8071, "volume": 38386016.6, "close_time": 1752796799999, "quote_volume": 70083671.74143, "trades": 501888, "taker_buy_base": 19896857.6, "taker_buy_quote": 36357664.63519 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.8072, "high": 1.9282, "low": 1.676, "close": 1.7426, "volume": 31739894.4, "close_time": 1752883199999, "quote_volume": 57820605.27979, "trades": 421868, "taker_buy_base": 15112524.8, "taker_buy_quote": 27527743.58378 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.7426, "high": 1.7941, "low": 1.6972, "close": 1.7731, "volume": 8592483.1, "close_time": 1752969599999, "quote_volume": 15026100.58495, "trades": 171108, "taker_buy_base": 4351341.2, "taker_buy_quote": 7610475.21541 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.7732, "high": 1.8876, "low": 1.7566, "close": 1.8256, "volume": 17576810.9, "close_time": 1753055999999, "quote_volume": 31981760.09274, "trades": 279557, "taker_buy_base": 8551331.8, "taker_buy_quote": 15562191.30062 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.8256, "high": 1.9588, "low": 1.7, "close": 1.9184, "volume": 28112669.9, "close_time": 1753142399999, "quote_volume": 52830358.51548, "trades": 418306, "taker_buy_base": 14152082.0, "taker_buy_quote": 26641940.2581 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.9185, "high": 1.9675, "low": 1.7776, "close": 1.9385, "volume": 31337099.7, "close_time": 1753228799999, "quote_volume": 58528447.44094, "trades": 494604, "taker_buy_base": 15655098.4, "taker_buy_quote": 29269612.37022 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.9386, "high": 1.9398, "low": 1.6232, "close": 1.7098, "volume": 27560102.8, "close_time": 1753315199999, "quote_volume": 48792628.80288, "trades": 420345, "taker_buy_base": 13559584.7, "taker_buy_quote": 23968263.93578 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.7099, "high": 1.7214, "low": 1.5122, "close": 1.5423, "volume": 26963102.1, "close_time": 1753401599999, "quote_volume": 42920306.73944, "trades": 410317, "taker_buy_base": 13655848.4, "taker_buy_quote": 21735966.57424 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.5423, "high": 1.579, "low": 1.4739, "close": 1.5686, "volume": 20757444.1, "close_time": 1753487999999, "quote_volume": 31650472.71379, "trades": 314484, "taker_buy_base": 10192383.7, "taker_buy_quote": 15555608.46623 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.5686, "high": 1.609, "low": 1.5556, "close": 1.5698, "volume": 7883229.7, "close_time": 1753574399999, "quote_volume": 12478564.11941, "trades": 118182, "taker_buy_base": 4517213.1, "taker_buy_quote": 7155420.42144 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.5698, "high": 1.624, "low": 1.5658, "close": 1.6003, "volume": 7891253.7, "close_time": 1753660799999, "quote_volume": 12552466.06205, "trades": 126572, "taker_buy_base": 4019454.2, "taker_buy_quote": 6396294.47146 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.6004, "high": 1.6194, "low": 1.4241, "close": 1.452, "volume": 17658712.6, "close_time": 1753747199999, "quote_volume": 26991711.91102, "trades": 244315, "taker_buy_base": 8717925.3, "taker_buy_quote": 13312121.38508 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.452, "high": 1.4947, "low": 1.3318, "close": 1.3771, "volume": 20504671.7, "close_time": 1753833599999, "quote_volume": 28929526.49878, "trades": 251727, "taker_buy_base": 9062069.2, "taker_buy_quote": 12795324.94305 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.377, "high": 1.3899, "low": 1.255, "close": 1.343, "volume": 21840578.1, "close_time": 1753919999999, "quote_volume": 29041137.99849, "trades": 275998, "taker_buy_base": 10825484.2, "taker_buy_quote": 14410002.28934 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.3431, "high": 1.383, "low": 1.2496, "close": 1.253, "volume": 13192297.0, "close_time": 1754006399999, "quote_volume": 17523476.73643, "trades": 175762, "taker_buy_base": 6431571.2, "taker_buy_quote": 8559609.71197 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.2531, "high": 1.2574, "low": 1.1652, "close": 1.2154, "volume": 28810174.8, "close_time": 1754092799999, "quote_volume": 35058699.70246, "trades": 320968, "taker_buy_base": 14355723.4, "taker_buy_quote": 17473749.50281 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.2155, "high": 1.2256, "low": 1.1217, "close": 1.1531, "volume": 14598238.7, "close_time": 1754179199999, "quote_volume": 17124354.06514, "trades": 165517, "taker_buy_base": 6989709.4, "taker_buy_quote": 8200717.92156 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.1533, "high": 1.2459, "low": 1.1343, "close": 1.2191, "volume": 16309711.7, "close_time": 1754265599999, "quote_volume": 19706626.97488, "trades": 145709, "taker_buy_base": 8277143.8, "taker_buy_quote": 10007517.0216 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.2191, "high": 1.2672, "low": 1.199, "close": 1.2576, "volume": 9670930.2, "close_time": 1754351999999, "quote_volume": 11922713.55946, "trades": 120450, "taker_buy_base": 4750210.3, "taker_buy_quote": 5861061.62269 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.2577, "high": 1.2685, "low": 1.158, "close": 1.1842, "volume": 11665385.6, "close_time": 1754438399999, "quote_volume": 14120497.62513, "trades": 144549, "taker_buy_base": 5370556.1, "taker_buy_quote": 6497165.10064 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.1844, "high": 1.24, "low": 1.1495, "close": 1.2321, "volume": 9958944.7, "close_time": 1754524799999, "quote_volume": 11955017.22754, "trades": 130218, "taker_buy_base": 5155334.7, "taker_buy_quote": 6189580.37064 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.2319, "high": 1.3572, "low": 1.2112, "close": 1.3338, "volume": 18948512.4, "close_time": 1754611199999, "quote_volume": 24590972.02514, "trades": 218078, "taker_buy_base": 10232859.1, "taker_buy_quote": 13288200.81005 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.3337, "high": 1.3785, "low": 1.313, "close": 1.3715, "volume": 15711247.1, "close_time": 1754697599999, "quote_volume": 21116553.28026, "trades": 217183, "taker_buy_base": 7576047.2, "taker_buy_quote": 10187473.41996 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.3714, "high": 1.459, "low": 1.3621, "close": 1.4204, "volume": 15334368.4, "close_time": 1754783999999, "quote_volume": 21614886.8429, "trades": 182753, "taker_buy_base": 7976582.8, "taker_buy_quote": 11237780.19559 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.4203, "high": 1.475, "low": 1.35, "close": 1.4526, "volume": 19083237.3, "close_time": 1754870399999, "quote_volume": 26836204.41821, "trades": 232884, "taker_buy_base": 9478457.3, "taker_buy_quote": 13372213.58166 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.4527, "high": 1.4897, "low": 1.2948, "close": 1.3128, "volume": 24293299.3, "close_time": 1754956799999, "quote_volume": 33857946.42589, "trades": 308411, "taker_buy_base": 11169165.2, "taker_buy_quote": 15599470.67684 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.3127, "high": 1.3942, "low": 1.2834, "close": 1.3392, "volume": 18133896.9, "close_time": 1755043199999, "quote_volume": 24239932.45354, "trades": 229724, "taker_buy_base": 8587792.3, "taker_buy_quote": 11470735.65026 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.3392, "high": 1.4117, "low": 1.3263, "close": 1.3758, "volume": 18339976.0, "close_time": 1755129599999, "quote_volume": 25094558.12273, "trades": 270091, "taker_buy_base": 9124115.9, "taker_buy_quote": 12484895.20075 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.3758, "high": 1.3986, "low": 1.1655, "close": 1.188, "volume": 33335448.5, "close_time": 1755215999999, "quote_volume": 42439950.59408, "trades": 362796, "taker_buy_base": 16802735.2, "taker_buy_quote": 21441685.57263 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.1879, "high": 1.2441, "low": 1.1517, "close": 1.1947, "volume": 15762824.3, "close_time": 1755302399999, "quote_volume": 19021861.35942, "trades": 169252, "taker_buy_base": 7619471.1, "taker_buy_quote": 9190243.09514 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.1946, "high": 1.2178, "low": 1.1759, "close": 1.2093, "volume": 6040982.3, "close_time": 1755388799999, "quote_volume": 7224206.27591, "trades": 67386, "taker_buy_base": 3024624.1, "taker_buy_quote": 3619469.24584 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.2095, "high": 1.3591, "low": 1.1996, "close": 1.305, "volume": 16191518.7, "close_time": 1755475199999, "quote_volume": 20996369.63756, "trades": 196638, "taker_buy_base": 7425906.4, "taker_buy_quote": 9639502.13821 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.305, "high": 