{ "symbol": "DEGOUSDT", "fetched_at": "2026-04-10T08:58:17.631324", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.684, "high": 0.689, "low": 0.675, "close": 0.678, "volume": 99711.72, "close_time": 1760259599999, "quote_volume": 67937.24304, "trades": 1279, "taker_buy_base": 38733.94, "taker_buy_quote": 26384.38863 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.677, "high": 0.677, "low": 0.671, "close": 0.677, "volume": 79088.69, "close_time": 1760263199999, "quote_volume": 53321.06151, "trades": 1228, "taker_buy_base": 37270.25, "taker_buy_quote": 25142.44072 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.676, "high": 0.679, "low": 0.667, "close": 0.673, "volume": 122663.44, "close_time": 1760266799999, "quote_volume": 82430.74898, "trades": 1087, "taker_buy_base": 73049.43, "taker_buy_quote": 49038.03335 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.673, "high": 0.684, "low": 0.673, "close": 0.679, "volume": 91962.73, "close_time": 1760270399999, "quote_volume": 62494.87369, "trades": 1237, "taker_buy_base": 44487.06, "taker_buy_quote": 30243.16347 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.68, "high": 0.686, "low": 0.676, "close": 0.683, "volume": 53695.12, "close_time": 1760273999999, "quote_volume": 36567.52449, "trades": 920, "taker_buy_base": 15657.31, "taker_buy_quote": 10678.74928 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.683, "high": 0.689, "low": 0.668, "close": 0.683, "volume": 237692.14, "close_time": 1760277599999, "quote_volume": 161059.21818, "trades": 1699, "taker_buy_base": 157211.63, "taker_buy_quote": 106485.72103 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.683, "high": 0.709, "low": 0.682, "close": 0.705, "volume": 142748.83, "close_time": 1760281199999, "quote_volume": 99492.23663, "trades": 2642, "taker_buy_base": 65628.68, "taker_buy_quote": 45692.11669 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.705, "high": 0.724, "low": 0.705, "close": 0.719, "volume": 167624.25, "close_time": 1760284799999, "quote_volume": 120204.90154, "trades": 2135, "taker_buy_base": 77503.03, "taker_buy_quote": 55571.52963 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.72, "high": 0.757, "low": 0.72, "close": 0.744, "volume": 244770.48, "close_time": 1760288399999, "quote_volume": 180986.9278, "trades": 2930, "taker_buy_base": 126478.46, "taker_buy_quote": 93393.39313 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.744, "high": 0.765, "low": 0.742, "close": 0.761, "volume": 140531.27, "close_time": 1760291999999, "quote_volume": 105929.22296, "trades": 1820, "taker_buy_base": 60871.0, "taker_buy_quote": 45921.64128 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.762, "high": 0.789, "low": 0.759, "close": 0.787, "volume": 198254.49, "close_time": 1760295599999, "quote_volume": 154175.40988, "trades": 3375, "taker_buy_base": 99038.17, "taker_buy_quote": 77079.56517 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.788, "high": 0.876, "low": 0.787, "close": 0.828, "volume": 1190777.03, "close_time": 1760299199999, "quote_volume": 999307.0401, "trades": 13520, "taker_buy_base": 639798.33, "taker_buy_quote": 536725.05501 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.829, "high": 0.841, "low": 0.788, "close": 0.792, "volume": 509712.69, "close_time": 1760302799999, "quote_volume": 413213.01448, "trades": 7151, "taker_buy_base": 229002.96, "taker_buy_quote": 185850.13535 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.791, "high": 0.791, "low": 0.768, "close": 0.784, "volume": 130779.09, "close_time": 1760306399999, "quote_volume": 101800.61898, "trades": 2434, "taker_buy_base": 51380.81, "taker_buy_quote": 40033.31916 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.784, "high": 0.793, "low": 0.778, "close": 0.791, "volume": 95938.0, "close_time": 1760309999999, "quote_volume": 75265.79149, "trades": 2004, "taker_buy_base": 34053.57, "taker_buy_quote": 26740.57219 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.791, "high": 0.836, "low": 0.782, "close": 0.824, "volume": 255762.68, "close_time": 1760313599999, "quote_volume": 206462.66186, "trades": 3984, "taker_buy_base": 142189.02, "taker_buy_quote": 114843.85567 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.824, "high": 0.932, "low": 0.815, "close": 0.852, "volume": 976874.69, "close_time": 1760317199999, "quote_volume": 850965.72553, "trades": 16660, "taker_buy_base": 549788.73, "taker_buy_quote": 479076.55776 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.853, "high": 0.863, "low": 0.832, "close": 0.843, "volume": 239540.62, "close_time": 1760320799999, "quote_volume": 202211.53132, "trades": 5017, "taker_buy_base": 94551.11, "taker_buy_quote": 79978.42963 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.843, "high": 0.849, "low": 0.829, "close": 0.833, "volume": 172566.51, "close_time": 1760324399999, "quote_volume": 144479.63015, "trades": 3082, "taker_buy_base": 73485.19, "taker_buy_quote": 61600.34625 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.833, "high": 0.852, "low": 0.829, "close": 0.838, "volume": 206174.7, "close_time": 1760327999999, "quote_volume": 172878.89523, "trades": 3696, "taker_buy_base": 103435.05, "taker_buy_quote": 86822.06649 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.839, "high": 0.866, "low": 0.826, "close": 0.86, "volume": 185542.58, "close_time": 1760331599999, "quote_volume": 156408.99912, "trades": 4132, "taker_buy_base": 91069.29, "taker_buy_quote": 76760.91851 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.862, "high": 0.979, "low": 0.853, "close": 0.948, "volume": 1039076.79, "close_time": 1760335199999, "quote_volume": 955850.81489, "trades": 17242, "taker_buy_base": 565842.92, "taker_buy_quote": 519774.10477 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.947, "high": 0.979, "low": 0.906, "close": 0.936, "volume": 1474228.01, "close_time": 1760338799999, "quote_volume": 1391530.45306, "trades": 30979, "taker_buy_base": 694944.79, "taker_buy_quote": 656718.71553 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.936, "high": 0.947, "low": 0.909, "close": 0.936, "volume": 540265.64, "close_time": 1760342399999, "quote_volume": 502093.12939, "trades": 12317, "taker_buy_base": 252738.61, "taker_buy_quote": 235120.56339 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.934, "high": 0.975, "low": 0.923, "close": 0.934, "volume": 650529.68, "close_time": 1760345999999, "quote_volume": 616673.53122, "trades": 13073, "taker_buy_base": 312640.71, "taker_buy_quote": 296736.89227 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.934, "high": 0.945, "low": 0.889, "close": 0.901, "volume": 429107.69, "close_time": 1760349599999, "quote_volume": 389825.63998, "trades": 7848, "taker_buy_base": 204318.59, "taker_buy_quote": 185610.07104 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.9, "high": 0.905, "low": 0.87, "close": 0.889, "volume": 321653.22, "close_time": 1760353199999, "quote_volume": 284826.49665, "trades": 6151, "taker_buy_base": 158098.63, "taker_buy_quote": 140018.0428 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.89, "high": 0.896, "low": 0.852, "close": 0.865, "volume": 217814.92, "close_time": 1760356799999, "quote_volume": 189576.2906, "trades": 3339, "taker_buy_base": 86207.7, "taker_buy_quote": 75232.166 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.863, "high": 0.905, "low": 0.863, "close": 0.894, "volume": 242646.32, "close_time": 1760360399999, "quote_volume": 214710.406, "trades": 4594, "taker_buy_base": 138565.39, "taker_buy_quote": 122561.88835 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.894, "high": 0.918, "low": 0.865, "close": 0.916, "volume": 319779.12, "close_time": 1760363999999, "quote_volume": 285434.17226, "trades": 6144, "taker_buy_base": 167906.86, "taker_buy_quote": 150330.67722 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.917, "high": 0.919, "low": 0.875, "close": 0.884, "volume": 307080.68, "close_time": 1760367599999, "quote_volume": 274986.90519, "trades": 5336, "taker_buy_base": 144249.05, "taker_buy_quote": 129409.49674 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.885, "high": 0.91, "low": 0.879, "close": 0.906, "volume": 181622.65, "close_time": 1760371199999, "quote_volume": 163165.49224, "trades": 3911, "taker_buy_base": 104636.53, "taker_buy_quote": 94012.98051 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.906, "high": 0.937, "low": 0.901, "close": 0.917, "volume": 439000.95, "close_time": 1760374799999, "quote_volume": 403823.35469, "trades": 7573, "taker_buy_base": 252987.95, "taker_buy_quote": 232658.88424 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.917, "high": 0.955, "low": 0.915, "close": 0.937, "volume": 283654.31, "close_time": 1760378399999, "quote_volume": 265521.15356, "trades": 6444, "taker_buy_base": 144160.1, "taker_buy_quote": 135176.85881 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.939, "high": 0.946, "low": 0.904, "close": 0.919, "volume": 328232.21, "close_time": 1760381999999, "quote_volume": 302713.11081, "trades": 5360, "taker_buy_base": 130906.48, "taker_buy_quote": 120906.6706 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.92, "high": 0.928, "low": 0.915, "close": 0.918, "volume": 71021.71, "close_time": 1760385599999, "quote_volume": 65322.10907, "trades": 1204, "taker_buy_base": 28863.37, "taker_buy_quote": 26568.66941 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.918, "high": 0.93, "low": 0.916, "close": 0.919, "volume": 87325.03, "close_time": 1760389199999, "quote_volume": 80699.73291, "trades": 2128, "taker_buy_base": 33908.26, "taker_buy_quote": 31367.94852 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.918, "high": 0.925, "low": 0.902, "close": 0.911, "volume": 157589.02, "close_time": 1760392799999, "quote_volume": 143757.48428, "trades": 3251, "taker_buy_base": 63384.28, "taker_buy_quote": 57728.12731 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.91, "high": 0.924, "low": 0.905, "close": 0.917, "volume": 67535.5, "close_time": 1760396399999, "quote_volume": 61835.51976, "trades": 1729, "taker_buy_base": 34300.94, "taker_buy_quote": 31419.98544 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.919, "high": 0.929, "low": 0.917, "close": 0.929, "volume": 65535.26, "close_time": 1760399999999, "quote_volume": 60465.99605, "trades": 1438, "taker_buy_base": 41221.48, "taker_buy_quote": 38044.8984 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.929, "high": 0.953, "low": 0.925, "close": 0.937, "volume": 175827.54, "close_time": 1760403599999, "quote_volume": 165124.33685, "trades": 3821, "taker_buy_base": 93901.19, "taker_buy_quote": 88187.32249 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.936, "high": 0.953, "low": 0.917, "close": 0.947, "volume": 161836.33, "close_time": 1760407199999, "quote_volume": 151445.77651, "trades": 3902, "taker_buy_base": 80175.97, "taker_buy_quote": 75005.05266 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.947, "high": 0.953, "low": 0.925, "close": 0.931, "volume": 218644.46, "close_time": 1760410799999, "quote_volume": 205808.32826, "trades": 4322, "taker_buy_base": 127442.57, "taker_buy_quote": 120039.75709 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.929, "high": 0.955, "low": 0.921, "close": 0.923, "volume": 188033.64, "close_time": 1760414399999, "quote_volume": 176246.66388, "trades": 5219, "taker_buy_base": 118998.7, "taker_buy_quote": 111445.81391 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.923, "high": 0.938, "low": 0.911, "close": 0.919, "volume": 189033.65, "close_time": 1760417999999, "quote_volume": 174676.08728, "trades": 7199, "taker_buy_base": 124793.0, "taker_buy_quote": 115404.01893 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.921, "high": 0.948, "low": 0.919, "close": 0.927, "volume": 172579.76, "close_time": 1760421599999, "quote_volume": 160845.82619, "trades": 4659, "taker_buy_base": 84559.14, "taker_buy_quote": 78917.75906 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.928, "high": 0.94, "low": 0.889, "close": 0.927, "volume": 487865.41, "close_time": 1760425199999, "quote_volume": 448030.31436, "trades": 9119, "taker_buy_base": 221672.66, "taker_buy_quote": 203747.43414 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.929, "high": 0.965, "low": 0.927, "close": 0.95, "volume": 460189.07, "close_time": 1760428799999, "quote_volume": 435187.60937, "trades": 7840, "taker_buy_base": 229966.44, "taker_buy_quote": 217525.04935 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.949, "high": 0.95, "low": 0.91, "close": 0.931, "volume": 341868.82, "close_time": 1760432399999, "quote_volume": 317009.64337, "trades": 6176, "taker_buy_base": 137631.66, "taker_buy_quote": 127658.77858 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.932, "high": 0.939, "low": 0.904, "close": 0.931, "volume": 245961.6, "close_time": 1760435999999, "quote_volume": 227379.26258, "trades": 4469, "taker_buy_base": 101807.55, "taker_buy_quote": 94082.38129 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.931, "high": 0.968, "low": 0.903, "close": 0.954, "volume": 380164.34, "close_time": 1760439599999, "quote_volume": 355646.49714, "trades": 6988, "taker_buy_base": 196121.92, "taker_buy_quote": 183800.59107 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.955, "high": 1.017, "low": 0.941, "close": 0.97, "volume": 1057006.76, "close_time": 1760443199999, "quote_volume": 1039707.05703, "trades": 14542, "taker_buy_base": 531023.19, "taker_buy_quote": 523039.66219 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.97, "high": 0.989, "low": 0.931, "close": 0.959, "volume": 662030.58, "close_time": 1760446799999, "quote_volume": 637255.50575, "trades": 10609, "taker_buy_base": 305526.53, "taker_buy_quote": 294917.27962 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.96, "high": 0.962, "low": 0.924, "close": 0.946, "volume": 419137.6, "close_time": 1760450399999, "quote_volume": 395816.20177, "trades": 6677, "taker_buy_base": 179361.05, "taker_buy_quote": 169359.8598 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.946, "high": 0.972, "low": 0.936, "close": 0.953, "volume": 114636.94, "close_time": 1760453999999, "quote_volume": 109498.50122, "trades": 2738, "taker_buy_base": 56821.38, "taker_buy_quote": 54370.16102 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.952, "high": 0.955, "low": 0.934, "close": 0.952, "volume": 136391.28, "close_time": 1760457599999, "quote_volume": 128577.74041, "trades": 2814, "taker_buy_base": 62605.33, "taker_buy_quote": 59028.64933 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.953, "high": 0.962, "low": 0.942, "close": 0.945, "volume": 76208.98, "close_time": 1760461199999, "quote_volume": 72475.29492, "trades": 2194, "taker_buy_base": 32454.4, "taker_buy_quote": 30886.78117 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.944, "high": 0.96, "low": 0.935, "close": 0.947, "volume": 59886.87, "close_time": 1760464799999, "quote_volume": 56882.09993, "trades": 1557, "taker_buy_base": 22625.04, "taker_buy_quote": 21514.71989 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.947, "high": 0.959, "low": 0.946, "close": 0.951, "volume": 52060.32, "close_time": 1760468399999, "quote_volume": 49605.08178, "trades": 1259, "taker_buy_base": 23054.56, "taker_buy_quote": 21977.02887 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.951, "high": 0.986, "low": 0.95, "close": 0.973, "volume": 219676.55, "close_time": 1760471999999, "quote_volume": 212928.2313, "trades": 3960, "taker_buy_base": 113349.28, "taker_buy_quote": 