1.3122, "low": 1.202, "close": 1.2137, "volume": 22854084.4, "close_time": 1755561599999, "quote_volume": 28295638.3683, "trades": 256875, "taker_buy_base": 11569912.4, "taker_buy_quote": 14307597.62942 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.2138, "high": 1.2419, "low": 1.1494, "close": 1.1676, "volume": 16511889.4, "close_time": 1755647999999, "quote_volume": 19802909.36154, "trades": 202913, "taker_buy_base": 8225945.8, "taker_buy_quote": 9864032.32474 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.1677, "high": 1.3059, "low": 1.1534, "close": 1.2606, "volume": 18286326.8, "close_time": 1755734399999, "quote_volume": 22462934.08068, "trades": 218264, "taker_buy_base": 8749744.4, "taker_buy_quote": 10733334.21366 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.2605, "high": 1.271, "low": 1.1769, "close": 1.1845, "volume": 10833665.9, "close_time": 1755820799999, "quote_volume": 13202666.31597, "trades": 140607, "taker_buy_base": 5440025.1, "taker_buy_quote": 6625758.27366 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.1846, "high": 1.36, "low": 1.133, "close": 1.3267, "volume": 28589822.7, "close_time": 1755907199999, "quote_volume": 36051382.37502, "trades": 324174, "taker_buy_base": 14781842.5, "taker_buy_quote": 18632372.9214 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.3268, "high": 1.3324, "low": 1.19, "close": 1.2838, "volume": 11124244.5, "close_time": 1755993599999, "quote_volume": 14241543.52723, "trades": 119017, "taker_buy_base": 5482804.8, "taker_buy_quote": 7025894.94158 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.284, "high": 1.3072, "low": 1.1958, "close": 1.2335, "volume": 15649838.4, "close_time": 1756079999999, "quote_volume": 19475238.72427, "trades": 191354, "taker_buy_base": 7524111.2, "taker_buy_quote": 9356803.76149 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.2338, "high": 1.2893, "low": 1.0823, "close": 1.1178, "volume": 28662118.3, "close_time": 1756166399999, "quote_volume": 34120231.03208, "trades": 324542, "taker_buy_base": 14341636.3, "taker_buy_quote": 17050292.04212 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.1179, "high": 1.1945, "low": 1.1107, "close": 1.1803, "volume": 12302957.2, "close_time": 1756252799999, "quote_volume": 14171388.42051, "trades": 130693, "taker_buy_base": 5916167.6, "taker_buy_quote": 6815339.31021 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.1802, "high": 1.1989, "low": 1.1527, "close": 1.1584, "volume": 12146056.6, "close_time": 1756339199999, "quote_volume": 14303699.76847, "trades": 101805, "taker_buy_base": 5696780.1, "taker_buy_quote": 6710878.75782 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.1584, "high": 1.2208, "low": 1.145, "close": 1.2114, "volume": 10643067.8, "close_time": 1756425599999, "quote_volume": 12691710.22068, "trades": 162604, "taker_buy_base": 5280638.5, "taker_buy_quote": 6299340.37841 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.2115, "high": 1.2146, "low": 1.1103, "close": 1.1342, "volume": 14411336.5, "close_time": 1756511999999, "quote_volume": 16638395.78314, "trades": 195233, "taker_buy_base": 7188300.9, "taker_buy_quote": 8292059.54005 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.1343, "high": 1.1648, "low": 1.1155, "close": 1.1509, "volume": 4975165.5, "close_time": 1756598399999, "quote_volume": 5698362.24407, "trades": 74686, "taker_buy_base": 2462959.0, "taker_buy_quote": 2822444.99564 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.1511, "high": 1.17, "low": 1.1087, "close": 1.1094, "volume": 4644395.8, "close_time": 1756684799999, "quote_volume": 5305739.35335, "trades": 67093, "taker_buy_base": 2131507.9, "taker_buy_quote": 2436990.0053 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.1094, "high": 1.1265, "low": 1.0035, "close": 1.0267, "volume": 14466878.3, "close_time": 1756771199999, "quote_volume": 15393427.05801, "trades": 170056, "taker_buy_base": 7795276.2, "taker_buy_quote": 8290896.43741 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.0268, "high": 1.0631, "low": 1.004, "close": 1.0626, "volume": 13717686.4, "close_time": 1756857599999, "quote_volume": 14173369.78928, "trades": 155483, "taker_buy_base": 6875806.9, "taker_buy_quote": 7110065.05171 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.0627, "high": 1.1625, "low": 1.05, "close": 1.1336, "volume": 14949687.2, "close_time": 1756943999999, "quote_volume": 16679982.24808, "trades": 176362, "taker_buy_base": 6945591.2, "taker_buy_quote": 7746172.38293 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.1337, "high": 1.1387, "low": 1.0342, "close": 1.058, "volume": 9760236.6, "close_time": 1757030399999, "quote_volume": 10528444.6606, "trades": 112555, "taker_buy_base": 4714148.8, "taker_buy_quote": 5078753.96994 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.0579, "high": 1.1203, "low": 1.0565, "close": 1.0998, "volume": 11957249.7, "close_time": 1757116799999, "quote_volume": 13049479.715, "trades": 165793, "taker_buy_base": 5755883.0, "taker_buy_quote": 6277471.97487 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.0999, "high": 1.1216, "low": 1.0812, "close": 1.1114, "volume": 4851417.9, "close_time": 1757203199999, "quote_volume": 5344871.93767, "trades": 74800, "taker_buy_base": 2495127.0, "taker_buy_quote": 2749215.46196 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.1113, "high": 1.1561, "low": 1.1089, "close": 1.1436, "volume": 6507291.5, "close_time": 1757289599999, "quote_volume": 7426019.39283, "trades": 84316, "taker_buy_base": 2925368.4, "taker_buy_quote": 3336332.4016 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.1435, "high": 1.29, "low": 1.1357, "close": 1.2815, "volume": 23069086.6, "close_time": 1757375999999, "quote_volume": 28268835.30792, "trades": 297753, "taker_buy_base": 11894040.1, "taker_buy_quote": 14577450.21477 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.2816, "high": 1.3381, "low": 1.2376, "close": 1.2572, "volume": 29886443.7, "close_time": 1757462399999, "quote_volume": 38648822.357, "trades": 364555, "taker_buy_base": 15346185.6, "taker_buy_quote": 19862182.89797 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.2573, "high": 1.3098, "low": 1.238, "close": 1.2576, "volume": 27739982.0, "close_time": 1757548799999, "quote_volume": 35269583.05438, "trades": 309759, "taker_buy_base": 15804832.3, "taker_buy_quote": 20097731.46017 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.2575, "high": 1.2862, "low": 1.215, "close": 1.2837, "volume": 13409384.8, "close_time": 1757635199999, "quote_volume": 16808575.21769, "trades": 147487, "taker_buy_base": 6108779.4, "taker_buy_quote": 7660947.73498 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.2837, "high": 1.343, "low": 1.2608, "close": 1.3305, "volume": 9793511.1, "close_time": 1757721599999, "quote_volume": 12683209.08449, "trades": 139558, "taker_buy_base": 4724997.5, "taker_buy_quote": 6115487.16985 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.3306, "high": 1.4089, "low": 1.301, "close": 1.36, "volume": 16285200.4, "close_time": 1757807999999, "quote_volume": 22014387.96312, "trades": 166592, "taker_buy_base": 8157824.8, "taker_buy_quote": 11019180.33616 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.36, "high": 1.3618, "low": 1.2522, "close": 1.27, "volume": 8754023.0, "close_time": 1757894399999, "quote_volume": 11351539.80829, "trades": 120222, "taker_buy_base": 4303649.8, "taker_buy_quote": 5578864.72394 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.2702, "high": 1.2934, "low": 1.1821, "close": 1.2253, "volume": 10801907.1, "close_time": 1757980799999, "quote_volume": 13305940.68229, "trades": 157936, "taker_buy_base": 5439947.0, "taker_buy_quote": 6695631.07223 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2252, "high": 1.2577, "low": 1.2077, "close": 1.2455, "volume": 6622830.1, "close_time": 1758067199999, "quote_volume": 8182352.53639, "trades": 118444, "taker_buy_base": 2967816.3, "taker_buy_quote": 3667797.4354 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.2456, "high": 1.376, "low": 1.217, "close": 1.3609, "volume": 14489227.3, "close_time": 1758153599999, "quote_volume": 18500680.7041, "trades": 223579, "taker_buy_base": 7087554.4, "taker_buy_quote": 9058482.42295 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.361, "high": 1.3881, "low": 1.3214, "close": 1.3585, "volume": 10803217.8, "close_time": 1758239999999, "quote_volume": 14644010.70695, "trades": 160980, "taker_buy_base": 5253608.5, "taker_buy_quote": 7124343.84639 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.3586, "high": 1.3632, "low": 1.2475, "close": 1.2583, "volume": 7014389.9, "close_time": 1758326399999, "quote_volume": 9131039.03889, "trades": 109409, "taker_buy_base": 3503500.5, "taker_buy_quote": 4562377.69568 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.2583, "high": 1.2926, "low": 1.2441, "close": 1.2608, "volume": 5146351.7, "close_time": 1758412799999, "quote_volume": 6527648.28739, "trades": 81576, "taker_buy_base": 2592966.6, "taker_buy_quote": 3290040.1658 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.2607, "high": 1.2741, "low": 1.2207, "close": 1.2233, "volume": 4149466.1, "close_time": 1758499199999, "quote_volume": 5167930.13523, "trades": 71756, "taker_buy_base": 2083064.4, "taker_buy_quote": 2594941.01877 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.2231, "high": 1.2303, "low": 1.0436, "close": 1.116, "volume": 19718372.9, "close_time": 1758585599999, "quote_volume": 22032761.58528, "trades": 267405, "taker_buy_base": 10032974.6, "taker_buy_quote": 11204789.96005 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.116, "high": 1.1192, "low": 1.0752, "close": 1.0846, "volume": 8150299.0, "close_time": 1758671999999, "quote_volume": 8957403.96836, "trades": 111832, "taker_buy_base": 4215740.1, "taker_buy_quote": 4633679.02947 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.0847, "high": 1.1174, "low": 1.0507, "close": 1.0898, "volume": 9418217.7, "close_time": 1758758399999, "quote_volume": 10283821.45223, "trades": 118397, "taker_buy_base": 4700077.2, "taker_buy_quote": 5135415.69963 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.0898, "high": 1.0922, "low": 0.9856, "close": 1.0005, "volume": 17935543.4, "close_time": 1758844799999, "quote_volume": 18547737.6983, "trades": 213642, "taker_buy_base": 8405596.1, "taker_buy_quote": 8682834.89846 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.0004, "high": 1.0576, "low": 0.9895, "close": 1.0439, "volume": 10671822.6, "close_time": 1758931199999, "quote_volume": 10867810.38536, "trades": 141956, "taker_buy_base": 5223875.5, "taker_buy_quote": 5324430.73587 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.0439, "high": 1.0535, "low": 1.0206, "close": 1.0237, "volume": 4590870.0, "close_time": 1759017599999, "quote_volume": 4756965.03502, "trades": 67196, "taker_buy_base": 2221005.7, "taker_buy_quote": 2304012.57747 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.0238, "high": 1.061, "low": 0.9914, "close": 1.0527, "volume": 5115899.5, "close_time": 1759103999999, "quote_volume": 5223488.08472, "trades": 70510, "taker_buy_base": 2581271.3, "taker_buy_quote": 2639436.23728 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.0526, "high": 1.0567, "low": 1.0082, "close": 1.0283, "volume": 6874593.1, "close_time": 1759190399999, "quote_volume": 7121883.01531, "trades": 88853, "taker_buy_base": 3414184.5, "taker_buy_quote": 3538794.23128 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.0285, "high": 1.0321, "low": 0.9737, "close": 1.0129, "volume": 8471758.2, "close_time": 1759276799999, "quote_volume": 8514037.88698, "trades": 104996, "taker_buy_base": 4312731.1, "taker_buy_quote": 4336595.31432 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.013, "high": 1.1028, "low": 1.0053, "close": 1.0885, "volume": 9028647.8, "close_time": 1759363199999, "quote_volume": 9637476.44861, "trades": 116725, "taker_buy_base": 4421893.3, "taker_buy_quote": 4718370.84216 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.0886, "high": 1.18, "low": 1.0795, "close": 1.1598, "volume": 10422505.2, "close_time": 1759449599999, "quote_volume": 11757003.50601, "trades": 137453, "taker_buy_base": 5776595.3, "taker_buy_quote": 6521793.75243 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1597, "high": 1.171, "low": 1.1108, "close": 1.1402, "volume": 9854339.4, "close_time": 1759535999999, "quote_volume": 11208746.45322, "trades": 139566, "taker_buy_base": 4890697.8, "taker_buy_quote": 5564431.73126 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.1403, "high": 1.1488, "low": 1.0799, "close": 1.1084, "volume": 3505875.5, "close_time": 1759622399999, "quote_volume": 3898400.96033, "trades": 74586, "taker_buy_base": 1682864.3, "taker_buy_quote": 1872799.57669 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1084, "high": 1.159, "low": 1.0748, "close": 1.0848, "volume": 6312097.1, "close_time": 1759708799999, "quote_volume": 7059858.55603, "trades": 119973, "taker_buy_base": 3102374.0, "taker_buy_quote": 3470446.10105 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.0849, "high": 1.1796, "low": 1.0718, "close": 1.1685, "volume": 8042483.6, "close_time": 1759795199999, "quote_volume": 9127911.7178, "trades": 131694, "taker_buy_base": 4077733.2, "taker_buy_quote": 4624838.87404 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1687, "high": 1.185, "low": 1.0812, "close": 1.0867, "volume": 12415627.7, "close_time": 1759881599999, "quote_volume": 14046214.58558, "trades": 167791, "taker_buy_base": 6187779.6, "taker_buy_quote": 7003228.50007 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.0871, "high": 1.1501, "low": 1.0566, "close": 1.1265, "volume": 10411432.6, "close_time": 1759967999999, "quote_volume": 11471344.21146, "trades": 143686, "taker_buy_base": 5236072.7, "taker_buy_quote": 5769186.8146 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.1266, "high": 1.1301, "low": 1.0261, "close": 1.0515, "volume": 9309427.3, "close_time": 1760054399999, "quote_volume": 9898869.12409, "trades": 156135, "taker_buy_base": 4784266.4, "taker_buy_quote": 5084453.61491 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.0516, "high": 1.0856, "low": 0.2772, "close": 0.7249, "volume": 46560654.4, "close_time": 1760140799999, "quote_volume": 36438030.54814, "trades": 503605, "taker_buy_base": 23623655.6, "taker_buy_quote": 18466745.15738 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.7245, "high": 0.7715, "low": 0.6641, "close": 0.7059, "volume": 25927864.8, "close_time": 1760227199999, "quote_volume": 18722108.18581, "trades": 261225, "taker_buy_base": 12723006.3, "taker_buy_quote": 9163955.99817 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.7061, "high": 0.8129, "low": 0.6749, "close": 0.7886, "volume": 19274771.2, "close_time": 1760313599999, "quote_volume": 14298325.34132, "trades": 163867, "taker_buy_base": 9776298.6, "taker_buy_quote": 7228905.82884 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.7888, "high": 0.8795, "low": 0.7655, "close": 0.8702, "volume": 25095582.3, "close_time": 1760399999999, "quote_volume": 20464934.17594, "trades": 193560, "taker_buy_base": 12065319.5, "taker_buy_quote": 9847316.28196 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.8702, "high": 0.88, "low": 0.7605, "close": 0.8199, "volume": 16964293.5, "close_time": 1760486399999, "quote_volume": 13703546.93673, "trades": 206881, "taker_buy_base": 8027643.5, "taker_buy_quote": 6493501.19897 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.8198, "high": 0.8365, "low": 0.7568, "close": 0.7742, "volume": 7859882.0, "close_time": 1760572799999, "quote_volume": 6243834.51438, "trades": 106149, "taker_buy_base": 4032245.8, "taker_buy_quote": 3200608.64482 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.7743, "high": 0.881, "low": 0.7533, "close": 0.767, "volume": 29780413.5, "close_time": 1760659199999, "quote_volume": 24227133.42484, "trades": 299338, "taker_buy_base": 14512279.4, "taker_buy_quote": 11793941.96227 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.7671, "high": 0.7866, "low": 0.6948, "close": 0.7422, "volume": 17498072.2, "close_time": 1760745599999, "quote_volume": 12819502.04345, "trades": 135646, "taker_buy_base": 9329405.3, "taker_buy_quote": 6817569.05589 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.7422, "high": 0.7745, "low": 0.7359, "close": 0.7528, "volume": 5225045.5, "close_time": 1760831999999, "quote_volume": 3955628.86802, "trades": 30148, "taker_buy_base": 2616625.2, "taker_buy_quote": 1979777.44803 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.7527, "high": 0.8083, "low": 0.743, "close": 0.7913, "volume": 7056457.2, "close_time": 1760918399999, "quote_volume": 5512852.48886, "trades": 44045, "taker_buy_base": 3483576.9, "taker_buy_quote": 2723636.22695 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.7912, "high": 0.839, "low": 0.772, "close": 0.7968, "volume": 7499412.6, "close_time": 1761004799999, "quote_volume": 6036805.72732, "trades": 81944, "taker_buy_base": 3830030.4, "taker_buy_quote": 3083822.40418 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.7967, "high": 0.8515, "low": 0.7592, "close": 