109849.44688 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.973, "high": 0.986, "low": 0.96, "close": 0.969, "volume": 121282.84, "close_time": 1760475599999, "quote_volume": 117555.02634, "trades": 2425, "taker_buy_base": 64711.16, "taker_buy_quote": 62794.81836 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.969, "high": 0.972, "low": 0.945, "close": 0.962, "volume": 114978.71, "close_time": 1760479199999, "quote_volume": 110188.27149, "trades": 2102, "taker_buy_base": 56485.21, "taker_buy_quote": 54217.59661 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.961, "high": 0.989, "low": 0.96, "close": 0.969, "volume": 206699.25, "close_time": 1760482799999, "quote_volume": 201922.39372, "trades": 2707, "taker_buy_base": 108471.7, "taker_buy_quote": 105867.75059 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.97, "high": 0.973, "low": 0.962, "close": 0.971, "volume": 52677.56, "close_time": 1760486399999, "quote_volume": 51010.42847, "trades": 1154, "taker_buy_base": 27304.69, "taker_buy_quote": 26441.86862 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.971, "high": 0.982, "low": 0.961, "close": 0.97, "volume": 145968.29, "close_time": 1760489999999, "quote_volume": 141654.23532, "trades": 3257, "taker_buy_base": 75076.05, "taker_buy_quote": 72862.96068 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.97, "high": 1.019, "low": 0.957, "close": 1.009, "volume": 218981.78, "close_time": 1760493599999, "quote_volume": 216822.90348, "trades": 6025, "taker_buy_base": 142452.59, "taker_buy_quote": 141095.13793 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.008, "high": 1.015, "low": 0.993, "close": 1.005, "volume": 166449.4, "close_time": 1760497199999, "quote_volume": 167532.52209, "trades": 5910, "taker_buy_base": 93327.59, "taker_buy_quote": 93977.27226 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.005, "high": 1.137, "low": 0.991, "close": 1.063, "volume": 1158055.49, "close_time": 1760500799999, "quote_volume": 1237799.79047, "trades": 26695, "taker_buy_base": 591013.37, "taker_buy_quote": 631672.62342 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.062, "high": 1.157, "low": 1.044, "close": 1.114, "volume": 1066721.91, "close_time": 1760504399999, "quote_volume": 1177356.17109, "trades": 25185, "taker_buy_base": 539253.37, "taker_buy_quote": 595359.26891 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.114, "high": 1.178, "low": 1.098, "close": 1.166, "volume": 750955.15, "close_time": 1760507999999, "quote_volume": 858881.04932, "trades": 18536, "taker_buy_base": 389673.32, "taker_buy_quote": 445965.63971 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.165, "high": 1.266, "low": 1.122, "close": 1.209, "volume": 1203154.81, "close_time": 1760511599999, "quote_volume": 1438358.80361, "trades": 24351, "taker_buy_base": 629630.29, "taker_buy_quote": 754091.18622 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.208, "high": 1.254, "low": 1.204, "close": 1.241, "volume": 588059.8, "close_time": 1760515199999, "quote_volume": 721230.08211, "trades": 12087, "taker_buy_base": 278639.59, "taker_buy_quote": 342050.09991 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.237, "high": 1.305, "low": 1.233, "close": 1.288, "volume": 848544.81, "close_time": 1760518799999, "quote_volume": 1078807.03511, "trades": 10258, "taker_buy_base": 474449.81, "taker_buy_quote": 603678.95205 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.289, "high": 1.4, "low": 1.285, "close": 1.373, "volume": 1854955.22, "close_time": 1760522399999, "quote_volume": 2496329.81052, "trades": 27012, "taker_buy_base": 982731.64, "taker_buy_quote": 1323342.50191 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.373, "high": 1.467, "low": 1.33, "close": 1.384, "volume": 2203043.05, "close_time": 1760525999999, "quote_volume": 3108771.39513, "trades": 32847, "taker_buy_base": 1163071.9, "taker_buy_quote": 1642873.97221 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.383, "high": 1.56, "low": 1.367, "close": 1.529, "volume": 1579602.07, "close_time": 1760529599999, "quote_volume": 2338757.53625, "trades": 23739, "taker_buy_base": 951329.44, "taker_buy_quote": 1410671.79748 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.528, "high": 1.686, "low": 1.528, "close": 1.681, "volume": 2353645.22, "close_time": 1760533199999, "quote_volume": 3785750.05629, "trades": 37227, "taker_buy_base": 1267826.63, "taker_buy_quote": 2043533.12926 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.679, "high": 1.759, "low": 1.383, "close": 1.401, "volume": 3777070.56, "close_time": 1760536799999, "quote_volume": 6041990.82827, "trades": 66672, "taker_buy_base": 1792663.95, "taker_buy_quote": 2877219.4205 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.402, "high": 1.451, "low": 1.087, "close": 1.149, "volume": 4325823.52, "close_time": 1760540399999, "quote_volume": 5365628.72398, "trades": 89242, "taker_buy_base": 2031964.14, "taker_buy_quote": 2522433.47432 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.15, "high": 1.297, "low": 1.133, "close": 1.177, "volume": 3209305.87, "close_time": 1760543999999, "quote_volume": 3913333.05749, "trades": 48780, "taker_buy_base": 1640218.19, "taker_buy_quote": 2000085.31477 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.18, "high": 1.221, "low": 1.142, "close": 1.184, "volume": 1761292.19, "close_time": 1760547599999, "quote_volume": 2077578.43189, "trades": 26734, "taker_buy_base": 880719.06, "taker_buy_quote": 1039487.11192 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.185, "high": 1.241, "low": 1.162, "close": 1.209, "volume": 1147471.08, "close_time": 1760551199999, "quote_volume": 1386305.44318, "trades": 22676, "taker_buy_base": 519766.96, "taker_buy_quote": 628338.32989 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.21, "high": 1.232, "low": 1.168, "close": 1.185, "volume": 627571.67, "close_time": 1760554799999, "quote_volume": 750962.57181, "trades": 15439, "taker_buy_base": 300721.9, "taker_buy_quote": 360180.53708 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.185, "high": 1.215, "low": 1.151, "close": 1.154, "volume": 565831.59, "close_time": 1760558399999, "quote_volume": 669081.3126, "trades": 11330, "taker_buy_base": 270457.42, "taker_buy_quote": 320814.50588 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.153, "high": 1.182, "low": 1.128, "close": 1.177, "volume": 524889.29, "close_time": 1760561999999, "quote_volume": 606630.19528, "trades": 9916, "taker_buy_base": 265723.43, "taker_buy_quote": 307386.74702 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.178, "high": 1.193, "low": 1.133, "close": 1.15, "volume": 337373.06, "close_time": 1760565599999, "quote_volume": 394479.79036, "trades": 8597, "taker_buy_base": 163114.75, "taker_buy_quote": 190839.92122 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.149, "high": 1.176, "low": 1.14, "close": 1.163, "volume": 257439.83, "close_time": 1760569199999, "quote_volume": 297840.30781, "trades": 8124, "taker_buy_base": 150865.58, "taker_buy_quote": 174597.24766 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.164, "high": 1.219, "low": 1.163, "close": 1.194, "volume": 792001.86, "close_time": 1760572799999, "quote_volume": 948597.59507, "trades": 17079, "taker_buy_base": 473065.81, "taker_buy_quote": 566388.43157 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.193, "high": 1.314, "low": 1.18, "close": 1.201, "volume": 1655989.89, "close_time": 1760576399999, "quote_volume": 2044850.23917, "trades": 28758, "taker_buy_base": 786642.35, "taker_buy_quote": 972183.61469 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.202, "high": 1.247, "low": 1.157, "close": 1.209, "volume": 921367.08, "close_time": 1760579999999, "quote_volume": 1111089.84728, "trades": 19065, "taker_buy_base": 457070.09, "taker_buy_quote": 550684.72855 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.209, "high": 1.222, "low": 1.185, "close": 1.211, "volume": 361363.13, "close_time": 1760583599999, "quote_volume": 435803.76619, "trades": 10230, "taker_buy_base": 196192.47, "taker_buy_quote": 236883.23307 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.21, "high": 1.24, "low": 1.165, "close": 1.195, "volume": 483252.66, "close_time": 1760587199999, "quote_volume": 578492.3701, "trades": 13306, "taker_buy_base": 238512.34, "taker_buy_quote": 285513.32168 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.196, "high": 1.218, "low": 1.166, "close": 1.193, "volume": 353013.77, "close_time": 1760590799999, "quote_volume": 420658.92335, "trades": 8768, "taker_buy_base": 163784.58, "taker_buy_quote": 195136.42431 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.194, "high": 1.289, "low": 1.183, "close": 1.215, "volume": 862786.3, "close_time": 1760594399999, "quote_volume": 1064158.38034, "trades": 17368, "taker_buy_base": 391325.7, "taker_buy_quote": 483093.26917 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.216, "high": 1.234, "low": 1.184, "close": 1.224, "volume": 521423.42, "close_time": 1760597999999, "quote_volume": 630817.88703, "trades": 10274, "taker_buy_base": 250059.86, "taker_buy_quote": 302806.9713 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.224, "high": 1.252, "low": 1.19, "close": 1.237, "volume": 384213.78, "close_time": 1760601599999, "quote_volume": 472179.45457, "trades": 7987, "taker_buy_base": 194429.33, "taker_buy_quote": 239281.78812 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.239, "high": 1.259, "low": 1.216, "close": 1.24, "volume": 185952.6, "close_time": 1760605199999, "quote_volume": 229596.02016, "trades": 4383, "taker_buy_base": 90059.34, "taker_buy_quote": 111427.56958 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.24, "high": 1.357, "low": 1.232, "close": 1.338, "volume": 639872.5, "close_time": 1760608799999, "quote_volume": 833620.32556, "trades": 14523, "taker_buy_base": 365623.38, "taker_buy_quote": 476202.2773 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.338, "high": 1.392, "low": 1.304, "close": 1.387, "volume": 599377.3, "close_time": 1760612399999, "quote_volume": 807931.94588, "trades": 15348, "taker_buy_base": 327822.79, "taker_buy_quote": 442176.37107 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.387, "high": 1.445, "low": 1.368, "close": 1.445, "volume": 546905.89, "close_time": 1760615999999, "quote_volume": 767350.65707, "trades": 20412, "taker_buy_base": 250445.48, "taker_buy_quote": 351555.92942 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.445, "high": 1.47, "low": 1.289, "close": 1.37, "volume": 1163837.99, "close_time": 1760619599999, "quote_volume": 1600617.62733, "trades": 27621, "taker_buy_base": 539581.8, "taker_buy_quote": 742618.28625 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.37, "high": 1.413, "low": 1.338, "close": 1.409, "volume": 541257.82, "close_time": 1760623199999, "quote_volume": 743772.34599, "trades": 13582, "taker_buy_base": 262521.7, "taker_buy_quote": 361123.08674 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.41, "high": 1.553, "low": 1.381, "close": 1.492, "volume": 1455629.15, "close_time": 1760626799999, "quote_volume": 2124932.39144, "trades": 33142, "taker_buy_base": 742807.89, "taker_buy_quote": 1086792.60983 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.493, "high": 1.55, "low": 1.44, "close": 1.46, "volume": 1000004.08, "close_time": 1760630399999, "quote_volume": 1487793.32006, "trades": 21989, "taker_buy_base": 516106.53, "taker_buy_quote": 769249.5251 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.46, "high": 1.504, "low": 1.372, "close": 1.479, "volume": 1088208.4, "close_time": 1760633999999, "quote_volume": 1554098.44324, "trades": 22110, "taker_buy_base": 573886.53, "taker_buy_quote": 819909.20612 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.479, "high": 1.503, "low": 1.409, "close": 1.478, "volume": 660110.76, "close_time": 1760637599999, "quote_volume": 970073.73126, "trades": 15441, "taker_buy_base": 300604.15, "taker_buy_quote": 442762.72585 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.477, "high": 1.516, "low": 1.43, "close": 1.489, "volume": 470567.96, "close_time": 1760641199999, "quote_volume": 694490.22814, "trades": 12818, "taker_buy_base": 235524.99, "taker_buy_quote": 348180.317 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.49, "high": 1.553, "low": 1.485, "close": 1.515, "volume": 812469.29, "close_time": 1760644799999, "quote_volume": 1234644.13405, "trades": 18286, "taker_buy_base": 431395.28, "taker_buy_quote": 656088.62853 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.516, "high": 1.542, "low": 1.463, "close": 1.482, "volume": 458345.47, "close_time": 1760648399999, "quote_volume": 687422.88182, "trades": 13728, "taker_buy_base": 217264.66, "taker_buy_quote": 325774.38337 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.482, "high": 1.51, "low": 1.422, "close": 1.449, "volume": 327256.64, "close_time": 1760651999999, "quote_volume": 480235.13745, "trades": 7171, "taker_buy_base": 148285.23, "taker_buy_quote": 217819.46995 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.448, "high": 1.452, "low": 1.353, "close": 1.375, "volume": 440833.76, "close_time": 1760655599999, "quote_volume": 612428.15104, "trades": 12733, "taker_buy_base": 200316.2, "taker_buy_quote": 277686.44521 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.375, "high": 1.404, "low": 1.364, "close": 1.386, "volume": 229323.06, "close_time": 1760659199999, "quote_volume": 317008.61111, "trades": 7164, "taker_buy_base": 114468.84, "taker_buy_quote": 158347.44484 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.385, "high": 1.472, "low": 1.385, "close": 1.422, "volume": 450075.24, "close_time": 1760662799999, "quote_volume": 643581.51185, "trades": 12478, "taker_buy_base": 244960.69, "taker_buy_quote": 350312.23896 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.422, "high": 1.431, "low": 1.358, "close": 1.386, "volume": 230055.83, "close_time": 1760666399999, "quote_volume": 321458.37826, "trades": 5586, "taker_buy_base": 111752.85, "taker_buy_quote": 156327.66684 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.386, "high": 1.515, "low": 1.369, "close": 1.493, "volume": 619525.12, "close_time": 1760669999999, "quote_volume": 904444.12219, "trades": 15433, "taker_buy_base": 345887.33, "taker_buy_quote": 504495.17344 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.493, "high": 1.548, "low": 1.449, "close": 1.521, "volume": 744481.09, "close_time": 1760673599999, "quote_volume": 1122467.73154, "trades": 17052, "taker_buy_base": 350860.47, "taker_buy_quote": 529683.07734 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.523, "high": 1.626, "low": 1.467, "close": 1.623, "volume": 879017.07, "close_time": 1760677199999, "quote_volume": 1362751.06683, "trades": 19946, "taker_buy_base": 499015.77, "taker_buy_quote": 777549.76682 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.624, "high": 1.699, "low": 1.545, "close": 1.675, "volume": 940391.32, "close_time": 1760680799999, "quote_volume": 1521439.62572, "trades": 20504, "taker_buy_base": 530641.01, "taker_buy_quote": 861892.99824 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.677, "high": 1.721, "low": 1.606, "close": 1.651, "volume": 1105626.29, "close_time": 1760684399999, "quote_volume": 1841853.58557, "trades": 22957, "taker_buy_base": 566688.69, "taker_buy_quote": 945887.47141 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.651, "high": 1.698, "low": 1.585, "close": 1.618, "volume": 858268.63, "close_time": 1760687999999, "quote_volume": 1400249.1327, "trades": 18146, "taker_buy_base": 433928.01, "taker_buy_quote": 708289.28437 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.617, "high": 1.676, "low": 1.538, "close": 1.587, "volume": 903210.66, "close_time": 1760691599999, "quote_volume": 1452983.4409, "trades": 23678, "taker_buy_base": 482831.29, "taker_buy_quote": 778213.83362 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.59, "high": 1.615, "low": 1.537, "close": 1.57, "volume": 606766.48, "close_time": 1760695199999, "quote_volume": 955598.44034, "trades": 27279, "taker_buy_base": 284327.49, "taker_buy_quote": 448161.80364 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.571, "high": 1.615, "low": 1.561, "close": 1.583, "volume": 579171.46, "close_time": 1760698799999, "quote_volume": 921776.94683, "trades": 16515, "taker_buy_base": 256413.64, "taker_buy_quote": 408854.19415 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.584, "high": 1.593, "low": 1.507, "close": 1.539, "volume": 379467.43, "close_time": 1760702399999, "quote_volume": 588367.55911, "trades": 13254, "taker_buy_base": 167529.2, "taker_buy_quote": 259507.54174 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.539, "high": 1.58, "low": 1.522, "close": 1.547, "volume": 308822.86, "close_time": 1760705999999, "quote_volume": 478555.74199, "trades": 8984, "taker_buy_base": 167094.68, "taker_buy_quote": 258874.30295 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.547, "high": 1.63, "low": 1.53, "close": 1.599, "volume": 675732.67, "close_time": 1760709599999, "quote_volume": 1071355.10687, "trades": 15837, "taker_buy_base": 419109.33, "taker_buy_quote": 665955.68678 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.6, "high": 1.62, "low": 1.434, "close": 1.528, "volume": 972292.34, "close_time": 1760713199999, "quote_volume": 1473087.13599, "trades": 20306, "taker_buy_base": 459600.03, "taker_buy_quote": 696909.8732 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.53, "high": 1.589, "low": 1.5, "close": 1.583, "volume": 362913.86, "close_time": 1760716799999, "quote_volume": 559245.20018, "trades": 9062, "taker_buy_base": 179126.37, "taker_buy_quote": 276469.01432 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.583, "high": 1.612, "low": 1.503, "close": 1.538, "volume": 424857.63, "close_time": 1760720399999, "quote_volume": 662108.72546, "trades": 9394, "taker_buy_base": 205093.5, "taker_buy_quote": 320278.6273 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.537, "high": 1.548, "low": 1.468, "close": 1.489, "volume": 281543.19, "close_time": 1760723999999, "quote_volume": 421781.34783, "trades": 6542, "taker_buy_base": 114333.19, "taker_buy_quote": 171358.71688 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.49, "high": 1.521, "low": 1.471, "close": 1.508, "volume": 124538.67, "close_time": 1760727599999, "quote_volume": 185916.57925, "trades": 6253, "taker_buy_base": 72832.38, "taker_buy_quote": 108761.92668 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.506, "high": 1.517, "low": 1.491, "close": 1.506, "volume": 89444.06, "close_time": 1760731199999, "quote_volume": 134445.39596, "trades": 3948, "taker_buy_base": 38537.49, "taker_buy_quote": 57958.86342 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.506, "high": 1.544, "low": 1.503, "close": 1.543, "volume": 82792.39, "close_time": 1760734799999, "quote_volume": 126681.47606, "trades": 2969, "taker_buy_base": 50951.45, "taker_buy_quote": 77968.63749 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.544, "high": 1.598, "low": 1.514, "close": 1.518, "volume": 230296.53, "close_time": 1760738399999, "quote_volume": 358649.00092, "trades": 6300, "taker_buy_base": 112639.47, "taker_buy_quote": 175601.56465 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.519, "high": 1.542, "low": 1.515, "close": 1.522, "volume": 89305.66, "close_time": 1760741999999, "quote_volume": 136544.6434, "trades": 3059, "taker_buy_base": 36382.46, "taker_buy_quote": 55642.5219 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.521, "high": 1.561, "low": 1.517, "close": 1.545, "volume": 180736.6, "close_time": 1760745599999, "quote_volume": 278480.75229, "trades": 5549, "taker_buy_base": 97613.15, "taker_buy_quote": 150508.19386 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.565, "low": 1.528, "close": 1.544, "volume": 215118.64, "close_time": 1760749199999, "quote_volume": 332278.0467, "trades": 9515, "taker_buy_base": 126765.26, "taker_buy_quote": 195985.47164 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.544, "high": 1.585, "low": 1.529, "close": 1.551, "volume": 179303.87, "close_time": 1760752799999, "quote_volume": 278550.73172, "trades": 7145, "taker_buy_base": 101946.39, "taker_buy_quote": 158419.59301 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.552, "high": 1.552, "low": 1.497, "close": 1.518, "volume": 221692.08, "close_time": 1760756399999, "quote_volume": 336270.09233, "trades": 9696, "taker_buy_base": 68563.52, "taker_buy_quote": 103906.63366 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.518, "high": 1.548, "low": 1.5, "close": 1.527, "volume": 135607.33, "close_time": 1760759999999, "quote_volume": 205631.07275, "trades": 5312, "taker_buy_base": 55540.03, "taker_buy_quote": 84342.02345 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.527, "high": 1.57, "low": 1.527, "close": 1.552, "volume": 154723.34, "close_time": 1760763599999, "quote_volume": 240137.80668, "trades": 5428, "taker_buy_base": 68788.7, "taker_buy_quote": 106814.39979 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.553, "high": 1.555, "low": 1.51, "close": 1.539, "volume": 129936.5, "close_time": 1760767199999, "quote_volume": 199300.90796, "trades": 4913, "taker_buy_base": 60761.13, "taker_buy_quote": 93155.25319 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.538, "high": 1.54, "low": 1.502, "close": 1.508, "volume": 191651.29, "close_time": 1760770799999, "quote_volume": 291156.59068, "trades": 6112, "taker_buy_base": 77044.35, "taker_buy_quote": 117031.36381 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.508, "high": 1.52, "low": 1.48, "close": 1.49, "volume": 192086.06, "close_time": 1760774399999, "quote_volume": 288389.59681, "trades": 5143, "taker_buy_base": 92723.99, "taker_buy_quote": 139276.48224 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.489, "high": 1.54, "low": 1.472, "close": 1.513, "volume": 217038.87, "close_time": 1760777999999, "quote_volume": 326868.14936, "trades": 4574, "taker_buy_base": 103833.58, "taker_buy_quote": 156346.88591 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.513, "high": 1.55, "low": 1.513, "close": 1.547, "volume": 152550.58, "close_time": 1760781599999, "quote_volume": 233603.76488, "trades": 4795, "taker_buy_base": 80146.95, "taker_buy_quote": 122803.89201 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.547, "high": 1.579, "low": 1.546, "close": 1.564, "volume": 181490.61, "close_time": 1760785199999, "quote_volume": 283320.32174, "trades": 5270, "taker_buy_base": 85636.25, "taker_buy_quote": 133638.71086 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.564, "high": 1.62, "low": 1.548, "close": 1.564, "volume": 256115.78, "close_time": 1760788799999, "quote_volume": 405532.35245, "trades": 8273, "taker_buy_base": 121059.8, "taker_buy_quote": 191761.66413 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.565, "high": 1.574, "low": 1.53, "close": 1.534, "volume": 149748.8, "close_time": 1760792399999, "quote_volume": 231445.02508, "trades": 4522, "taker_buy_base": 72745.77, "taker_buy_quote": 112474.24667 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.534, "high": 1.547, "low": 1.429, "close": 1.452, "volume": 338414.32, "close_time": 1760795999999, "quote_volume": 501925.25367, "trades": 11824, "taker_buy_base": 144507.3, "taker_buy_quote": 214860.9276 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.452, "high": 1.46, "low": 1.425, "close": 1.441, "volume": 212241.76, "close_time": 1760799599999, "quote_volume": 305195.9445, "trades": 7762, "taker_buy_base": 110477.38, "taker_buy_quote": 158853.10348 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.441, "high": 1.445, "low": 1.32, "close": 1.436, "volume": 654085.16, "close_time": 1760803199999, "quote_volume": 909000.79029, "trades": 15802, "taker_buy_base": 256202.87, "taker_buy_quote": 357444.03379 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.436, "high": 1.451, "low": 1.42, "close": 1.43, "volume": 137362.64, "close_time": 1760806799999, "quote_volume": 197596.33146, "trades": 4238, "taker_buy_base": 68207.52, "taker_buy_quote": 98223.56091 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.43, "high": 1.46, "low": 1.43, "close": 1.447, "volume": 85133.6, "close_time": 1760810399999, "quote_volume": 123161.44628, "trades": 2723, "taker_buy_base": 39901.34, "taker_buy_quote": 57724.87036 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.447, "high": 1.447, "low": 1.428, "close": 1.438, "volume": 30699.02, "close_time": 1760813999999, "quote_volume": 44085.77606, "trades": 1031, "taker_buy_base": 12843.95, "taker_buy_quote": 18443.37198 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.437, "high": 1.441, "low": 1.417, "close": 1.422, "volume": 48442.68, "close_time": 1760817599999, "quote_volume": 69271.43664, "trades": 1256, "taker_buy_base": 19971.13, "taker_buy_quote": 28581.58853 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.422, "high": 1.432, "low": 1.418, "close": 1.418, "volume": 22710.3, "close_time": 1760821199999, "quote_volume": 32384.83398, "trades": 870, "taker_buy_base": 5443.39, "taker_buy_quote": 7763.44138 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.419, "high": 1.434, "low": 1.414, "close": 1.426, "volume": 39713.13, "close_time": 1760824799999, "quote_volume": 56525.46196, "trades": 929, "taker_buy_base": 21997.29, "taker_buy_quote": 31293.65273 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.427, "high": 1.444, "low": 1.411, "close": 1.421, "volume": 61208.87, "close_time": 1760828399999, "quote_volume": 87435.48846, "trades": 1794, "taker_buy_base": 26114.35, "taker_buy_quote": 37289.38418 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.422, "high": 1.431, "low": 1.418, "close": 1.427, "volume": 25942.79, "close_time": 1760831999999, "quote_volume": 36981.08909, "trades": 759, "taker_buy_base": 13872.61, "taker_buy_quote": 19776.1434 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.427, "high": 1.443, "low": 1.426, "close": 1.437, "volume": 35245.49, "close_time": 1760835599999, "quote_volume": 50479.21572, "trades": 1106, "taker_buy_base": 18366.87, "taker_buy_quote": 26318.36349 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.437, "high": 1.448, "low": 1.427, "close": 1.431, "volume": 34097.07, "close_time": 1760839199999, "quote_volume": 48961.32434, "trades": 932, "taker_buy_base": 18019.79, "taker_buy_quote": 25876.41657 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.431, "high": 1.451, "low": 1.431, "close": 1.438, "volume": 48064.93, "close_time": 1760842799999, "quote_volume": 69378.77693, "trades": 1295, "taker_buy_base": 23192.8, "taker_buy_quote": 33488.5684 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.438, "high": 1.504, "low": 1.438, "close": 1.465, "volume": 162840.92, "close_time": 1760846399999, "quote_volume": 240185.56732, "trades": 3994, "taker_buy_base": 82838.15, "taker_buy_quote": 122062.66695 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.464, "high": 1.491, "low": 1.431, "close": 1.487, "volume": 124397.34, "close_time": 1760849999999, "quote_volume": 181538.31154, "trades": 3045, "taker_buy_base": 61053.17, "taker_buy_quote": 88993.75744 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.488, "high": 1.491, "low": 1.441, "close": 1.444, "volume": 77466.32, "close_time": 1760853599999, "quote_volume": 113209.30493, "trades": 2082, "taker_buy_base": 32728.02, "taker_buy_quote": 47872.40745 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.443, "high": 1.449, "low": 1.418, "close": 1.422, "volume": 91190.01, "close_time": 1760857199999, "quote_volume": 130752.49883, "trades": 2182, "taker_buy_base": 41823.83, "taker_buy_quote": 60003.47744 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.421, "high": 1.445, "low": 1.419, "close": 1.434, "volume": 42841.32, "close_time": 1760860799999, "quote_volume": 61360.45137, "trades": 1146, "taker_buy_base": 25631.69, "taker_buy_quote": 36699.09663 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.434, "high": 1.509, "low": 1.434, "close": 1.487, "volume": 261820.29, "close_time": 1760864399999, "quote_volume": 389380.62253, "trades": 5597, "taker_buy_base": 145996.11, "taker_buy_quote": 216932.97065 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.488, "high": 1.516, "low": 1.482, "close": 1.493, "volume": 116123.69, "close_time": 1760867999999, "quote_volume": 173577.6759, "trades": 3747, "taker_buy_base": 52958.6, "taker_buy_quote": 79210.71616 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.492, "high": 1.516, "low": 1.468, "close": 1.474, "volume": 86221.87, "close_time": 1760871599999, "quote_volume": 128508.32711, "trades": 3099, "taker_buy_base": 39161.17, "taker_buy_quote": 58364.88714 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.473, "high": 1.481, "low": 1.426, "close": 1.446, "volume": 150019.56, "close_time": 1760875199999, "quote_volume": 217703.00567, "trades": 4328, "taker_buy_base": 85736.51, "taker_buy_quote": 124283.35948 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.445, "high": 1.491, "low": 1.433, "close": 1.439, "volume": 169142.75, "close_time": 1760878799999, "quote_volume": 247247.94568, "trades": 4526, "taker_buy_base": 85006.71, "taker_buy_quote": 124258.35343 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.44, "high": 1.448, "low": 1.421, "close": 1.442, "volume": 106009.82, "close_time": 1760882399999, "quote_volume": 152194.8603, "trades": 3313, "taker_buy_base": 56279.77, "taker_buy_quote": 80774.77709 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.442, "high": 1.462, "low": 1.439, "close": 1.456, "volume": 84058.89, "close_time": 1760885999999, "quote_volume": 121939.89409, "trades": 2448, "taker_buy_base": 47211.92, "taker_buy_quote": 68494.64632 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.456, "high": 1.463, "low": 1.442, "close": 1.453, "volume": 86567.52, "close_time": 1760889599999, "quote_volume": 125651.03933, "trades": 3460, "taker_buy_base": 38123.62, "taker_buy_quote": 55357.1916 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.453, "high": 1.473, "low": 1.433, "close": 1.449, "volume": 138834.81, "close_time": 1760893199999, "quote_volume": 201678.95118, "trades": 5198, "taker_buy_base": 65871.1, "taker_buy_quote": 95606.24846 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.448, "high": 1.456, "low": 1.439, "close": 1.442, "volume": 76363.17, "close_time": 1760896799999, "quote_volume": 110497.575, "trades": 2838, "taker_buy_base": 32129.37, "taker_buy_quote": 46498.42695 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.442, "high": 1.45, "low": 1.436, "close": 1.436, "volume": 42675.81, "close_time": 1760900399999, "quote_volume": 61544.14453, "trades": 1687, "taker_buy_base": 22281.25, "taker_buy_quote": 32139.60144 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.437, "high": 1.469, "low": 1.437, "close": 1.447, "volume": 64557.58, "close_time": 1760903999999, "quote_volume": 93835.35494, "trades": 2815, "taker_buy_base": 