0.7747, "volume": 11205885.8, "close_time": 1761091199999, "quote_volume": 8993246.3406, "trades": 77528, "taker_buy_base": 5097693.1, "taker_buy_quote": 4081831.76385 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.7744, "high": 0.7834, "low": 0.7081, "close": 0.7361, "volume": 10780468.4, "close_time": 1761177599999, "quote_volume": 8095844.03612, "trades": 75425, "taker_buy_base": 5076672.3, "taker_buy_quote": 3811761.64118 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.7362, "high": 0.7962, "low": 0.731, "close": 0.7836, "volume": 6939231.3, "close_time": 1761263999999, "quote_volume": 5322923.33274, "trades": 78345, "taker_buy_base": 3249301.6, "taker_buy_quote": 2491638.50601 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.7837, "high": 1.013, "low": 0.7774, "close": 1.0027, "volume": 59429893.0, "close_time": 1761350399999, "quote_volume": 53273899.96496, "trades": 341631, "taker_buy_base": 30916308.9, "taker_buy_quote": 27716526.00829 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.0022, "high": 1.39, "low": 0.9734, "close": 1.3172, "volume": 107708095.5, "close_time": 1761436799999, "quote_volume": 128471499.84967, "trades": 826282, "taker_buy_base": 53892287.1, "taker_buy_quote": 64456084.45091 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.3172, "high": 1.5761, "low": 1.175, "close": 1.5107, "volume": 76393895.7, "close_time": 1761523199999, "quote_volume": 99650980.9974, "trades": 758127, "taker_buy_base": 36909055.7, "taker_buy_quote": 48292111.35135 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.5109, "high": 1.6477, "low": 1.3981, "close": 1.4321, "volume": 57731383.9, "close_time": 1761609599999, "quote_volume": 86688034.6605, "trades": 805121, "taker_buy_base": 28139679.8, "taker_buy_quote": 42296419.64488 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.4324, "high": 1.6853, "low": 1.3613, "close": 1.4969, "volume": 63434413.9, "close_time": 1761695999999, "quote_volume": 94014898.46255, "trades": 572921, "taker_buy_base": 30861844.6, "taker_buy_quote": 45771779.39726 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.4968, "high": 1.595, "low": 1.4324, "close": 1.5158, "volume": 41424696.0, "close_time": 1761782399999, "quote_volume": 62589964.44467, "trades": 455934, "taker_buy_base": 20889907.3, "taker_buy_quote": 31573052.90627 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.5159, "high": 1.5546, "low": 1.207, "close": 1.2552, "volume": 57813657.8, "close_time": 1761868799999, "quote_volume": 79211970.98251, "trades": 962928, "taker_buy_base": 28067174.1, "taker_buy_quote": 38497085.55381 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.2552, "high": 1.4649, "low": 1.2465, "close": 1.3596, "volume": 47516118.1, "close_time": 1761955199999, "quote_volume": 64778142.97713, "trades": 590596, "taker_buy_base": 23701027.9, "taker_buy_quote": 32305591.25778 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.3596, "high": 1.8999, "low": 1.3424, "close": 1.8336, "volume": 105922886.5, "close_time": 1762041599999, "quote_volume": 183377189.94454, "trades": 2088300, "taker_buy_base": 51908459.0, "taker_buy_quote": 89801210.8768 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.8335, "high": 1.8545, "low": 1.6048, "close": 1.673, "volume": 41927506.0, "close_time": 1762127999999, "quote_volume": 72436964.7122, "trades": 866772, "taker_buy_base": 20532717.5, "taker_buy_quote": 35499389.01742 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.673, "high": 1.6937, "low": 1.3152, "close": 1.4608, "volume": 69381661.6, "close_time": 1762214399999, "quote_volume": 102177618.33662, "trades": 1198172, "taker_buy_base": 33933465.3, "taker_buy_quote": 49969966.53562 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.4608, "high": 1.4728, "low": 1.275, "close": 1.3611, "volume": 73718247.2, "close_time": 1762300799999, "quote_volume": 100628822.14308, "trades": 1402152, "taker_buy_base": 36062106.4, "taker_buy_quote": 49283216.05515 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.3611, "high": 1.4376, "low": 1.2363, "close": 1.3851, "volume": 49907171.9, "close_time": 1762387199999, "quote_volume": 66729762.33237, "trades": 998497, "taker_buy_base": 24411036.0, "taker_buy_quote": 32657456.66779 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.3851, "high": 1.43, "low": 1.1677, "close": 1.1929, "volume": 46844496.1, "close_time": 1762473599999, "quote_volume": 59992700.27668, "trades": 876546, "taker_buy_base": 23487351.0, "taker_buy_quote": 30115889.00561 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.1929, "high": 1.5518, "low": 1.174, "close": 1.5049, "volume": 82710613.2, "close_time": 1762559999999, "quote_volume": 112348444.61192, "trades": 1624460, "taker_buy_base": 42572910.1, "taker_buy_quote": 57882579.37452 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.5048, "high": 1.611, "low": 1.327, "close": 1.3754, "volume": 48174750.5, "close_time": 1762646399999, "quote_volume": 69888397.80536, "trades": 858178, "taker_buy_base": 24094374.3, "taker_buy_quote": 34915316.52049 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.3754, "high": 1.4742, "low": 1.2843, "close": 1.4569, "volume": 37076581.6, "close_time": 1762732799999, "quote_volume": 50964811.15433, "trades": 675158, "taker_buy_base": 18220819.2, "taker_buy_quote": 25066987.46062 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.4568, "high": 1.6438, "low": 1.4054, "close": 1.4656, "volume": 48308129.2, "close_time": 1762819199999, "quote_volume": 73090407.89047, "trades": 957160, "taker_buy_base": 23885044.3, "taker_buy_quote": 36125459.53477 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.4656, "high": 1.4804, "low": 1.3138, "close": 1.3349, "volume": 31162133.3, "close_time": 1762905599999, "quote_volume": 43112720.86138, "trades": 525121, "taker_buy_base": 15342341.4, "taker_buy_quote": 21228844.83761 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.3349, "high": 1.4594, "low": 1.2282, "close": 1.2568, "volume": 40548003.6, "close_time": 1762991999999, "quote_volume": 53680502.10018, "trades": 590742, "taker_buy_base": 20682628.8, "taker_buy_quote": 27336972.08859 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.2568, "high": 1.3326, "low": 1.1823, "close": 1.2453, "volume": 30971139.8, "close_time": 1763078399999, "quote_volume": 39223997.81826, "trades": 285066, "taker_buy_base": 15099424.6, "taker_buy_quote": 19126168.92715 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.2452, "high": 1.2557, "low": 1.145, "close": 1.1749, "volume": 35643586.9, "close_time": 1763164799999, "quote_volume": 43043839.9414, "trades": 668939, "taker_buy_base": 16923745.9, "taker_buy_quote": 20450886.36191 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.1749, "high": 1.2025, "low": 1.1206, "close": 1.1497, "volume": 17206307.4, "close_time": 1763251199999, "quote_volume": 19961407.23363, "trades": 297803, "taker_buy_base": 8599932.7, "taker_buy_quote": 9984715.86229 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.1496, "high": 1.19, "low": 1.067, "close": 1.1072, "volume": 23228018.2, "close_time": 1763337599999, "quote_volume": 26037790.31721, "trades": 418555, "taker_buy_base": 11346420.8, "taker_buy_quote": 12741076.49491 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.1073, "high": 1.151, "low": 1.0505, "close": 1.0602, "volume": 22688028.1, "close_time": 1763423999999, "quote_volume": 24929703.15057, "trades": 541552, "taker_buy_base": 11430690.2, "taker_buy_quote": 12564359.51432 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.0602, "high": 1.1427, "low": 1.031, "close": 1.1371, "volume": 23804580.0, "close_time": 1763510399999, "quote_volume": 25689137.11164, "trades": 364538, "taker_buy_base": 12284443.9, "taker_buy_quote": 13275270.96921 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.137, "high": 1.1468, "low": 1.0187, "close": 1.1463, "volume": 26414981.6, "close_time": 1763596799999, "quote_volume": 28843566.38646, "trades": 366378, "taker_buy_base": 13506209.2, "taker_buy_quote": 14755486.4568 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.1462, "high": 1.1546, "low": 0.9819, "close": 0.9967, "volume": 26267250.2, "close_time": 1763683199999, "quote_volume": 27848522.24176, "trades": 370666, "taker_buy_base": 12919582.9, "taker_buy_quote": 13700591.61484 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.9966, "high": 1.0098, "low": 0.8737, "close": 0.9133, "volume": 34385918.8, "close_time": 1763769599999, "quote_volume": 32087428.62074, "trades": 471778, "taker_buy_base": 17226261.5, "taker_buy_quote": 16087505.63875 