36254.75, "taker_buy_quote": 52680.55587 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.446, "high": 1.446, "low": 1.429, "close": 1.429, "volume": 38030.54, "close_time": 1760907599999, "quote_volume": 54613.63468, "trades": 1138, "taker_buy_base": 16174.13, "taker_buy_quote": 23238.8971 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.429, "high": 1.429, "low": 1.394, "close": 1.413, "volume": 82546.05, "close_time": 1760911199999, "quote_volume": 116329.26797, "trades": 2458, "taker_buy_base": 38332.66, "taker_buy_quote": 54007.79971 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.413, "high": 1.413, "low": 1.39, "close": 1.399, "volume": 41644.5, "close_time": 1760914799999, "quote_volume": 58328.74032, "trades": 1536, "taker_buy_base": 24102.93, "taker_buy_quote": 33772.16668 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.399, "high": 1.431, "low": 1.399, "close": 1.404, "volume": 69736.29, "close_time": 1760918399999, "quote_volume": 98682.26491, "trades": 2410, "taker_buy_base": 35060.27, "taker_buy_quote": 49604.43454 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.403, "high": 1.475, "low": 1.392, "close": 1.446, "volume": 184235.71, "close_time": 1760921999999, "quote_volume": 265371.29571, "trades": 4929, "taker_buy_base": 86783.91, "taker_buy_quote": 124782.87331 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.447, "high": 1.48, "low": 1.407, "close": 1.473, "volume": 107756.11, "close_time": 1760925599999, "quote_volume": 155083.9131, "trades": 2939, "taker_buy_base": 50965.89, "taker_buy_quote": 73158.48592 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.472, "high": 1.584, "low": 1.459, "close": 1.523, "volume": 343464.29, "close_time": 1760929199999, "quote_volume": 524172.63155, "trades": 9200, "taker_buy_base": 178054.06, "taker_buy_quote": 270535.20988 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.522, "high": 1.541, "low": 1.496, "close": 1.535, "volume": 140450.8, "close_time": 1760932799999, "quote_volume": 213417.23219, "trades": 4292, "taker_buy_base": 65855.55, "taker_buy_quote": 100080.67879 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.535, "high": 1.597, "low": 1.515, "close": 1.568, "volume": 147628.66, "close_time": 1760936399999, "quote_volume": 227612.24495, "trades": 6034, "taker_buy_base": 81780.64, "taker_buy_quote": 126227.33112 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.567, "high": 1.64, "low": 1.54, "close": 1.62, "volume": 259791.61, "close_time": 1760939999999, "quote_volume": 415943.64597, "trades": 8003, "taker_buy_base": 143057.74, "taker_buy_quote": 229567.67501 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.62, "high": 1.641, "low": 1.604, "close": 1.621, "volume": 189832.7, "close_time": 1760943599999, "quote_volume": 308074.24921, "trades": 5569, "taker_buy_base": 85538.73, "taker_buy_quote": 138911.81855 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.621, "high": 1.642, "low": 1.61, "close": 1.616, "volume": 185120.92, "close_time": 1760947199999, "quote_volume": 301037.29227, "trades": 11291, "taker_buy_base": 116305.58, "taker_buy_quote": 189303.94992 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.615, "high": 1.625, "low": 1.57, "close": 1.575, "volume": 260767.19, "close_time": 1760950799999, "quote_volume": 416743.62582, "trades": 7280, "taker_buy_base": 97063.17, "taker_buy_quote": 155265.76317 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.574, "high": 1.583, "low": 1.538, "close": 1.561, "volume": 125427.53, "close_time": 1760954399999, "quote_volume": 195214.73961, "trades": 3493, "taker_buy_base": 47786.12, "taker_buy_quote": 74374.58838 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.56, "high": 1.582, "low": 1.553, "close": 1.576, "volume": 122765.39, "close_time": 1760957999999, "quote_volume": 192806.61308, "trades": 6502, "taker_buy_base": 75580.29, "taker_buy_quote": 118777.48498 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.575, "high": 1.582, "low": 1.566, "close": 1.58, "volume": 51396.09, "close_time": 1760961599999, "quote_volume": 80925.40075, "trades": 2899, "taker_buy_base": 32306.86, "taker_buy_quote": 50892.43311 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.58, "high": 1.684, "low": 1.568, "close": 1.595, "volume": 381973.04, "close_time": 1760965199999, "quote_volume": 621518.54699, "trades": 9357, "taker_buy_base": 232618.44, "taker_buy_quote": 379232.36115 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.596, "high": 1.612, "low": 1.57, "close": 1.591, "volume": 115621.45, "close_time": 1760968799999, "quote_volume": 183442.06577, "trades": 3403, "taker_buy_base": 58104.73, "taker_buy_quote": 92219.36759 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.592, "high": 1.621, "low": 1.584, "close": 1.609, "volume": 104253.32, "close_time": 1760972399999, "quote_volume": 166708.50066, "trades": 3423, "taker_buy_base": 60591.53, "taker_buy_quote": 96966.21021 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.609, "high": 1.617, "low": 1.582, "close": 1.595, "volume": 77108.27, "close_time": 1760975999999, "quote_volume": 123371.8386, "trades": 2161, "taker_buy_base": 37074.87, "taker_buy_quote": 59320.74117 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.594, "high": 1.619, "low": 1.578, "close": 1.615, "volume": 112627.84, "close_time": 1760979599999, "quote_volume": 180701.66118, "trades": 2806, "taker_buy_base": 60303.16, "taker_buy_quote": 96704.99346 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.614, "high": 1.614, "low": 1.56, "close": 1.584, "volume": 109839.61, "close_time": 1760983199999, "quote_volume": 173178.63596, "trades": 3306, "taker_buy_base": 44899.73, "taker_buy_quote": 70734.68262 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.584, "high": 1.585, "low": 1.55, "close": 1.565, "volume": 74340.51, "close_time": 1760986799999, "quote_volume": 116254.80319, "trades": 1785, "taker_buy_base": 23345.06, "taker_buy_quote": 36546.22733 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.566, "high": 1.574, "low": 1.559, "close": 1.563, "volume": 34690.99, "close_time": 1760990399999, "quote_volume": 54326.99529, "trades": 1191, "taker_buy_base": 10699.32, "taker_buy_quote": 16766.37547 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.562, "high": 1.587, "low": 1.555, "close": 1.581, "volume": 62427.41, "close_time": 1760993999999, "quote_volume": 98114.91747, "trades": 1375, "taker_buy_base": 35711.78, "taker_buy_quote": 56192.20942 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.58, "high": 1.616, "low": 1.571, "close": 1.58, "volume": 141752.47, "close_time": 1760997599999, "quote_volume": 226108.91026, "trades": 2253, "taker_buy_base": 79343.29, "taker_buy_quote": 126680.07935 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.579, "high": 1.582, "low": 1.568, "close": 1.58, "volume": 33068.32, "close_time": 1761001199999, "quote_volume": 52166.10013, "trades": 930, "taker_buy_base": 15629.15, "taker_buy_quote": 24660.51793 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.58, "high": 1.593, "low": 1.575, "close": 1.583, "volume": 48040.56, "close_time": 1761004799999, "quote_volume": 76064.56198, "trades": 1283, "taker_buy_base": 25037.67, "taker_buy_quote": 39657.90727 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.583, "high": 1.586, "low": 1.57, "close": 1.576, "volume": 35105.59, "close_time": 1761008399999, "quote_volume": 55389.38725, "trades": 1126, "taker_buy_base": 11616.12, "taker_buy_quote": 18338.63076 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.575, "high": 1.59, "low": 1.57, "close": 1.581, "volume": 43771.91, "close_time": 1761011999999, "quote_volume": 69175.66339, "trades": 1362, "taker_buy_base": 20684.77, "taker_buy_quote": 32690.97134 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.581, "high": 1.619, "low": 1.571, "close": 1.61, "volume": 99924.72, "close_time": 1761015599999, "quote_volume": 160522.08375, "trades": 2729, "taker_buy_base": 60173.05, "taker_buy_quote": 96672.23231 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.61, "high": 1.618, "low": 1.603, "close": 1.616, "volume": 50376.0, "close_time": 1761019199999, "quote_volume": 81237.66657, "trades": 1589, "taker_buy_base": 26032.53, "taker_buy_quote": 42006.26293 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.616, "high": 1.62, "low": 1.577, "close": 1.59, "volume": 97629.34, "close_time": 1761022799999, "quote_volume": 155776.85934, "trades": 2437, "taker_buy_base": 38809.6, "taker_buy_quote": 61996.84144 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.59, "high": 1.596, "low": 1.571, "close": 1.592, "volume": 62276.48, "close_time": 1761026399999, "quote_volume": 98565.23948, "trades": 2058, "taker_buy_base": 28953.56, "taker_buy_quote": 45827.533 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.592, "high": 1.606, "low": 1.583, "close": 1.604, "volume": 34114.61, "close_time": 1761029999999, "quote_volume": 54346.22703, "trades": 1076, "taker_buy_base": 18513.59, "taker_buy_quote": 29518.73574 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.603, "high": 1.757, "low": 1.603, "close": 1.726, "volume": 685112.53, "close_time": 1761033599999, "quote_volume": 1159539.97845, "trades": 14439, "taker_buy_base": 426224.52, "taker_buy_quote": 721761.36509 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.727, "high": 1.848, "low": 1.72, "close": 1.825, "volume": 1009421.86, "close_time": 1761037199999, "quote_volume": 1815579.46824, "trades": 26557, "taker_buy_base": 607828.42, "taker_buy_quote": 1095170.88414 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.824, "high": 1.83, "low": 1.638, "close": 1.674, "volume": 949859.81, "close_time": 1761040799999, "quote_volume": 1628371.33876, "trades": 25026, "taker_buy_base": 445103.64, "taker_buy_quote": 762211.29483 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.673, "high": 1.677, "low": 1.605, "close": 1.618, "volume": 315811.12, "close_time": 1761044399999, "quote_volume": 516197.24339, "trades": 7368, "taker_buy_base": 149041.89, "taker_buy_quote": 243561.21885 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.619, "high": 1.669, "low": 1.611, "close": 1.648, "volume": 189699.23, "close_time": 1761047999999, "quote_volume": 311714.70172, "trades": 5014, "taker_buy_base": 94413.39, "taker_buy_quote": 155125.54713 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.649, "high": 1.666, "low": 1.548, "close": 1.621, "volume": 395092.17, "close_time": 1761051599999, "quote_volume": 635429.72774, "trades": 9644, "taker_buy_base": 164432.81, "taker_buy_quote": 263801.38421 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.621, "high": 1.647, "low": 1.597, "close": 1.638, "volume": 187018.96, "close_time": 1761055199999, "quote_volume": 303781.25628, "trades": 4858, "taker_buy_base": 110672.39, "taker_buy_quote": 179778.24387 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.638, "high": 1.655, "low": 1.627, "close": 1.633, "volume": 90858.82, "close_time": 1761058799999, "quote_volume": 149210.95926, "trades": 2327, "taker_buy_base": 37827.08, "taker_buy_quote": 62157.61394 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.634, "high": 1.651, "low": 1.622, "close": 1.636, "volume": 124362.01, "close_time": 1761062399999, "quote_volume": 203459.52411, "trades": 2249, "taker_buy_base": 49037.86, "taker_buy_quote": 80210.99622 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.638, "high": 1.639, "low": 1.582, "close": 1.584, "volume": 194281.57, "close_time": 1761065999999, "quote_volume": 314948.78642, "trades": 2883, "taker_buy_base": 54946.39, "taker_buy_quote": 89027.80106 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.584, "high": 1.626, "low": 1.58, "close": 1.611, "volume": 111934.48, "close_time": 1761069599999, "quote_volume": 180046.38019, "trades": 2906, "taker_buy_base": 59711.19, "taker_buy_quote": 96121.16736 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.612, "high": 1.614, "low": 1.587, "close": 1.611, "volume": 91024.89, "close_time": 1761073199999, "quote_volume": 146124.39734, "trades": 2270, "taker_buy_base": 28707.97, "taker_buy_quote": 46028.32385 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.611, "high": 1.621, "low": 1.606, "close": 1.618, "volume": 31592.63, "close_time": 1761076799999, "quote_volume": 50953.81618, "trades": 1117, "taker_buy_base": 17171.69, "taker_buy_quote": 27701.1982 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.618, "high": 1.619, "low": 1.599, "close": 1.604, "volume": 31816.35, "close_time": 1761080399999, "quote_volume": 51253.11952, "trades": 1362, "taker_buy_base": 14924.36, "taker_buy_quote": 24048.97984 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.604, "high": 1.615, "low": 1.594, "close": 1.6, "volume": 45595.94, "close_time": 1761083999999, "quote_volume": 73150.6031, "trades": 1462, "taker_buy_base": 19019.77, "taker_buy_quote": 30502.93616 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.599, "high": 1.599, "low": 1.527, "close": 1.54, "volume": 202906.53, "close_time": 1761087599999, "quote_volume": 316292.02312, "trades": 4431, "taker_buy_base": 59739.12, "taker_buy_quote": 93166.0756 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.541, "high": 1.566, "low": 1.541, "close": 1.556, "volume": 55833.53, "close_time": 1761091199999, "quote_volume": 86935.02025, "trades": 1824, "taker_buy_base": 28341.77, "taker_buy_quote": 44119.89576 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.556, "high": 1.579, "low": 1.556, "close": 1.569, "volume": 50409.64, "close_time": 1761094799999, "quote_volume": 79221.09125, "trades": 1476, "taker_buy_base": 29059.52, "taker_buy_quote": 45660.8102 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.57, "high": 1.597, "low": 1.563, "close": 1.579, "volume": 99096.55, "close_time": 1761098399999, "quote_volume": 156590.05212, "trades": 2958, "taker_buy_base": 62182.07, "taker_buy_quote": 98272.32393 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.578, "high": 1.604, "low": 1.574, "close": 1.595, "volume": 42092.21, "close_time": 1761101999999, "quote_volume": 66984.89072, "trades": 1503, "taker_buy_base": 22716.96, "taker_buy_quote": 36102.52965 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.597, "high": 1.617, "low": 1.597, "close": 1.601, "volume": 61427.74, "close_time": 1761105599999, "quote_volume": 98699.91089, "trades": 1547, "taker_buy_base": 34843.71, "taker_buy_quote": 55983.42588 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.601, "high": 1.626, "low": 1.59, "close": 1.616, "volume": 77111.08, "close_time": 1761109199999, "quote_volume": 123814.49781, "trades": 2223, "taker_buy_base": 48888.76, "taker_buy_quote": 78521.42234 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.616, "high": 1.632, "low": 1.609, "close": 1.629, "volume": 104107.41, "close_time": 1761112799999, "quote_volume": 168875.12998, "trades": 5104, "taker_buy_base": 66724.37, "taker_buy_quote": 108250.75023 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.629, "high": 1.635, "low": 1.605, "close": 1.616, "volume": 128307.74, "close_time": 1761116399999, "quote_volume": 207830.31259, "trades": 5905, "taker_buy_base": 85776.19, "taker_buy_quote": 138916.53615 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.616, "high": 1.65, "low": 1.614, "close": 1.646, "volume": 138366.43, "close_time": 1761119999999, "quote_volume": 225652.10833, "trades": 8198, "taker_buy_base": 115034.23, "taker_buy_quote": 187604.24837 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.645, "high": 1.67, "low": 1.624, "close": 1.658, "volume": 233337.45, "close_time": 1761123599999, "quote_volume": 384294.05552, "trades": 10987, "taker_buy_base": 164645.51, "taker_buy_quote": 271153.2425 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.658, "high": 1.705, "low": 1.646, "close": 1.693, "volume": 235625.7, "close_time": 1761127199999, "quote_volume": 395262.09288, "trades": 10098, "taker_buy_base": 169960.85, "taker_buy_quote": 285192.94021 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.692, "high": 1.708, "low": 1.635, "close": 1.641, "volume": 216122.42, "close_time": 1761130799999, "quote_volume": 361827.88023, "trades": 6180, "taker_buy_base": 89741.08, "taker_buy_quote": 150521.02009 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.641, "high": 1.652, "low": 1.623, "close": 1.63, "volume": 108507.91, "close_time": 1761134399999, "quote_volume": 177604.26187, "trades": 2956, "taker_buy_base": 59321.85, "taker_buy_quote": 97059.45083 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.631, "high": 1.64, "low": 1.617, "close": 1.626, "volume": 45506.34, "close_time": 1761137999999, "quote_volume": 74046.63901, "trades": 1757, "taker_buy_base": 20788.5, "taker_buy_quote": 33841.9265 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.627, "high": 1.66, "low": 1.617, "close": 1.658, "volume": 58642.76, "close_time": 1761141599999, "quote_volume": 96038.67061, "trades": 1967, "taker_buy_base": 36610.82, "taker_buy_quote": 60040.30395 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.658, "high": 1.738, "low": 1.64, "close": 1.67, "volume": 485191.56, "close_time": 1761145199999, "quote_volume": 816980.56596, "trades": 14776, "taker_buy_base": 224743.91, "taker_buy_quote": 378868.47677 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.672, "high": 1.75, "low": 1.63, "close": 1.648, "volume": 540524.89, "close_time": 1761148799999, "quote_volume": 909259.50911, "trades": 15264, "taker_buy_base": 281244.13, "taker_buy_quote": 473171.62237 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.649, "high": 1.681, "low": 1.643, "close": 1.654, "volume": 136704.64, "close_time": 1761152399999, "quote_volume": 226778.42145, "trades": 4519, "taker_buy_base": 66350.54, "taker_buy_quote": 110119.60868 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.654, "high": 1.659, "low": 1.626, "close": 1.631, "volume": 83936.52, "close_time": 1761155999999, "quote_volume": 138352.82233, "trades": 2741, "taker_buy_base": 48113.88, "taker_buy_quote": 79391.20788 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.632, "high": 1.659, "low": 1.63, "close": 1.653, "volume": 69539.75, "close_time": 1761159599999, "quote_volume": 114612.93399, "trades": 2442, "taker_buy_base": 31428.48, "taker_buy_quote": 51827.15522 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.652, "high": 1.661, "low": 1.629, "close": 1.646, "volume": 66590.56, "close_time": 1761163199999, "quote_volume": 109750.94476, "trades": 2137, "taker_buy_base": 38640.0, "taker_buy_quote": 63759.30863 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.647, "high": 1.66, "low": 1.633, "close": 1.643, "volume": 51396.08, "close_time": 1761166799999, "quote_volume": 84531.17194, "trades": 1987, "taker_buy_base": 29933.77, "taker_buy_quote": 49271.47117 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.643, "high": 1.644, "low": 1.577, "close": 1.616, "volume": 140056.16, "close_time": 1761170399999, "quote_volume": 226191.77913, "trades": 4409, "taker_buy_base": 59403.13, "taker_buy_quote": 95732.58408 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.617, "high": 1.631, "low": 1.609, "close": 1.621, "volume": 44797.03, "close_time": 1761173999999, "quote_volume": 72595.98207, "trades": 1751, "taker_buy_base": 20381.89, "taker_buy_quote": 33050.56346 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.621, "high": 1.626, "low": 1.611, "close": 1.62, "volume": 34681.65, "close_time": 1761177599999, "quote_volume": 56124.30793, "trades": 1621, "taker_buy_base": 13716.67, "taker_buy_quote": 22222.28482 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.62, "high": 1.748, "low": 1.615, "close": 1.737, "volume": 361759.8, "close_time": 1761181199999, "quote_volume": 613873.4186, "trades": 11724, "taker_buy_base": 183883.78, "taker_buy_quote": 311512.82376 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.738, "high": 1.8, "low": 1.727, "close": 1.797, "volume": 279831.95, "close_time": 1761184799999, "quote_volume": 497360.44534, "trades": 8091, "taker_buy_base": 154857.14, "taker_buy_quote": 275250.47941 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.798, "high": 1.799, "low": 1.755, "close": 1.787, "volume": 234877.39, "close_time": 1761188399999, "quote_volume": 420035.6825, "trades": 6043, "taker_buy_base": 113668.32, "taker_buy_quote": 203318.06726 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.786, "high": 1.793, "low": 1.735, "close": 1.753, "volume": 130782.3, "close_time": 1761191999999, "quote_volume": 230356.40599, "trades": 3428, "taker_buy_base": 64087.57, "taker_buy_quote": 112832.72048 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.752, "high": 1.782, "low": 1.743, "close": 1.757, "volume": 126802.7, "close_time": 1761195599999, "quote_volume": 223444.92913, "trades": 3084, "taker_buy_base": 54969.81, "taker_buy_quote": 96896.29814 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.758, "high": 1.775, "low": 1.748, "close": 1.764, "volume": 59378.67, "close_time": 1761199199999, "quote_volume": 104480.84654, "trades": 1628, "taker_buy_base": 36001.79, "taker_buy_quote": 63373.57552 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.764, "high": 1.781, "low": 1.706, "close": 1.725, "volume": 186952.88, "close_time": 1761202799999, "quote_volume": 326527.57567, "trades": 3739, "taker_buy_base": 85779.78, "taker_buy_quote": 150196.97849 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.725, "high": 1.788, "low": 1.719, "close": 1.782, "volume": 279117.98, "close_time": 1761206399999, "quote_volume": 492924.5053, "trades": 5557, "taker_buy_base": 168166.99, "taker_buy_quote": 296963.94013 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.782, "high": 1.836, "low": 1.715, "close": 1.766, "volume": 490700.78, "close_time": 1761209999999, "quote_volume": 868350.89508, "trades": 10992, "taker_buy_base": 260131.84, "taker_buy_quote": 460598.54 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.767, "high": 1.827, "low": 1.748, "close": 1.774, "volume": 281574.6, "close_time": 1761213599999, "quote_volume": 504043.42981, "trades": 8452, "taker_buy_base": 152791.49, "taker_buy_quote": 273400.87868 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.774, "high": 1.811, "low": 1.771, "close": 1.797, "volume": 80527.73, "close_time": 1761217199999, "quote_volume": 144206.94015, "trades": 3175, "taker_buy_base": 31511.84, "taker_buy_quote": 56499.46948 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.799, "high": 1.804, "low": 1.784, "close": 1.798, "volume": 91139.78, "close_time": 1761220799999, "quote_volume": 163602.29458, "trades": 2895, "taker_buy_base": 36219.83, "taker_buy_quote": 65045.55789 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.797, "high": 1.834, "low": 1.757, "close": 1.803, "volume": 276728.06, "close_time": 1761224399999, "quote_volume": 500237.41526, "trades": 8299, "taker_buy_base": 138856.65, "taker_buy_quote": 251264.81708 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.805, "high": 1.828, "low": 1.798, "close": 1.814, "volume": 149157.84, "close_time": 1761227999999, "quote_volume": 270451.41218, "trades": 4638, "taker_buy_base": 60571.89, "taker_buy_quote": 109812.47452 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.815, "high": 1.895, "low": 1.807, "close": 1.854, "volume": 438856.52, "close_time": 1761231599999, "quote_volume": 816310.5875, "trades": 10789, "taker_buy_base": 237622.59, "taker_buy_quote": 442111.45334 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.854, "high": 1.857, "low": 1.815, "close": 1.842, "volume": 198236.79, "close_time": 1761235199999, "quote_volume": 363593.8928, "trades": 5342, "taker_buy_base": 94835.44, "taker_buy_quote": 174094.70203 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.842, "high": 1.897, "low": 1.841, "close": 1.865, "volume": 327984.69, "close_time": 1761238799999, "quote_volume": 615610.14925, "trades": 8356, "taker_buy_base": 139972.84, "taker_buy_quote": 262620.23901 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.865, "high": 1.903, "low": 1.862, "close": 1.877, "volume": 205468.43, "close_time": 1761242399999, "quote_volume": 388082.53887, "trades": 4781, "taker_buy_base": 108032.74, "taker_buy_quote": 204277.5252 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.879, "high": 1.897, "low": 1.851, "close": 1.856, "volume": 86291.44, "close_time": 1761245999999, "quote_volume": 162043.16087, "trades": 3198, "taker_buy_base": 35691.88, "taker_buy_quote": 67127.35541 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.857, "high": 1.865, "low": 1.822, "close": 1.834, "volume": 98434.21, "close_time": 1761249599999, "quote_volume": 181717.30147, "trades": 3142, "taker_buy_base": 49592.25, "taker_buy_quote": 91634.54058 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.834, "high": 1.834, "low": 1.8, "close": 1.827, "volume": 94204.51, "close_time": 1761253199999, "quote_volume": 171167.28701, "trades": 2705, "taker_buy_base": 43229.17, "taker_buy_quote": 78524.54844 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.825, "high": 1.943, "low": 1.824, "close": 1.852, "volume": 387675.51, "close_time": 1761256799999, "quote_volume": 733394.6889, "trades": 8799, "taker_buy_base": 195348.09, "taker_buy_quote": 369334.11024 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.852, "high": 1.904, "low": 1.831, "close": 1.875, "volume": 188196.43, "close_time": 1761260399999, "quote_volume": 351786.69642, "trades": 5585, "taker_buy_base": 111566.51, "taker_buy_quote": 208905.67439 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.872, "high": 2.128, "low": 1.862, "close": 2.118, "volume": 1111034.88, "close_time": 1761263999999, "quote_volume": 2230738.43339, "trades": 29304, "taker_buy_base": 747062.86, "taker_buy_quote": 1499212.33987 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.118, "high": 2.119, "low": 0.967, "close": 1.001, "volume": 7789146.88, "close_time": 1761267599999, "quote_volume": 9707087.77959, "trades": 173976, "taker_buy_base": 3725612.9, "taker_buy_quote": 4564680.31507 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.003, "high": 1.136, "low": 0.981, "close": 1.107, "volume": 2884254.55, "close_time": 1761271199999, "quote_volume": 3045176.8103, "trades": 22493, "taker_buy_base": 1430053.79, "taker_buy_quote": 1510508.64624 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.106, "high": 1.229, "low": 1.024, "close": 1.138, "volume": 4913457.96, "close_time": 1761274799999, "quote_volume": 5541030.49717, "trades": 33880, "taker_buy_base": 3044134.97, "taker_buy_quote": 3426676.58258 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.138, "high": 1.197, "low": 1.053, "close": 1.129, "volume": 2251179.67, "close_time": 1761278399999, "quote_volume": 2544420.4208, "trades": 23041, "taker_buy_base": 1181627.83, "taker_buy_quote": 1334323.87098 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.13, "high": 1.227, "low": 1.093, "close": 1.095, "volume": 4445526.51, "close_time": 1761281999999, "quote_volume": 5008584.46045, "trades": 56053, "taker_buy_base": 2562274.74, "taker_buy_quote": 2897377.56619 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.095, "high": 1.22, "low": 1.075, "close": 1.21, "volume": 2479779.71, "close_time": 1761285599999, "quote_volume": 2834485.89017, "trades": 33309, "taker_buy_base": 1467385.82, "taker_buy_quote": 1684600.11411 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.209, "high": 1.452, "low": 1.188, "close": 1.417, "volume": 3006693.55, "close_time": 1761289199999, "quote_volume": 3993856.80108, "trades": 45981, "taker_buy_base": 1805062.79, "taker_buy_quote": 2404121.58476 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.417, "high": 1.535, "low": 1.266, "close": 1.27, "volume": 2199875.06, "close_time": 1761292799999, "quote_volume": 3109304.46844, "trades": 29163, "taker_buy_base": 975840.98, "taker_buy_quote": 1385922.83589 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.268, "high": 1.569, "low": 1.261, "close": 1.465, "volume": 1826307.78, "close_time": 1761296399999, "quote_volume": 2646301.5243, "trades": 31035, "taker_buy_base": 1023748.66, "taker_buy_quote": 1482313.24487 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.463, "high": 1.5, "low": 1.366, "close": 1.393, "volume": 842430.53, "close_time": 1761299999999, "quote_volume": 1203027.96954, "trades": 17808, "taker_buy_base": 378732.77, "taker_buy_quote": 542362.69351 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.393, "high": 1.411, "low": 1.265, "close": 1.294, "volume": 1204038.49, "close_time": 1761303599999, "quote_volume": 1591019.06452, "trades": 22546, "taker_buy_base": 512091.05, "taker_buy_quote": 677868.68748 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.294, "high": 1.4, "low": 1.266, "close": 1.399, "volume": 1288375.8, "close_time": 1761307199999, "quote_volume": 1682186.30488, "trades": 26552, "taker_buy_base": 735958.79, "taker_buy_quote": 962118.2379 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.399, "high": 1.524, "low": 1.316, "close": 1.492, "volume": 2092686.81, "close_time": 1761310799999, "quote_volume": 2966068.4262, "trades": 32534, "taker_buy_base": 1228640.68, "taker_buy_quote": 1744752.9211 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.492, "high": 1.624, "low": 1.491, "close": 1.599, "volume": 1903515.85, "close_time": 1761314399999, "quote_volume": 2998899.0186, "trades": 42719, "taker_buy_base": 900643.53, "taker_buy_quote": 1418559.92634 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.6, "high": 1.67, "low": 1.551, "close": 1.631, "volume": 1552677.24, "close_time": 1761317999999, "quote_volume": 2533011.63842, "trades": 36583, "taker_buy_base": 777410.64, "taker_buy_quote": 1268905.25579 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.631, "high": 1.65, "low": 1.477, "close": 1.517, "volume": 1043576.18, "close_time": 1761321599999, "quote_volume": 1647468.59739, "trades": 22202, "taker_buy_base": 491753.61, "taker_buy_quote": 777326.37697 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.517, "high": 1.75, "low": 1.515, "close": 1.705, "volume": 1624686.79, "close_time": 1761325199999, "quote_volume": 2693740.2967, "trades": 42191, "taker_buy_base": 906091.8, "taker_buy_quote": 1502476.86433 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.704, "high": 1.787, "low": 1.673, "close": 1.773, "volume": 1016451.5, "close_time": 1761328799999, "quote_volume": 1746870.05714, "trades": 19771, "taker_buy_base": 609907.57, "taker_buy_quote": 1050261.61654 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.771, "high": 1.866, "low": 1.729, "close": 1.741, "volume": 1193138.58, "close_time": 1761332399999, "quote_volume": 2152718.52378, "trades": 24183, "taker_buy_base": 588704.92, "taker_buy_quote": 1062235.99592 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.74, "high": 1.79, "low": 1.723, "close": 1.747, "volume": 516710.9, "close_time": 1761335999999, "quote_volume": 904809.45548, "trades": 12946, "taker_buy_base": 277293.23, "taker_buy_quote": 486009.09992 