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.9134, "high": 0.9261, "low": 0.8634, "close": 0.8778, "volume": 14996967.4, "close_time": 1763855999999, "quote_volume": 13277071.00428, "trades": 229376, "taker_buy_base": 7242537.6, "taker_buy_quote": 6414565.15859 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.8777, "high": 0.9409, "low": 0.8721, "close": 0.8821, "volume": 15786368.8, "close_time": 1763942399999, "quote_volume": 14348275.19778, "trades": 197243, "taker_buy_base": 8063422.7, "taker_buy_quote": 7326586.41703 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.882, "high": 0.9488, "low": 0.8646, "close": 0.9362, "volume": 17138141.1, "close_time": 1764028799999, "quote_volume": 15433540.29365, "trades": 225926, "taker_buy_base": 8569552.1, "taker_buy_quote": 7724619.35669 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.9362, "high": 0.949, "low": 0.8853, "close": 0.9173, "volume": 14590062.7, "close_time": 1764115199999, "quote_volume": 13350345.29426, "trades": 203708, "taker_buy_base": 6993462.1, "taker_buy_quote": 6403415.78929 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.9174, "high": 0.9936, "low": 0.8758, "close": 0.9776, "volume": 15622386.8, "close_time": 1764201599999, "quote_volume": 14439204.64484, "trades": 175981, "taker_buy_base": 8032892.1, "taker_buy_quote": 7434589.13736 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.9775, "high": 1.0588, "low": 0.9674, "close": 1.0033, "volume": 31080272.6, "close_time": 1764287999999, "quote_volume": 31118089.86982, "trades": 326500, "taker_buy_base": 16492688.5, "taker_buy_quote": 16541897.77264 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.0032, "high": 1.0106, "low": 0.9342, "close": 0.9355, "volume": 13255648.5, "close_time": 1764374399999, "quote_volume": 12862345.24894, "trades": 169740, "taker_buy_base": 6215918.2, "taker_buy_quote": 6032316.88818 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.9354, "high": 0.9499, "low": 0.9236, "close": 0.9342, "volume": 6392328.2, "close_time": 1764460799999, "quote_volume": 5978065.83255, "trades": 83812, "taker_buy_base": 2925186.4, "taker_buy_quote": 2736584.15545 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.9342, "high": 0.9494, "low": 0.9051, "close": 0.9062, "volume": 7287725.3, "close_time": 1764547199999, "quote_volume": 6800235.00503, "trades": 97437, "taker_buy_base": 3589734.5, "taker_buy_quote": 3351141.67914 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.9061, "high": 0.9089, "low": 0.7998, "close": 0.8355, "volume": 28052002.9, "close_time": 1764633599999, "quote_volume": 23597992.3523, "trades": 311634, "taker_buy_base": 13837744.6, "taker_buy_quote": 11640212.84272 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.8355, "high": 0.9462, "low": 0.8195, "close": 0.9189, "volume": 20114411.8, "close_time": 1764719999999, "quote_volume": 17778673.98279, "trades": 237566, "taker_buy_base": 10091466.8, "taker_buy_quote": 8910652.89045 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.9189, "high": 1.0127, "low": 0.9148, "close": 0.9856, "volume": 24818182.8, "close_time": 1764806399999, "quote_volume": 24040429.76444, "trades": 309230, "taker_buy_base": 12953032.0, "taker_buy_quote": 12541679.3253 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.9857, "high": 1.0134, "low": 0.9007, "close": 0.917, "volume": 20065647.9, "close_time": 1764892799999, "quote_volume": 19180920.36473, "trades": 239446, "taker_buy_base": 9350067.5, "taker_buy_quote": 8953966.14555 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.9169, "high": 0.9324, "low": 0.8307, "close": 0.8444, "volume": 15285591.4, "close_time": 1764979199999, "quote_volume": 13397137.69905, "trades": 167685, "taker_buy_base": 7859036.7, "taker_buy_quote": 6882267.01935 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.8444, "high": 0.8677, "low": 0.8284, "close": 0.8511, "volume": 9105971.7, "close_time": 1765065599999, "quote_volume": 7711456.78058, "trades": 87729, "taker_buy_base": 4894970.2, "taker_buy_quote": 4144751.25992 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.8512, "high": 0.8799, "low": 0.8061, "close": 0.8304, "volume": 13696032.3, "close_time": 1765151999999, "quote_volume": 11507245.3463, "trades": 145328, "taker_buy_base": 6492294.2, "taker_buy_quote": 5459484.16806 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.8306, "high": 0.8797, "low": 0.8249, "close": 0.8343, "volume": 9157473.2, "close_time": 1765238399999, "quote_volume": 7772032.51168, "trades": 129725, "taker_buy_base": 4514056.0, "taker_buy_quote": 3829956.52971 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.8343, "high": 0.9218, "low": 0.8304, "close": 0.8865, "volume": 13956623.2, "close_time": 1765324799999, "quote_volume": 12201524.92388, "trades": 185541, "taker_buy_base": 6891537.3, "taker_buy_quote": 6022416.93555 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.8865, "high": 0.9116, "low": 0.8382, "close": 0.8407, "volume": 14444718.5, "close_time": 1765411199999, "quote_volume": 12539618.06531, "trades": 189996, "taker_buy_base": 7208728.0, "taker_buy_quote": 6258648.32933 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.8406, "high": 0.86, "low": 0.7922, "close": 0.8418, "volume": 12737042.4, "close_time": 1765497599999, "quote_volume": 10412048.5685, "trades": 151710, "taker_buy_base": 6180300.6, "taker_buy_quote": 5055208.65295 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.8417, "high": 0.8575, "low": 0.7776, "close": 0.8003, "volume": 10026239.7, "close_time": 1765583999999, "quote_volume": 8203535.89772, "trades": 131493, "taker_buy_base": 4744597.3, "taker_buy_quote": 3883057.90506 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.8002, "high": 0.8155, "low": 0.7955, "close": 0.8084, "volume": 2941998.0, "close_time": 1765670399999, "quote_volume": 2371683.96, "trades": 34446, "taker_buy_base": 1508184.4, "taker_buy_quote": 1215621.05954 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.8083, "high": 0.8135, "low": 0.7548, "close": 0.7631, "volume": 5816708.3, "close_time": 1765756799999, "quote_volume": 4542847.54381, "trades": 67581, "taker_buy_base": 2850087.1, "taker_buy_quote": 2226005.66006 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.7631, "high": 0.7933, "low": 0.7028, "close": 0.7228, "volume": 12270967.0, "close_time": 1765843199999, "quote_volume": 9151751.31504, "trades": 133102, "taker_buy_base": 5986312.8, "taker_buy_quote": 4461310.55655 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.7227, "high": 0.7346, "low": 0.6969, "close": 0.723, "volume": 9755301.0, "close_time": 1765929599999, "quote_volume": 6977674.21827, "trades": 105747, "taker_buy_base": 4820278.3, "taker_buy_quote": 3448815.8405 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.7229, "high": 0.7841, "low": 0.6748, "close": 0.6798, "volume": 19406948.9, "close_time": 1766015999999, "quote_volume": 14026343.34335, "trades": 185142, "taker_buy_base": 10114150.7, "taker_buy_quote": 7311117.98527 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.6799, "high": 0.7171, "low": 0.6315, "close": 0.6427, "volume": 15244023.1, "close_time": 1766102399999, "quote_volume": 10329070.16483, "trades": 147598, "taker_buy_base": 7553321.7, "taker_buy_quote": 5116536.24711 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.6428, "high": 0.7175, "low": 0.6291, "close": 0.7104, "volume": 13284677.7, "close_time": 1766188799999, "quote_volume": 9069306.82075, "trades": 129908, "taker_buy_base": 6858711.9, "taker_buy_quote": 4681078.35761 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.7103, "high": 0.7368, "low": 0.7009, "close": 0.7241, "volume": 7405818.7, "close_time": 1766275199999, "quote_volume": 5323554.32618, "trades": 61533, "taker_buy_base": 3843700.1, "taker_buy_quote": 2763835.35808 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.724, "high": 0.7359, "low": 0.6868, "close": 0.7087, "volume": 8252310.4, "close_time": 1766361599999, "quote_volume": 5829437.81718, "trades": 76842, "taker_buy_base": 4298817.0, "taker_buy_quote": 3036856.15761 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.7088, "high": 0.7408, "low": 0.6929, "close": 0.7103, "volume": 12023199.6, "close_time": 1766447999999, "quote_volume": 8661850.89341, "trades": 121503, "taker_buy_base": 6266512.1, "taker_buy_quote": 4514348.0293 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.7103, "high": 0.7179, "low": 0.6771, "close": 0.701, "volume": 9986639.5, "close_time": 1766534399999, "quote_volume": 6983602.76081, "trades": 93590, "taker_buy_base": 5124325.0, "taker_buy_quote": 3587247.31523 