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.748, "high": 1.796, "low": 1.732, "close": 1.748, "volume": 328523.94, "close_time": 1761339599999, "quote_volume": 576953.66649, "trades": 8962, "taker_buy_base": 170925.97, "taker_buy_quote": 300193.80985 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.748, "high": 1.78, "low": 1.744, "close": 1.76, "volume": 186010.65, "close_time": 1761343199999, "quote_volume": 326727.70258, "trades": 4591, "taker_buy_base": 94813.75, "taker_buy_quote": 166527.25208 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.759, "high": 1.86, "low": 1.713, "close": 1.859, "volume": 809350.85, "close_time": 1761346799999, "quote_volume": 1451886.27526, "trades": 19490, "taker_buy_base": 408741.24, "taker_buy_quote": 732779.67334 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.858, "high": 1.95, "low": 1.812, "close": 1.93, "volume": 1222061.67, "close_time": 1761350399999, "quote_volume": 2307771.51302, "trades": 40271, "taker_buy_base": 741178.25, "taker_buy_quote": 1400048.62275 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.93, "high": 1.931, "low": 1.62, "close": 1.869, "volume": 2357318.48, "close_time": 1761353999999, "quote_volume": 4170625.26286, "trades": 55907, "taker_buy_base": 1179260.25, "taker_buy_quote": 2087136.92068 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.87, "high": 1.881, "low": 1.794, "close": 1.811, "volume": 857266.9, "close_time": 1761357599999, "quote_volume": 1569876.47788, "trades": 13266, "taker_buy_base": 447684.09, "taker_buy_quote": 820059.41851 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.811, "high": 1.881, "low": 1.796, "close": 1.808, "volume": 807608.15, "close_time": 1761361199999, "quote_volume": 1476438.23199, "trades": 11709, "taker_buy_base": 453419.2, "taker_buy_quote": 829225.91066 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.809, "high": 1.847, "low": 1.748, "close": 1.817, "volume": 616720.9, "close_time": 1761364799999, "quote_volume": 1110524.42282, "trades": 9642, "taker_buy_base": 279702.51, "taker_buy_quote": 504580.10624 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.818, "high": 1.859, "low": 1.803, "close": 1.823, "volume": 375711.47, "close_time": 1761368399999, "quote_volume": 689023.89802, "trades": 6221, "taker_buy_base": 192610.3, "taker_buy_quote": 353741.45425 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.822, "high": 1.856, "low": 1.821, "close": 1.835, "volume": 314832.4, "close_time": 1761371999999, "quote_volume": 579129.13313, "trades": 5040, "taker_buy_base": 175453.0, "taker_buy_quote": 322881.14603 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.835, "high": 1.918, "low": 1.824, "close": 1.872, "volume": 642198.07, "close_time": 1761375599999, "quote_volume": 1205267.00547, "trades": 8335, "taker_buy_base": 349780.34, "taker_buy_quote": 656684.09661 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.871, "high": 1.873, "low": 1.835, "close": 1.843, "volume": 321086.46, "close_time": 1761379199999, "quote_volume": 594905.86943, "trades": 4377, "taker_buy_base": 147627.06, "taker_buy_quote": 273523.0291 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.842, "high": 1.86, "low": 1.82, "close": 1.852, "volume": 407173.64, "close_time": 1761382799999, "quote_volume": 750490.24048, "trades": 5019, "taker_buy_base": 209207.88, "taker_buy_quote": 385829.37955 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.852, "high": 1.924, "low": 1.838, "close": 1.922, "volume": 413017.76, "close_time": 1761386399999, "quote_volume": 774978.08661, "trades": 7447, "taker_buy_base": 230713.67, "taker_buy_quote": 433169.6057 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.922, "high": 1.989, "low": 1.904, "close": 1.938, "volume": 861821.13, "close_time": 1761389999999, "quote_volume": 1681991.2051, "trades": 13230, "taker_buy_base": 454740.98, "taker_buy_quote": 887555.65277 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.937, "high": 1.97, "low": 1.921, "close": 1.96, "volume": 400956.54, "close_time": 1761393599999, "quote_volume": 781096.72799, "trades": 8246, "taker_buy_base": 213137.82, "taker_buy_quote": 415376.28957 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.96, "high": 1.981, "low": 1.907, "close": 1.912, "volume": 359387.69, "close_time": 1761397199999, "quote_volume": 696665.26854, "trades": 6688, "taker_buy_base": 164585.66, "taker_buy_quote": 319366.14524 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.914, "high": 1.93, "low": 1.877, "close": 1.899, "volume": 328299.13, "close_time": 1761400799999, "quote_volume": 624268.48955, "trades": 6945, "taker_buy_base": 143922.38, "taker_buy_quote": 273778.2293 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.898, "high": 1.924, "low": 1.883, "close": 1.889, "volume": 255242.87, "close_time": 1761404399999, "quote_volume": 485002.40473, "trades": 4870, "taker_buy_base": 131666.91, "taker_buy_quote": 250176.79573 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.887, "high": 1.942, "low": 1.886, "close": 1.922, "volume": 189038.65, "close_time": 1761407999999, "quote_volume": 362657.54791, "trades": 5543, "taker_buy_base": 96492.55, "taker_buy_quote": 185132.17452 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.922, "high": 1.968, "low": 1.915, "close": 1.939, "volume": 280806.55, "close_time": 1761411599999, "quote_volume": 543467.82575, "trades": 8657, "taker_buy_base": 155082.4, "taker_buy_quote": 300244.40842 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.94, "high": 1.944, "low": 1.905, "close": 1.913, "volume": 119373.25, "close_time": 1761415199999, "quote_volume": 229498.23747, "trades": 3641, "taker_buy_base": 42344.95, "taker_buy_quote": 81464.86069 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.915, "high": 1.94, "low": 1.893, "close": 1.9, "volume": 226545.49, "close_time": 1761418799999, "quote_volume": 433930.37542, "trades": 5077, "taker_buy_base": 112899.66, "taker_buy_quote": 216594.30965 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.9, "high": 1.914, "low": 1.886, "close": 1.889, "volume": 86858.28, "close_time": 1761422399999, "quote_volume": 164692.6604, "trades": 2911, "taker_buy_base": 36119.98, "taker_buy_quote": 68516.36007 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.891, "high": 1.9, "low": 1.873, "close": 1.886, "volume": 62622.06, "close_time": 1761425999999, "quote_volume": 118242.44947, "trades": 1956, "taker_buy_base": 25447.71, "taker_buy_quote": 48076.73418 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.886, "high": 1.911, "low": 1.882, "close": 1.896, "volume": 79875.39, "close_time": 1761429599999, "quote_volume": 151580.43777, "trades": 1971, "taker_buy_base": 41557.02, "taker_buy_quote": 78946.82968 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.895, "high": 1.945, "low": 1.883, "close": 1.94, "volume": 176490.07, "close_time": 1761433199999, "quote_volume": 337564.83758, "trades": 4924, "taker_buy_base": 88151.41, "taker_buy_quote": 169102.50453 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.94, "high": 1.971, "low": 1.938, "close": 1.946, "volume": 105892.77, "close_time": 1761436799999, "quote_volume": 207253.06049, "trades": 3542, "taker_buy_base": 58160.25, "taker_buy_quote": 113893.18169 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.946, "high": 1.98, "low": 1.942, "close": 1.968, "volume": 108222.82, "close_time": 1761440399999, "quote_volume": 212792.15289, "trades": 3091, "taker_buy_base": 53637.38, "taker_buy_quote": 105507.63788 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.968, "high": 1.973, "low": 1.944, "close": 1.963, "volume": 62151.75, "close_time": 1761443999999, "quote_volume": 121719.84844, "trades": 3912, "taker_buy_base": 19837.95, "taker_buy_quote": 38884.65072 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.962, "high": 1.975, "low": 1.892, "close": 1.929, "volume": 213138.98, "close_time": 1761447599999, "quote_volume": 411470.02045, "trades": 6948, "taker_buy_base": 93197.04, "taker_buy_quote": 179860.16598 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.929, "high": 1.934, "low": 1.853, "close": 1.869, "volume": 390224.63, "close_time": 1761451199999, "quote_volume": 739148.09388, "trades": 11807, "taker_buy_base": 232460.74, "taker_buy_quote": 440743.42091 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.869, "high": 1.871, "low": 1.826, "close": 1.853, "volume": 148846.34, "close_time": 1761454799999, "quote_volume": 274710.03054, "trades": 5064, "taker_buy_base": 73409.66, "taker_buy_quote": 135523.0926 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.853, "high": 2.341, "low": 1.82, "close": 2.021, "volume": 1554353.0, "close_time": 1761458399999, "quote_volume": 3061388.9411, "trades": 40975, "taker_buy_base": 871516.12, "taker_buy_quote": 1711941.53654 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.024, "high": 2.22, "low": 1.954, "close": 2.211, "volume": 1292836.91, "close_time": 1761461999999, "quote_volume": 2726744.72714, "trades": 32868, "taker_buy_base": 718638.54, "taker_buy_quote": 1518535.26161 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.208, "high": 2.221, "low": 1.989, "close": 2.052, "volume": 1072640.23, "close_time": 1761465599999, "quote_volume": 2265687.19324, "trades": 19028, "taker_buy_base": 482925.13, "taker_buy_quote": 1018338.86578 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.053, "high": 2.103, "low": 2.015, "close": 2.065, "volume": 678138.93, "close_time": 1761469199999, "quote_volume": 1397183.21874, "trades": 9274, "taker_buy_base": 335729.83, "taker_buy_quote": 692040.1863 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.064, "high": 2.112, "low": 2.038, "close": 2.096, "volume": 353213.2, "close_time": 1761472799999, "quote_volume": 734979.83583, "trades": 6036, "taker_buy_base": 167700.84, "taker_buy_quote": 349211.09587 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.095, "high": 2.12, "low": 2.053, "close": 2.061, "volume": 304626.74, "close_time": 1761476399999, "quote_volume": 636708.63573, "trades": 4672, "taker_buy_base": 153646.66, "taker_buy_quote": 321359.5046 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.061, "high": 2.093, "low": 2.044, "close": 2.072, "volume": 294053.47, "close_time": 1761479999999, "quote_volume": 607434.75489, "trades": 5372, "taker_buy_base": 177174.12, "taker_buy_quote": 366143.81018 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.07, "high": 2.09, "low": 2.059, "close": 2.063, "volume": 162968.7, "close_time": 1761483599999, "quote_volume": 337425.29996, "trades": 3245, "taker_buy_base": 78503.42, "taker_buy_quote": 162622.67793 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.062, "high": 2.081, "low": 2.053, "close": 2.068, "volume": 202861.61, "close_time": 1761487199999, "quote_volume": 419701.8663, "trades": 3661, "taker_buy_base": 125995.47, "taker_buy_quote": 260799.07482 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.069, "high": 2.086, "low": 2.057, "close": 2.078, "volume": 156494.15, "close_time": 1761490799999, "quote_volume": 323637.1078, "trades": 2510, "taker_buy_base": 93906.42, "taker_buy_quote": 194279.58455 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.077, "high": 2.077, "low": 2.053, "close": 2.06, "volume": 138435.6, "close_time": 1761494399999, "quote_volume": 284886.78035, "trades": 2274, "taker_buy_base": 52542.53, "taker_buy_quote": 108165.717 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.06, "high": 2.092, "low": 2.053, "close": 2.08, "volume": 239602.27, "close_time": 1761497999999, "quote_volume": 493963.61017, "trades": 3349, "taker_buy_base": 123402.43, "taker_buy_quote": 254587.6344 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.079, "high": 2.19, "low": 2.075, "close": 2.152, "volume": 414451.34, "close_time": 1761501599999, "quote_volume": 887290.02692, "trades": 7904, "taker_buy_base": 230283.19, "taker_buy_quote": 492883.08696 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.152, "high": 2.153, "low": 2.084, "close": 2.109, "volume": 159084.99, "close_time": 1761505199999, "quote_volume": 335519.82065, "trades": 3594, "taker_buy_base": 66795.15, "taker_buy_quote": 140920.16392 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.109, "high": 2.129, "low": 2.061, "close": 2.085, "volume": 133797.23, "close_time": 1761508799999, "quote_volume": 278825.93709, "trades": 4710, "taker_buy_base": 49768.49, "taker_buy_quote": 103928.87562 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.086, "high": 2.091, "low": 2.065, "close": 2.077, "volume": 46056.48, "close_time": 1761512399999, "quote_volume": 95785.7858, "trades": 1364, "taker_buy_base": 21470.71, "taker_buy_quote": 44666.95987 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.076, "high": 2.122, "low": 2.055, "close": 2.071, "volume": 222395.92, "close_time": 1761515999999, "quote_volume": 463484.557, "trades": 5512, "taker_buy_base": 88793.71, "taker_buy_quote": 185087.40951 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.073, "high": 2.088, "low": 1.968, "close": 2.052, "volume": 589751.37, "close_time": 1761519599999, "quote_volume": 1191953.4998, "trades": 10436, "taker_buy_base": 346105.67, "taker_buy_quote": 697338.40598 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.05, "high": 2.23, "low": 1.999, "close": 2.216, "volume": 627882.08, "close_time": 1761523199999, "quote_volume": 1298624.34246, "trades": 13573, "taker_buy_base": 324487.59, "taker_buy_quote": 674300.32682 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.215, "high": 2.239, "low": 1.936, "close": 1.969, "volume": 725582.65, "close_time": 1761526799999, "quote_volume": 1501233.49413, "trades": 11622, "taker_buy_base": 358930.23, "taker_buy_quote": 744156.3907 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.969, "high": 2.009, "low": 1.72, "close": 1.816, "volume": 1061435.89, "close_time": 1761530399999, "quote_volume": 1974397.9547, "trades": 17357, "taker_buy_base": 469129.92, "taker_buy_quote": 874575.52226 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.813, "high": 1.964, "low": 1.73, "close": 1.81, "volume": 885571.84, "close_time": 1761533999999, "quote_volume": 1639016.01823, "trades": 20050, "taker_buy_base": 427336.08, "taker_buy_quote": 789825.17733 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.811, "high": 1.906, "low": 1.79, "close": 1.902, "volume": 300759.96, "close_time": 1761537599999, "quote_volume": 557538.93521, "trades": 8321, "taker_buy_base": 161868.43, "taker_buy_quote": 301215.37041 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.902, "high": 1.947, "low": 1.26, "close": 1.295, "volume": 2306175.19, "close_time": 1761541199999, "quote_volume": 3512218.87679, "trades": 38028, "taker_buy_base": 1030887.66, "taker_buy_quote": 1599615.94481 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.291, "high": 1.4, "low": 1.06, "close": 1.187, "volume": 5878198.69, "close_time": 1761544799999, "quote_volume": 7133861.27046, "trades": 77241, "taker_buy_base": 2301926.45, "taker_buy_quote": 2807812.92248 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.187, "high": 1.267, "low": 1.092, "close": 1.103, "volume": 3826830.01, "close_time": 1761548399999, "quote_volume": 4389227.68471, "trades": 53939, "taker_buy_base": 1336143.3, "taker_buy_quote": 1535408.70419 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.105, "high": 1.153, "low": 1.067, "close": 1.117, "volume": 2956857.03, "close_time": 1761551999999, "quote_volume": 3285488.14377, "trades": 30439, "taker_buy_base": 1174709.67, "taker_buy_quote": 