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.701, "high": 0.7051, "low": 0.6501, "close": 0.6984, "volume": 11063990.8, "close_time": 1766620799999, "quote_volume": 7501661.80315, "trades": 89416, "taker_buy_base": 5625984.0, "taker_buy_quote": 3818114.28341 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.6983, "high": 0.705, "low": 0.6688, "close": 0.6709, "volume": 5913629.1, "close_time": 1766707199999, "quote_volume": 4094498.01689, "trades": 53481, "taker_buy_base": 2589705.9, "taker_buy_quote": 1794938.67102 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.671, "high": 0.7209, "low": 0.6671, "close": 0.6946, "volume": 7443851.6, "close_time": 1766793599999, "quote_volume": 5189198.64286, "trades": 79431, "taker_buy_base": 3711597.9, "taker_buy_quote": 2590841.55406 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.6947, "high": 0.7148, "low": 0.6893, "close": 0.71, "volume": 4062243.5, "close_time": 1766879999999, "quote_volume": 2849200.29019, "trades": 34719, "taker_buy_base": 2147955.0, "taker_buy_quote": 1506524.18921 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.7101, "high": 0.714, "low": 0.6874, "close": 0.6981, "volume": 3649708.0, "close_time": 1766966399999, "quote_volume": 2561294.47621, "trades": 36180, "taker_buy_base": 1648971.6, "taker_buy_quote": 1157367.34221 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.6981, "high": 0.7265, "low": 0.6781, "close": 0.6802, "volume": 13936020.7, "close_time": 1767052799999, "quote_volume": 9712987.83633, "trades": 116187, "taker_buy_base": 6628960.4, "taker_buy_quote": 4623395.06695 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.6801, "high": 0.6956, "low": 0.6719, "close": 0.678, "volume": 7187620.7, "close_time": 1767139199999, "quote_volume": 4897769.00405, "trades": 68404, "taker_buy_base": 3804529.3, "taker_buy_quote": 2593930.71655 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.6779, "high": 0.6883, "low": 0.639, "close": 0.6458, "volume": 7372302.6, "close_time": 1767225599999, "quote_volume": 4920419.09554, "trades": 63875, "taker_buy_base": 3591482.4, "taker_buy_quote": 2400258.19026 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.6458, "high": 0.7004, "low": 0.6422, "close": 0.699, "volume": 8109136.7, "close_time": 1767311999999, "quote_volume": 5423041.51272, "trades": 70199, "taker_buy_base": 4071188.2, "taker_buy_quote": 2723392.45894 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.6989, "high": 0.7968, "low": 0.6909, "close": 0.7793, "volume": 18373697.9, "close_time": 1767398399999, "quote_volume": 13613396.9962, "trades": 175164, "taker_buy_base": 8939027.5, "taker_buy_quote": 6627315.42314 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.7792, "high": 0.896, "low": 0.7761, "close": 0.875, "volume": 40225739.1, "close_time": 1767484799999, "quote_volume": 33844017.53734, "trades": 355223, "taker_buy_base": 19445589.2, "taker_buy_quote": 16371845.84629 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.875, "high": 0.918, "low": 0.8508, "close": 0.9056, "volume": 23428768.0, "close_time": 1767571199999, "quote_volume": 20641123.88273, "trades": 231928, "taker_buy_base": 11489940.0, "taker_buy_quote": 10128407.98224 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.9056, "high": 1.1484, "low": 0.8987, "close": 1.0924, "volume": 62398704.3, "close_time": 1767657599999, "quote_volume": 65854060.88007, "trades": 730259, "taker_buy_base": 32292959.5, "taker_buy_quote": 34070393.39428 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.0923, "high": 1.1984, "low": 1.0711, "close": 1.1445, "volume": 35597479.0, "close_time": 1767743999999, "quote_volume": 39824888.33705, "trades": 433685, "taker_buy_base": 16953105.5, "taker_buy_quote": 19008903.48489 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.1446, "high": 1.1598, "low": 1.0417, "close": 1.0478, "volume": 24493509.0, "close_time": 1767830399999, "quote_volume": 26717831.96662, "trades": 302765, "taker_buy_base": 11378181.0, "taker_buy_quote": 12418731.80074 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.0479, "high": 1.1256, "low": 0.9938, "close": 1.063, "volume": 30250909.3, "close_time": 1767916799999, "quote_volume": 31694813.85609, "trades": 373642, "taker_buy_base": 14392760.8, "taker_buy_quote": 15107588.65384 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.0629, "high": 1.1037, "low": 1.0237, "close": 1.0627, "volume": 18012633.9, "close_time": 1768003199999, "quote_volume": 19047567.75099, "trades": 254686, "taker_buy_base": 8662028.2, "taker_buy_quote": 9167826.45848 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.0625, "high": 1.091, "low": 1.0339, "close": 1.047, "volume": 9373743.0, "close_time": 1768089599999, "quote_volume": 9944823.96732, "trades": 134460, "taker_buy_base": 4454794.5, "taker_buy_quote": 4727669.98226 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.0468, "high": 1.1118, "low": 1.0283, "close": 1.0439, "volume": 11866903.1, "close_time": 1768175999999, "quote_volume": 12755158.8371, "trades": 188328, "taker_buy_base": 5814505.8, "taker_buy_quote": 6252120.41847 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.0438, "high": 1.0772, "low": 0.9834, "close": 0.9857, "volume": 16457563.9, "close_time": 1768262399999, "quote_volume": 16966522.08831, "trades": 227269, "taker_buy_base": 8170396.9, "taker_buy_quote": 8428111.7875 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.9857, "high": 1.0797, "low": 0.9438, "close": 1.0521, "volume": 29651205.0, "close_time": 1768348799999, "quote_volume": 30130277.45952, "trades": 315451, "taker_buy_base": 16785344.5, "taker_buy_quote": 17140966.13327 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.0521, "high": 1.1096, "low": 1.0112, "close": 1.0225, "volume": 23126637.0, "close_time": 1768435199999, "quote_volume": 24502602.25869, "trades": 313327, "taker_buy_base": 11260551.9, "taker_buy_quote": 11939174.4817 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.0225, "high": 1.0624, "low": 0.9768, "close": 1.0028, "volume": 19323592.2, "close_time": 1768521599999, "quote_volume": 19503412.51899, "trades": 222415, "taker_buy_base": 9559327.4, "taker_buy_quote": 9649039.56632 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.0029, "high": 1.0095, "low": 0.9457, "close": 0.991, "volume": 8985501.4, "close_time": 1768607999999, "quote_volume": 8829072.85603, "trades": 126987, "taker_buy_base": 4247719.1, "taker_buy_quote": 4175560.09216 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.9909, "high": 0.9912, "low": 0.9458, "close": 0.9472, "volume": 5014044.4, "close_time": 1768694399999, "quote_volume": 4870825.30067, "trades": 70573, "taker_buy_base": 2221611.6, "taker_buy_quote": 2159026.76998 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.9472, "high": 0.961, "low": 0.8668, "close": 0.8705, "volume": 8495784.9, "close_time": 1768780799999, "quote_volume": 7804645.60522, "trades": 114861, "taker_buy_base": 4182613.0, "taker_buy_quote": 3842507.62909 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.8705, "high": 0.8875, "low": 0.7755, "close": 0.8724, "volume": 23397493.0, "close_time": 1768867199999, "quote_volume": 20057174.45785, "trades": 264142, "taker_buy_base": 11780742.0, "taker_buy_quote": 10100745.60914 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8723, "high": 0.8858, "low": 0.7878, "close": 0.7998, "volume": 27324253.5, "close_time": 1768953599999, "quote_volume": 22955170.53487, "trades": 246144, "taker_buy_base": 13174305.0, "taker_buy_quote": 11079549.70718 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.7999, "high": 0.8692, "low": 0.7871, "close": 0.8398, "volume": 27950315.8, "close_time": 1769039999999, "quote_volume": 23168500.53492, "trades": 277609, "taker_buy_base": 14570712.5, "taker_buy_quote": 12082765.04724 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.8398, "high": 0.8752, "low": 0.8086, "close": 0.8393, "volume": 20009440.7, "close_time": 1769126399999, "quote_volume": 16888904.24044, "trades": 203463, "taker_buy_base": 10284895.9, "taker_buy_quote": 8683623.89916 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.8394, "high": 0.8821, "low": 0.8241, "close": 0.8298, "volume": 12646010.9, "close_time": 1769212799999, "quote_volume": 10834890.32977, "trades": 181706, "taker_buy_base": 6323666.5, "taker_buy_quote": 5416605.41784 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.8297, "high": 0.8396, "low": 0.8146, "close": 0.8231, "volume": 3868720.5, "close_time": 1769299199999, "quote_volume": 3193354.34238, "trades": 54303, "taker_buy_base": 1990406.4, "taker_buy_quote": 1643443.20305 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.8231, "high": 0.8246, "low": 0.7479, "close": 0.7667, "volume": 9797393.8, "close_time": 1769385599999, "quote_volume": 7649434.9219, "trades": 123510, "taker_buy_base": 4553436.0, "taker_buy_quote": 3557586.71375 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.7667, "high": 0.8418, "low": 0.7629, "close": 0.8027, "volume": 14216285.2, "close_time": 1769471999999, "quote_volume": 11458772.67411, "trades": 175865, "taker_buy_base": 7070569.2, "taker_buy_quote": 5700810.5987 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.8026, "high": 0.834, "low": 0.786, "close": 0.8296, "volume": 8619690.1, "close_time": 1769558399999, "quote_volume": 6972921.99539, "trades": 134336, "taker_buy_base": 4622893.1, "taker_buy_quote": 3740119.15934 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.8295, "high": 0.8968, "low": 0.8085, "close": 0.8568, "volume": 18499584.1, "close_time": 1769644799999, "quote_volume": 15614917.62541, "trades": 236086, "taker_buy_base": 9387294.7, "taker_buy_quote": 7927259.08862 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.8569, "high": 0.8587, "low": 0.7262, "close": 0.7417, "volume": 33701799.8, "close_time": 1769731199999, "quote_volume": 26342207.38515, "trades": 290926, "taker_buy_base": 17134300.1, "taker_buy_quote": 13374899.27626 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.7418, "high": 0.7685, "low": 0.7106, "close": 0.7442, "volume": 21454171.2, "close_time": 1769817599999, "quote_volume": 15854884.38556, "trades": 236209, "taker_buy_base": 10556256.8, "taker_buy_quote": 7806645.05761 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.744, "high": 0.7445, "low": 0.5734, "close": 0.6502, "volume": 31033455.4, "close_time": 1769903999999, "quote_volume": 20297510.93842, "trades": 298317, "taker_buy_base": 14982389.3, "taker_buy_quote": 9766071.63322 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.65, "high": 0.6584, "low": 0.5922, "close": 0.6111, "volume": 16936880.5, "close_time": 1769990399999, "quote_volume": 10498820.54003, "trades": 178539, "taker_buy_base": 8425858.7, "taker_buy_quote": 5222448.04006 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.6112, "high": 0.6587, "low": 0.6016, "close": 0.6421, "volume": 19233782.8, "close_time": 1770076799999, "quote_volume": 12167746.72647, "trades": 220168, "taker_buy_base": 9498975.4, "taker_buy_quote": 6011609.26421 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.6422, "high": 0.6792, "low": 0.6079, "close": 0.6364, "volume": 22933330.5, "close_time": 1770163199999, "quote_volume": 14745425.19562, "trades": 212100, "taker_buy_base": 11549425.3, "taker_buy_quote": 7430644.39592 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.6364, "high": 0.6592, "low": 0.6113, "close": 0.6338, "volume": 17580914.6, "close_time": 1770249599999, "quote_volume": 11154287.84512, "trades": 184355, "taker_buy_base": 8747508.7, "taker_buy_quote": 5553194.67903 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.6337, "high": 0.638, "low": 0.5125, "close": 0.5185, "volume": 34904052.7, "close_time": 1770335999999, "quote_volume": 19871678.81496, "trades": 320976, "taker_buy_base": 17438651.5, "taker_buy_quote": 9923229.26623 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.5184, "high": 0.6154, "low": 0.4593, "close": 0.5958, "volume": 40419258.7, "close_time": 1770422399999, "quote_volume": 21929956.58041, "trades": 285904, "taker_buy_base": 19954608.1, "taker_buy_quote": 10846330.43877 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.5959, "high": 0.6092, "low": 0.5637, "close": 0.5908, "volume": 20274677.1, "close_time": 1770508799999, "quote_volume": 11912554.32509, "trades": 132390, "taker_buy_base": 10073458.8, "taker_buy_quote": 5920683.44957 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.5909, "high": 0.5958, "low": 0.5677, "close": 0.5774, "volume": 7896215.7, "close_time": 1770595199999, "quote_volume": 4607410.66605, "trades": 62872, "taker_buy_base": 3698579.8, "taker_buy_quote": 2158835.12039 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.5774, "high": 0.5885, "low": 0.5471, "close": 0.5696, "volume": 12551535.5, "close_time": 1770681599999, "quote_volume": 7136250.50092, "trades": 109390, "taker_buy_base": 6050633.8, "taker_buy_quote": 3441952.54239 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.5696, "high": 0.5746, "low": 0.5488, "close": 0.5615, "volume": 7882229.3, "close_time": 1770767999999, "quote_volume": 4416435.72489, "trades": 74226, "taker_buy_base": 3901639.6, "taker_buy_quote": 2186236.73652 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.5615, "high": 0.571, "low": 0.5287, "close": 0.5379, "volume": 14506316.7, "close_time": 1770854399999, "quote_volume": 7951419.93837, "trades": 110510, "taker_buy_base": 7062873.3, "taker_buy_quote": 3870407.46679 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.538, "high": 0.6084, "low": 0.538, "close": 0.5823, "volume": 19061142.2, "close_time": 1770940799999, "quote_volume": 10978790.58294, "trades": 134031, "taker_buy_base": 9919310.7, "taker_buy_quote": 5713039.32088 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.5822, "high": 0.6063, "low": 0.5549, "close": 0.5993, "volume": 16310508.5, "close_time": 1771027199999, "quote_volume": 9404311.85057, "trades": 80261, "taker_buy_base": 8235571.4, "taker_buy_quote": 4742955.93728 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.5995, "high": 0.6989, "low": 0.5965, "close": 0.6838, "volume": 31347037.7, "close_time": 1771113599999, "quote_volume": 20719673.54905, "trades": 173086, "taker_buy_base": 15690271.2, "taker_buy_quote": 10367973.15178 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.6839, "high": 0.6954, "low": 0.6214, "close": 0.6323, "volume": 13954314.6, "close_time": 1771199999999, "quote_volume": 9187724.18716, "trades": 74861, "taker_buy_base": 6872721.4, "taker_buy_quote": 4529004.42366 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.6327, "high": 0.6719, "low": 0.6215, "close": 0.6555, "volume": 12608230.3, "close_time": 1771286399999, "quote_volume": 8145317.1595, "trades": 76258, "taker_buy_base": 6116335.6, "taker_buy_quote": 3950592.39 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.6558, "high": 0.669, "low": 0.6266, "close": 0.645, "volume": 11518349.7, "close_time": 1771372799999, "quote_volume": 7451897.56646, "trades": 72019, "taker_buy_base": 5795704.8, "taker_buy_quote": 3750524.60235 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.6452, "high": 0.6624, "low": 0.6069, "close": 0.6096, "volume": 9956524.6, "close_time": 1771459199999, "quote_volume": 6355593.08155, "trades": 71650, "taker_buy_base": 4773453.2, "taker_buy_quote": 3049759.32456 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.6097, "high": 0.6313, "low": 0.5928, "close": 0.6307, "volume": 10352713.8, "close_time": 1771545599999, "quote_volume": 6368028.3506, "trades": 84076, "taker_buy_base": 5329134.9, "taker_buy_quote": 3278519.89401 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.6303, "high": 0.661, "low": 0.6139, "close": 0.6528, "volume": 14663206.0, "close_time": 1771631999999, "quote_volume": 9415893.87597, "trades": 110610, "taker_buy_base": 7120443.8, "taker_buy_quote": 4573883.12873 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.6529, "high": 0.6576, "low": 0.6384, "close": 0.6446, "volume": 6189798.8, "close_time": 1771718399999, "quote_volume": 4009040.37025, "trades": 59871, "taker_buy_base": 3067958.4, "taker_buy_quote": 1987931.68559 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.6445, "high": 0.6445, "low": 0.6133, "close": 0.6235, "volume": 6083484.7, "close_time": 1771804799999, "quote_volume": 3820123.22511, "trades": 47551, "taker_buy_base": 3186920.8, "taker_buy_quote": 2002122.75515 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.6236, "high": 0.6346, "low": 0.5782, "close": 0.5882, "volume": 12811532.6, "close_time": 1771891199999, "quote_volume": 7665666.33579, "trades": 86244, "taker_buy_base": 6119181.5, "taker_buy_quote": 3660901.95034 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.5883, "high": 0.6171, "low": 0.57, "close": 0.6061, "volume": 13023651.8, "close_time": 1771977599999, "quote_volume": 7687128.97825, "trades": 114187, "taker_buy_base": 6330330.3, "taker_buy_quote": 3736141.0742 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.6062, "high": 0.7289, "low": 0.5994, "close": 0.6935, "volume": 36735944.0, "close_time": 1772063999999, "quote_volume": 25142316.28252, "trades": 320591, "taker_buy_base": 18722225.6, "taker_buy_quote": 12834585.5808 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.6934, "high": 