1307231.88193 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.115, "high": 1.135, "low": 1.085, "close": 1.109, "volume": 2176218.63, "close_time": 1761555599999, "quote_volume": 2421603.93008, "trades": 16522, "taker_buy_base": 1026376.41, "taker_buy_quote": 1143303.53561 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.109, "high": 1.114, "low": 1.05, "close": 1.083, "volume": 2181650.28, "close_time": 1761559199999, "quote_volume": 2350866.35136, "trades": 17398, "taker_buy_base": 906114.08, "taker_buy_quote": 976576.98926 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.083, "high": 1.095, "low": 1.012, "close": 1.079, "volume": 2744333.81, "close_time": 1761562799999, "quote_volume": 2904352.23718, "trades": 36049, "taker_buy_base": 1293487.17, "taker_buy_quote": 1371786.69531 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.078, "high": 1.145, "low": 1.059, "close": 1.122, "volume": 2451884.83, "close_time": 1761566399999, "quote_volume": 2737364.18412, "trades": 21609, "taker_buy_base": 1113440.19, "taker_buy_quote": 1241680.75682 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.138, "low": 1.088, "close": 1.106, "volume": 3818830.59, "close_time": 1761569999999, "quote_volume": 4242692.77308, "trades": 58951, "taker_buy_base": 1470775.97, "taker_buy_quote": 1636250.78566 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.106, "high": 1.199, "low": 1.102, "close": 1.175, "volume": 2738104.22, "close_time": 1761573599999, "quote_volume": 3151387.97915, "trades": 36159, "taker_buy_base": 1530159.38, "taker_buy_quote": 1762572.00782 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.175, "high": 1.19, "low": 1.113, "close": 1.137, "volume": 1797016.32, "close_time": 1761577199999, "quote_volume": 2068827.15535, "trades": 38100, "taker_buy_base": 729646.73, "taker_buy_quote": 842997.34601 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.137, "high": 1.159, "low": 1.116, "close": 1.126, "volume": 932192.98, "close_time": 1761580799999, "quote_volume": 1059784.81411, "trades": 16138, "taker_buy_base": 449079.91, "taker_buy_quote": 511263.19561 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.124, "high": 1.169, "low": 1.117, "close": 1.163, "volume": 1127737.76, "close_time": 1761584399999, "quote_volume": 1298615.08909, "trades": 14252, "taker_buy_base": 617817.51, "taker_buy_quote": 712015.05472 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.163, "high": 1.172, "low": 1.13, "close": 1.143, "volume": 765598.76, "close_time": 1761587999999, "quote_volume": 880520.00367, "trades": 13195, "taker_buy_base": 341452.05, "taker_buy_quote": 393330.93886 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.145, "high": 1.189, "low": 1.14, "close": 1.182, "volume": 763821.23, "close_time": 1761591599999, "quote_volume": 887804.24649, "trades": 11274, "taker_buy_base": 491585.97, "taker_buy_quote": 572329.62347 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.181, "high": 1.184, "low": 1.157, "close": 1.167, "volume": 732929.12, "close_time": 1761595199999, "quote_volume": 857760.88188, "trades": 9868, "taker_buy_base": 317619.6, "taker_buy_quote": 372132.66676 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.167, "high": 1.173, "low": 1.122, "close": 1.139, "volume": 788958.95, "close_time": 1761598799999, "quote_volume": 906915.99425, "trades": 11970, "taker_buy_base": 307143.76, "taker_buy_quote": 353081.88741 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.14, "high": 1.153, "low": 1.127, "close": 1.132, "volume": 409587.06, "close_time": 1761602399999, "quote_volume": 466889.80469, "trades": 5605, "taker_buy_base": 192591.89, "taker_buy_quote": 219648.74959 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.132, "high": 1.142, "low": 1.127, "close": 1.137, "volume": 249769.79, "close_time": 1761605999999, "quote_volume": 283216.15297, "trades": 4158, "taker_buy_base": 114310.66, "taker_buy_quote": 129761.16076 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.137, "high": 1.14, "low": 1.115, "close": 1.125, "volume": 506922.18, "close_time": 1761609599999, "quote_volume": 571522.845, "trades": 6242, "taker_buy_base": 180937.97, "taker_buy_quote": 204212.4035 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.125, "high": 1.13, "low": 1.03, "close": 1.101, "volume": 1227406.05, "close_time": 1761613199999, "quote_volume": 1341388.69224, "trades": 15860, "taker_buy_base": 539044.93, "taker_buy_quote": 590383.02984 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.1, "high": 1.132, "low": 1.084, "close": 1.122, "volume": 475719.69, "close_time": 1761616799999, "quote_volume": 528087.66325, "trades": 4671, "taker_buy_base": 238942.86, "taker_buy_quote": 265924.29446 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.122, "high": 1.133, "low": 1.09, "close": 1.096, "volume": 626604.15, "close_time": 1761620399999, "quote_volume": 695094.55918, "trades": 5403, "taker_buy_base": 261203.07, "taker_buy_quote": 289805.72732 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.099, "high": 1.107, "low": 1.061, "close": 1.1, "volume": 638632.91, "close_time": 1761623999999, "quote_volume": 693258.00477, "trades": 4645, "taker_buy_base": 294526.16, "taker_buy_quote": 319886.68434 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.099, "high": 1.125, "low": 1.083, "close": 1.117, "volume": 391579.39, "close_time": 1761627599999, "quote_volume": 429573.66733, "trades": 3773, "taker_buy_base": 181840.71, "taker_buy_quote": 199807.37652 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.116, "high": 1.157, "low": 1.115, "close": 1.137, "volume": 833635.44, "close_time": 1761631199999, "quote_volume": 946167.08384, "trades": 10563, "taker_buy_base": 398002.36, "taker_buy_quote": 451849.14258 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.137, "high": 1.137, "low": 1.114, "close": 1.117, "volume": 491262.54, "close_time": 1761634799999, "quote_volume": 552511.53714, "trades": 6780, "taker_buy_base": 212516.0, "taker_buy_quote": 239401.10394 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.116, "high": 1.128, "low": 1.103, "close": 1.121, "volume": 355946.67, "close_time": 1761638399999, "quote_volume": 396853.7215, "trades": 9868, "taker_buy_base": 144224.21, "taker_buy_quote": 160982.7417 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.121, "high": 1.144, "low": 1.115, "close": 1.117, "volume": 524139.14, "close_time": 1761641999999, "quote_volume": 593538.54931, "trades": 5995, "taker_buy_base": 285377.25, "taker_buy_quote": 323168.27961 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.116, "high": 1.123, "low": 1.105, "close": 1.105, "volume": 477518.01, "close_time": 1761645599999, "quote_volume": 531572.62648, "trades": 10894, "taker_buy_base": 227913.54, "taker_buy_quote": 253893.578 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.105, "high": 1.11, "low": 1.086, "close": 1.097, "volume": 622361.87, "close_time": 1761649199999, "quote_volume": 683817.31791, "trades": 9336, "taker_buy_base": 253589.83, "taker_buy_quote": 278729.60223 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.096, "high": 1.106, "low": 1.074, "close": 1.081, "volume": 683450.42, "close_time": 1761652799999, "quote_volume": 747739.22405, "trades": 11436, "taker_buy_base": 246808.95, "taker_buy_quote": 270296.14172 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.081, "high": 1.093, "low": 1.079, "close": 1.086, "volume": 421263.07, "close_time": 1761656399999, "quote_volume": 457771.57725, "trades": 5350, "taker_buy_base": 212475.48, "taker_buy_quote": 231086.49415 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.086, "high": 1.099, "low": 1.067, "close": 1.072, "volume": 454805.11, "close_time": 1761659999999, "quote_volume": 491653.03419, "trades": 6850, "taker_buy_base": 198216.68, "taker_buy_quote": 214605.59527 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.072, "high": 1.083, "low": 1.037, "close": 1.064, "volume": 701236.2, "close_time": 1761663599999, "quote_volume": 745959.34936, "trades": 9349, "taker_buy_base": 299641.36, "taker_buy_quote": 318750.7902 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.065, "high": 1.07, "low": 1.03, "close": 1.04, "volume": 731448.34, "close_time": 1761667199999, "quote_volume": 766016.16279, "trades": 10939, "taker_buy_base": 279966.52, "taker_buy_quote": 293466.06164 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.039, "high": 1.044, "low": 1.018, "close": 1.023, "volume": 909204.22, "close_time": 1761670799999, "quote_volume": 934895.83864, "trades": 8200, "taker_buy_base": 387401.2, "taker_buy_quote": 398468.74301 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.024, "high": 1.024, "low": 0.899, "close": 0.964, "volume": 2133510.67, "close_time": 1761674399999, "quote_volume": 2074192.06089, "trades": 21639, "taker_buy_base": 886726.81, "taker_buy_quote": 861145.62547 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.964, "high": 0.993, "low": 0.939, "close": 0.961, "volume": 1167092.32, "close_time": 1761677999999, "quote_volume": 1129595.48767, "trades": 16613, "taker_buy_base": 544283.05, "taker_buy_quote": 527220.89621 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.96, "high": 0.974, "low": 0.927, "close": 0.941, "volume": 805068.07, "close_time": 1761681599999, "quote_volume": 761032.01273, "trades": 7370, "taker_buy_base": 402809.04, "taker_buy_quote": 380297.28946 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.94, "high": 0.951, "low": 0.934, "close": 0.948, "volume": 468274.89, "close_time": 1761685199999, "quote_volume": 441545.20814, "trades": 5040, "taker_buy_base": 260733.49, "taker_buy_quote": 245934.54054 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.947, "high": 0.986, "low": 0.946, "close": 0.985, "volume": 508404.52, "close_time": 1761688799999, "quote_volume": 492212.12691, "trades": 7463, "taker_buy_base": 316965.68, "taker_buy_quote": 306940.45019 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.985, "high": 1.012, "low": 0.967, "close": 0.968, "volume": 971837.02, "close_time": 1761692399999, "quote_volume": 960713.74557, "trades": 12249, "taker_buy_base": 502380.08, "taker_buy_quote": 497381.54749 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.969, "high": 0.972, "low": 0.953, "close": 0.962, "volume": 277682.14, "close_time": 1761695999999, "quote_volume": 267138.02018, "trades": 4977, "taker_buy_base": 123290.89, "taker_buy_quote": 118627.2687 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.96, "high": 0.966, "low": 0.941, "close": 0.959, "volume": 228298.94, "close_time": 1761699599999, "quote_volume": 217934.89618, "trades": 3059, "taker_buy_base": 103511.28, "taker_buy_quote": 98972.04859 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.96, "high": 0.973, "low": 0.956, "close": 0.968, "volume": 268990.33, "close_time": 1761703199999, "quote_volume": 260083.55364, "trades": 4634, "taker_buy_base": 141658.95, "taker_buy_quote": 137052.27961 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.967, "high": 0.978, "low": 0.958, "close": 0.962, "volume": 265001.59, "close_time": 1761706799999, "quote_volume": 255601.80307, "trades": 3309, "taker_buy_base": 120484.09, "taker_buy_quote": 116282.49942 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.962, "high": 0.966, "low": 0.912, "close": 0.919, "volume": 789388.35, "close_time": 1761710399999, "quote_volume": 740008.20849, "trades": 8367, "taker_buy_base": 297782.5, "taker_buy_quote": 278516.13446 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.92, "high": 0.928, "low": 0.909, "close": 0.919, "volume": 375125.46, "close_time": 1761713999999, "quote_volume": 344776.85199, "trades": 5490, "taker_buy_base": 169351.99, "taker_buy_quote": 155861.025 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.92, "high": 0.92, "low": 0.901, "close": 0.915, "volume": 515612.24, "close_time": 1761717599999, "quote_volume": 468866.07319, "trades": 5479, "taker_buy_base": 216818.12, "taker_buy_quote": 197218.54442 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.915, "high": 0.95, "low": 0.915, "close": 0.941, "volume": 454529.68, "close_time": 1761721199999, "quote_volume": 425090.25201, "trades": 5753, "taker_buy_base": 238875.27, "taker_buy_quote": 223588.89437 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.94, "high": 0.946, "low": 0.925, "close": 0.926, "volume": 422908.04, "close_time": 1761724799999, "quote_volume": 395367.33951, "trades": 3909, "taker_buy_base": 179930.68, "taker_buy_quote": 168641.24863 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.926, "high": 0.948, "low": 0.918, "close": 0.944, "volume": 554502.14, "close_time": 1761728399999, "quote_volume": 518082.05211, "trades": 5424, "taker_buy_base": 276829.5, "taker_buy_quote": 259234.96047 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.944, "high": 0.952, "low": 0.933, "close": 0.936, "volume": 351389.79, "close_time": 1761731999999, "quote_volume": 330740.8529, "trades": 4016, "taker_buy_base": 157700.74, "taker_buy_quote": 148451.5618 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.935, "high": 0.945, "low": 0.925, "close": 0.927, "volume": 308346.74, "close_time": 1761735599999, "quote_volume": 288290.80121, "trades": 3661, "taker_buy_base": 142160.69, "taker_buy_quote": 133014.71001 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.927, "high": 0.947, "low": 0.923, "close": 0.936, "volume": 404213.84, "close_time": 1761739199999, "quote_volume": 378624.89937, "trades": 3324, "taker_buy_base": 197671.33, "taker_buy_quote": 185496.99668 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.936, "high": 0.961, "low": 0.936, "close": 0.949, "volume": 400397.23, "close_time": 1761742799999, "quote_volume": 380817.9383, "trades": 4357, "taker_buy_base": 187480.69, "taker_buy_quote": 178315.63386 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.95, "high": 0.955, "low": 0.925, "close": 0.935, "volume": 406122.9, "close_time": 1761746399999, "quote_volume": 380688.37424, "trades": 3445, "taker_buy_base": 177369.12, "taker_buy_quote": 166191.88893 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.934, "high": 0.937, "low": 0.914, "close": 0.916, "volume": 416243.31, "close_time": 1761749999999, "quote_volume": 385383.61489, "trades": 3400, "taker_buy_base": 169960.78, "taker_buy_quote": 157463.75172 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.916, "high": 0.919, "low": 0.872, "close": 0.879, "volume": 850847.82, "close_time": 1761753599999, "quote_volume": 762248.03554, "trades": 6021, "taker_buy_base": 335694.7, "taker_buy_quote": 301191.05772 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.879, "high": 0.89, "low": 0.817, "close": 0.863, "volume": 1555439.94, "close_time": 1761757199999, "quote_volume": 1331808.01305, "trades": 11584, "taker_buy_base": 690377.23, "taker_buy_quote": 590048.22458 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.863, "high": 0.881, "low": 0.861, "close": 0.88, "volume": 364397.86, "close_time": 1761760799999, "quote_volume": 317910.87838, "trades": 5357, "taker_buy_base": 212626.22, "taker_buy_quote": 185623.34602 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.882, "high": 0.903, "low": 0.843, "close": 0.892, "volume": 927118.86, "close_time": 1761764399999, "quote_volume": 812251.80767, "trades": 7351, "taker_buy_base": 456880.4, "taker_buy_quote": 400168.53723 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.894, "high": 0.898, "low": 0.875, "close": 0.88, "volume": 526914.47, "close_time": 1761767999999, "quote_volume": 467163.61107, "trades": 