0.7163, "low": 0.6526, "close": 0.6722, "volume": 22639023.2, "close_time": 1772150399999, "quote_volume": 15586098.16281, "trades": 153162, "taker_buy_base": 11754115.7, "taker_buy_quote": 8092894.6678 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.6723, "high": 0.7445, "low": 0.6562, "close": 0.6843, "volume": 23785589.3, "close_time": 1772236799999, "quote_volume": 16562170.27215, "trades": 132437, "taker_buy_base": 11832357.8, "taker_buy_quote": 8247058.57573 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.6842, "high": 0.7181, "low": 0.6238, "close": 0.7076, "volume": 23268161.4, "close_time": 1772323199999, "quote_volume": 15364872.4161, "trades": 188271, "taker_buy_base": 11469150.1, "taker_buy_quote": 7578103.20223 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.7076, "high": 0.7483, "low": 0.6744, "close": 0.6855, "volume": 17508720.6, "close_time": 1772409599999, "quote_volume": 12406768.3937, "trades": 152539, "taker_buy_base": 8315029.4, "taker_buy_quote": 5895610.71952 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.6852, "high": 0.798, "low": 0.6836, "close": 0.7655, "volume": 22643655.8, "close_time": 1772495999999, "quote_volume": 16756728.95696, "trades": 156462, "taker_buy_base": 11333635.1, "taker_buy_quote": 8377278.84062 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.7654, "high": 0.7762, "low": 0.7146, "close": 0.7419, "volume": 17484814.8, "close_time": 1772582399999, "quote_volume": 13027662.3899, "trades": 128425, "taker_buy_base": 8189502.5, "taker_buy_quote": 6104793.73224 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.742, "high": 0.7836, "low": 0.7292, "close": 0.7518, "volume": 21341298.1, "close_time": 1772668799999, "quote_volume": 16173129.34585, "trades": 195013, "taker_buy_base": 10537984.0, "taker_buy_quote": 7989805.07719 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.7519, "high": 0.7582, "low": 0.7054, "close": 0.7178, "volume": 13810051.4, "close_time": 1772755199999, "quote_volume": 10142283.12986, "trades": 118224, "taker_buy_base": 6620125.5, "taker_buy_quote": 4861153.84813 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.7178, "high": 0.7291, "low": 0.68, "close": 0.6911, "volume": 9927612.8, "close_time": 1772841599999, "quote_volume": 6982427.82285, "trades": 60262, "taker_buy_base": 4901911.2, "taker_buy_quote": 3449642.71396 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.6911, "high": 0.6947, "low": 0.6613, "close": 0.6672, "volume": 5534824.8, "close_time": 1772927999999, "quote_volume": 3753135.47598, "trades": 33920, "taker_buy_base": 2578595.2, "taker_buy_quote": 1748763.19129 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.6673, "high": 0.669, "low": 0.6208, "close": 0.6279, "volume": 10761953.9, "close_time": 1773014399999, "quote_volume": 6955168.29069, "trades": 82769, "taker_buy_base": 5084980.0, "taker_buy_quote": 3287261.98113 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.628, "high": 0.679, "low": 0.6267, "close": 0.6597, "volume": 14333526.2, "close_time": 1773100799999, "quote_volume": 9429969.24355, "trades": 125550, "taker_buy_base": 6952536.1, "taker_buy_quote": 4571021.0456 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.6596, "high": 0.73, "low": 0.6554, "close": 0.7031, "volume": 21559883.0, "close_time": 1773187199999, "quote_volume": 15152655.20295, "trades": 191373, "taker_buy_base": 10869900.2, "taker_buy_quote": 7645276.77185 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.7029, "high": 0.7189, "low": 0.6875, "close": 0.6977, "volume": 11327266.0, "close_time": 1773273599999, "quote_volume": 7934687.41334, "trades": 107170, "taker_buy_base": 5408164.9, "taker_buy_quote": 3789464.29015 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.6978, "high": 0.7231, "low": 0.6798, "close": 0.7181, "volume": 12821774.4, "close_time": 1773359999999, "quote_volume": 9036364.62147, "trades": 110140, "taker_buy_base": 6340584.5, "taker_buy_quote": 4469805.08924 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.718, "high": 0.7904, "low": 0.7154, "close": 0.7206, "volume": 21049084.6, "close_time": 1773446399999, "quote_volume": 15798134.20754, "trades": 187488, "taker_buy_base": 10340052.1, "taker_buy_quote": 7760632.3242 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.7205, "high": 0.7316, "low": 0.7031, "close": 0.7229, "volume": 9088357.9, "close_time": 1773532799999, "quote_volume": 6493484.47394, "trades": 68425, "taker_buy_base": 4496171.1, "taker_buy_quote": 3212647.61906 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.7229, "high": 0.7562, "low": 0.7134, "close": 0.7547, "volume": 12009688.4, "close_time": 1773619199999, "quote_volume": 8848651.71976, "trades": 105688, "taker_buy_base": 6106743.5, "taker_buy_quote": 4499475.68085 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.7548, "high": 0.8077, "low": 0.7442, "close": 0.8009, "volume": 21957472.6, "close_time": 1773705599999, "quote_volume": 17009262.80633, "trades": 204130, "taker_buy_base": 11121513.1, "taker_buy_quote": 8615848.44262 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.8009, "high": 0.827, "low": 0.7687, "close": 0.7824, "volume": 15339723.9, "close_time": 1773791999999, "quote_volume": 12173562.90134, "trades": 168604, "taker_buy_base": 7274661.2, "taker_buy_quote": 5774916.12501 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.7827, "high": 0.7991, "low": 0.7216, "close": 0.7391, "volume": 13939695.1, "close_time": 1773878399999, "quote_volume": 10563749.39907, "trades": 148578, "taker_buy_base": 6373895.8, "taker_buy_quote": 4818668.29876 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.7393, "high": 0.7448, "low": 0.6866, "close": 0.707, "volume": 11137889.2, "close_time": 1773964799999, "quote_volume": 7931140.64585, "trades": 98980, "taker_buy_base": 5113675.8, "taker_buy_quote": 3644599.68909 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.707, "high": 0.7458, "low": 0.6919, "close": 0.7053, "volume": 11699138.7, "close_time": 1774051199999, "quote_volume": 8376870.35336, "trades": 109008, "taker_buy_base": 5498018.8, "taker_buy_quote": 3939108.27914 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.7053, "high": 0.7093, "low": 0.6646, "close": 0.6716, "volume": 5312667.1, "close_time": 1774137599999, "quote_volume": 3698422.31206, "trades": 45833, "taker_buy_base": 2690157.4, "taker_buy_quote": 1872930.08465 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.6716, "high": 0.6832, "low": 0.6427, "close": 0.6581, "volume": 7806883.3, "close_time": 1774223999999, "quote_volume": 5179602.49322, "trades": 64059, "taker_buy_base": 3762446.7, "taker_buy_quote": 2497303.96928 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.6581, "high": 0.7109, "low": 0.6537, "close": 0.6831, "volume": 13592623.6, "close_time": 1774310399999, "quote_volume": 9292856.82286, "trades": 121064, "taker_buy_base": 6945314.7, "taker_buy_quote": 4748619.83061 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.6831, "high": 0.7387, "low": 0.6749, "close": 0.7266, "volume": 15916777.6, "close_time": 1774396799999, "quote_volume": 11279338.25625, "trades": 148604, "taker_buy_base": 7725268.2, "taker_buy_quote": 5478414.96568 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.7267, "high": 0.7553, "low": 0.718, "close": 0.7242, "volume": 11968552.6, "close_time": 1774483199999, "quote_volume": 8790872.41806, "trades": 119652, "taker_buy_base": 5965290.7, "taker_buy_quote": 4380570.53758 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.7243, "high": 0.7275, "low": 0.6755, "close": 0.6841, "volume": 9263959.0, "close_time": 1774569599999, "quote_volume": 6455262.13632, "trades": 91902, "taker_buy_base": 4459429.6, "taker_buy_quote": 3108222.48637 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.684, "high": 0.6962, "low": 0.6487, "close": 0.6533, "volume": 10439144.1, "close_time": 1774655999999, "quote_volume": 6960553.9425, "trades": 99551, "taker_buy_base": 4982879.6, "taker_buy_quote": 3323274.76232 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.6532, "high": 0.6857, "low": 0.6465, "close": 0.6565, "volume": 5834273.6, "close_time": 1774742399999, "quote_volume": 3861806.75035, "trades": 54346, "taker_buy_base": 2828063.2, "taker_buy_quote": 1872878.62587 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.6564, "high": 0.6643, "low": 0.6479, "close": 0.6567, "volume": 1912889.0, "close_time": 1774828799999, "quote_volume": 1255836.89322, "trades": 20400, "taker_buy_base": 901966.5, "taker_buy_quote": 592357.61472 } ] } }, "last_update": "2026-03-29T16:40:04.406629" }