4682, "taker_buy_base": 226313.39, "taker_buy_quote": 200931.52355 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.88, "high": 0.897, "low": 0.873, "close": 0.887, "volume": 291508.27, "close_time": 1761771599999, "quote_volume": 258139.29412, "trades": 3093, "taker_buy_base": 145122.37, "taker_buy_quote": 128588.52991 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.889, "high": 0.894, "low": 0.884, "close": 0.885, "volume": 158329.5, "close_time": 1761775199999, "quote_volume": 140907.91017, "trades": 1909, "taker_buy_base": 87646.9, "taker_buy_quote": 78030.22808 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.885, "high": 0.891, "low": 0.879, "close": 0.888, "volume": 234065.84, "close_time": 1761778799999, "quote_volume": 207098.95783, "trades": 2381, "taker_buy_base": 120231.84, "taker_buy_quote": 106493.54614 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.888, "high": 0.888, "low": 0.87, "close": 0.879, "volume": 245075.15, "close_time": 1761782399999, "quote_volume": 215434.71072, "trades": 6566, "taker_buy_base": 81797.93, "taker_buy_quote": 71919.7932 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.878, "high": 0.887, "low": 0.871, "close": 0.882, "volume": 220873.06, "close_time": 1761785999999, "quote_volume": 194105.03349, "trades": 3246, "taker_buy_base": 108673.76, "taker_buy_quote": 95561.61167 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.881, "high": 0.882, "low": 0.857, "close": 0.859, "volume": 217449.7, "close_time": 1761789599999, "quote_volume": 188716.53867, "trades": 2470, "taker_buy_base": 90716.84, "taker_buy_quote": 78760.71996 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.86, "high": 0.877, "low": 0.86, "close": 0.873, "volume": 138930.64, "close_time": 1761793199999, "quote_volume": 120861.63562, "trades": 1749, "taker_buy_base": 65686.82, "taker_buy_quote": 57124.88428 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.873, "high": 0.876, "low": 0.856, "close": 0.861, "volume": 126201.9, "close_time": 1761796799999, "quote_volume": 109236.17252, "trades": 1823, "taker_buy_base": 60854.53, "taker_buy_quote": 52688.25427 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.861, "high": 0.861, "low": 0.827, "close": 0.833, "volume": 556014.65, "close_time": 1761800399999, "quote_volume": 467777.45315, "trades": 7623, "taker_buy_base": 228070.91, "taker_buy_quote": 192092.73573 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.832, "high": 0.853, "low": 0.827, "close": 0.848, "volume": 325734.27, "close_time": 1761803999999, "quote_volume": 272802.03033, "trades": 4119, "taker_buy_base": 135959.2, "taker_buy_quote": 113773.49936 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.848, "high": 0.853, "low": 0.831, "close": 0.831, "volume": 401081.22, "close_time": 1761807599999, "quote_volume": 335917.82964, "trades": 2700, "taker_buy_base": 177831.8, "taker_buy_quote": 149041.57086 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.831, "high": 0.841, "low": 0.827, "close": 0.835, "volume": 228915.45, "close_time": 1761811199999, "quote_volume": 190741.485, "trades": 1832, "taker_buy_base": 97017.41, "taker_buy_quote": 80895.82808 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.835, "high": 0.851, "low": 0.821, "close": 0.848, "volume": 433057.74, "close_time": 1761814799999, "quote_volume": 361474.84928, "trades": 3120, "taker_buy_base": 234669.47, "taker_buy_quote": 196260.84261 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.849, "high": 0.876, "low": 0.828, "close": 0.833, "volume": 671421.11, "close_time": 1761818399999, "quote_volume": 569798.13587, "trades": 4784, "taker_buy_base": 323210.22, "taker_buy_quote": 274556.84329 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.832, "high": 0.842, "low": 0.815, "close": 0.827, "volume": 335882.08, "close_time": 1761821999999, "quote_volume": 277885.88358, "trades": 2830, "taker_buy_base": 161094.97, "taker_buy_quote": 133452.16481 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.828, "high": 0.852, "low": 0.826, "close": 0.836, "volume": 481799.94, "close_time": 1761825599999, "quote_volume": 405104.73774, "trades": 3837, "taker_buy_base": 278293.57, "taker_buy_quote": 233909.3296 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.836, "high": 0.851, "low": 0.819, "close": 0.826, "volume": 404552.4, "close_time": 1761829199999, "quote_volume": 338178.64434, "trades": 3560, "taker_buy_base": 151853.21, "taker_buy_quote": 127023.98945 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.826, "high": 0.835, "low": 0.81, "close": 0.817, "volume": 541442.43, "close_time": 1761832799999, "quote_volume": 444582.53595, "trades": 4717, "taker_buy_base": 222812.76, "taker_buy_quote": 183197.99381 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.817, "high": 0.825, "low": 0.802, "close": 0.813, "volume": 414609.48, "close_time": 1761836399999, "quote_volume": 336244.10984, "trades": 3625, "taker_buy_base": 190799.16, "taker_buy_quote": 154829.93437 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.814, "high": 0.818, "low": 0.78, "close": 0.787, "volume": 661294.61, "close_time": 1761839999999, "quote_volume": 526441.52043, "trades": 4184, "taker_buy_base": 260910.8, "taker_buy_quote": 207423.63873 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.786, "high": 0.801, "low": 0.772, "close": 0.787, "volume": 685645.04, "close_time": 1761843599999, "quote_volume": 539623.94215, "trades": 4267, "taker_buy_base": 311009.12, "taker_buy_quote": 244950.79696 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.787, "high": 0.797, "low": 0.771, "close": 0.792, "volume": 583335.41, "close_time": 1761847199999, "quote_volume": 457531.97387, "trades": 2905, "taker_buy_base": 311155.68, "taker_buy_quote": 244154.60193 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.792, "high": 0.793, "low": 0.774, "close": 0.783, "volume": 327051.89, "close_time": 1761850799999, "quote_volume": 256488.97018, "trades": 2137, "taker_buy_base": 153092.93, "taker_buy_quote": 120119.03093 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.783, "high": 0.787, "low": 0.768, "close": 0.778, "volume": 337679.61, "close_time": 1761854399999, "quote_volume": 262607.65527, "trades": 2846, "taker_buy_base": 115842.63, "taker_buy_quote": 90079.95669 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.777, "high": 0.777, "low": 0.761, "close": 0.764, "volume": 379829.18, "close_time": 1761857999999, "quote_volume": 291606.0574, "trades": 2910, "taker_buy_base": 148823.48, "taker_buy_quote": 114306.42865 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.764, "high": 0.778, "low": 0.764, "close": 0.773, "volume": 228720.9, "close_time": 1761861599999, "quote_volume": 176329.28989, "trades": 1935, "taker_buy_base": 126842.25, "taker_buy_quote": 97778.56621 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.772, "high": 0.783, "low": 0.769, "close": 0.775, "volume": 232290.05, "close_time": 1761865199999, "quote_volume": 180498.68922, "trades": 1664, "taker_buy_base": 128202.53, "taker_buy_quote": 99713.73675 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.775, "high": 0.79, "low": 0.773, "close": 0.79, "volume": 203812.32, "close_time": 1761868799999, "quote_volume": 159426.14191, "trades": 1833, "taker_buy_base": 120414.71, "taker_buy_quote": 94294.79434 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.788, "high": 0.789, "low": 0.772, "close": 0.784, "volume": 177366.08, "close_time": 1761872399999, "quote_volume": 138291.36553, "trades": 1314, "taker_buy_base": 79761.07, "taker_buy_quote": 62120.01405 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.785, "high": 0.803, "low": 0.784, "close": 0.799, "volume": 211211.68, "close_time": 1761875999999, "quote_volume": 167993.91447, "trades": 1836, "taker_buy_base": 120338.69, "taker_buy_quote": 95686.36624 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.799, "high": 0.804, "low": 0.79, "close": 0.794, "volume": 188552.16, "close_time": 1761879599999, "quote_volume": 150249.35056, "trades": 2630, "taker_buy_base": 92835.85, "taker_buy_quote": 74059.14905 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.794, "high": 0.815, "low": 0.793, "close": 0.81, "volume": 185208.95, "close_time": 1761883199999, "quote_volume": 149389.63872, "trades": 2056, "taker_buy_base": 124976.94, "taker_buy_quote": 100849.11256 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.81, "high": 0.824, "low": 0.801, "close": 0.824, "volume": 199214.2, "close_time": 1761886799999, "quote_volume": 161933.05828, "trades": 2057, "taker_buy_base": 118333.81, "taker_buy_quote": 96391.55334 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.824, "high": 0.836, "low": 0.814, "close": 0.835, "volume": 362341.44, "close_time": 1761890399999, "quote_volume": 299459.9491, "trades": 4231, "taker_buy_base": 254871.49, "taker_buy_quote": 210784.33637 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.833, "high": 0.867, "low": 0.825, "close": 0.866, "volume": 604232.49, "close_time": 1761893999999, "quote_volume": 512703.33146, "trades": 7441, "taker_buy_base": 354222.24, "taker_buy_quote": 300836.88389 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.866, "high": 0.941, "low": 0.833, "close": 0.892, "volume": 3470561.99, "close_time": 1761897599999, "quote_volume": 3097678.3225, "trades": 30886, "taker_buy_base": 1761597.23, "taker_buy_quote": 1573246.24093 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.894, "high": 0.917, "low": 0.865, "close": 0.874, "volume": 1181740.12, "close_time": 1761901199999, "quote_volume": 1043070.69575, "trades": 11888, "taker_buy_base": 539612.22, "taker_buy_quote": 476791.50982 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.874, "high": 0.9, "low": 0.855, "close": 0.884, "volume": 832179.68, "close_time": 1761904799999, "quote_volume": 728861.05197, "trades": 13904, "taker_buy_base": 410595.32, "taker_buy_quote": 360553.84959 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.883, "high": 0.93, "low": 0.877, "close": 0.909, "volume": 1277460.65, "close_time": 1761908399999, "quote_volume": 1157394.80382, "trades": 14276, "taker_buy_base": 781130.1, "taker_buy_quote": 708863.39723 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.909, "high": 0.924, "low": 0.894, "close": 0.895, "volume": 934360.98, "close_time": 1761911999999, "quote_volume": 851086.33877, "trades": 10592, "taker_buy_base": 409807.83, "taker_buy_quote": 373985.1273 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.898, "high": 0.91, "low": 0.889, "close": 0.907, "volume": 528658.76, "close_time": 1761915599999, "quote_volume": 476642.8823, "trades": 9123, "taker_buy_base": 212153.53, "taker_buy_quote": 191543.19701 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.907, "high": 0.923, "low": 0.889, "close": 0.904, "volume": 649717.42, "close_time": 1761919199999, "quote_volume": 589394.33027, "trades": 8276, "taker_buy_base": 331771.95, "taker_buy_quote": 301815.34895 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.904, "high": 0.922, "low": 0.894, "close": 0.918, "volume": 626430.95, "close_time": 1761922799999, "quote_volume": 570311.35847, "trades": 8219, "taker_buy_base": 306163.71, "taker_buy_quote": 278991.31062 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.919, "high": 0.928, "low": 0.913, "close": 0.923, "volume": 685414.73, "close_time": 1761926399999, "quote_volume": 631518.53769, "trades": 5908, "taker_buy_base": 351635.72, "taker_buy_quote": 324311.59928 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.922, "high": 0.937, "low": 0.881, "close": 0.884, "volume": 901153.31, "close_time": 1761929999999, "quote_volume": 819022.87331, "trades": 8372, "taker_buy_base": 370330.86, "taker_buy_quote": 338160.91245 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.885, "high": 0.885, "low": 0.857, "close": 0.874, "volume": 639337.56, "close_time": 1761933599999, "quote_volume": 556743.31219, "trades": 6867, "taker_buy_base": 271797.02, "taker_buy_quote": 236826.70613 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.874, "high": 0.882, "low": 0.866, "close": 0.877, "volume": 248433.28, "close_time": 1761937199999, "quote_volume": 217321.00056, "trades": 3182, "taker_buy_base": 114017.67, "taker_buy_quote": 99886.20743 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.877, "high": 0.883, "low": 0.873, "close": 0.882, "volume": 135412.46, "close_time": 1761940799999, "quote_volume": 118834.60972, "trades": 1746, "taker_buy_base": 59905.06, "taker_buy_quote": 52607.78339 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.882, "high": 0.895, "low": 0.875, "close": 0.875, "volume": 249329.05, "close_time": 1761944399999, "quote_volume": 220781.70177, "trades": 2517, "taker_buy_base": 131553.77, "taker_buy_quote": 116621.02824 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.875, "high": 0.876, "low": 0.841, "close": 0.854, "volume": 438545.06, "close_time": 1761947999999, "quote_volume": 375264.7799, "trades": 4130, "taker_buy_base": 185023.07, "taker_buy_quote": 158376.973 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.853, "high": 0.853, "low": 0.84, "close": 0.843, "volume": 189879.14, "close_time": 1761951599999, "quote_volume": 160589.20661, "trades": 2109, "taker_buy_base": 67856.99, "taker_buy_quote": 57405.27182 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.843, "high": 0.849, "low": 0.836, "close": 0.842, "volume": 217285.59, "close_time": 1761955199999, "quote_volume": 183071.19801, "trades": 2360, "taker_buy_base": 124192.04, "taker_buy_quote": 104748.18096 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.841, "high": 0.889, "low": 0.84, "close": 0.882, "volume": 436476.96, "close_time": 1761958799999, "quote_volume": 377084.45479, "trades": 4338, "taker_buy_base": 280233.1, "taker_buy_quote": 242057.83829 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.883, "high": 0.893, "low": 0.859, "close": 0.866, "volume": 413018.05, "close_time": 1761962399999, "quote_volume": 360173.51077, "trades": 5140, "taker_buy_base": 197424.88, "taker_buy_quote": 172161.19023 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.866, "high": 0.877, "low": 0.861, "close": 0.874, "volume": 165361.62, "close_time": 1761965999999, "quote_volume": 143615.33543, "trades": 2317, "taker_buy_base": 89479.5, "taker_buy_quote": 77771.47058 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.874, "high": 0.89, "low": 0.872, "close": 0.878, "volume": 311711.47, "close_time": 1761969599999, "quote_volume": 274818.67754, "trades": 3536, "taker_buy_base": 161107.06, "taker_buy_quote": 142087.94214 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.878, "high": 0.886, "low": 0.871, "close": 0.874, "volume": 161188.34, "close_time": 1761973199999, "quote_volume": 141660.57488, "trades": 1793, "taker_buy_base": 73932.97, "taker_buy_quote": 65062.99591 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.874, "high": 0.881, "low": 0.87, "close": 0.875, "volume": 167567.34, "close_time": 1761976799999, "quote_volume": 146725.08799, "trades": 2004, "taker_buy_base": 68206.5, "taker_buy_quote": 59796.78347 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.875, "high": 0.875, "low": 0.858, "close": 0.863, "volume": 289318.06, "close_time": 1761980399999, "quote_volume": 249677.5128, "trades": 3695, "taker_buy_base": 116299.94, "taker_buy_quote": 100331.18469 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.864, "high": 0.868, "low": 0.852, "close": 0.856, "volume": 226818.42, "close_time": 1761983999999, "quote_volume": 195162.49563, "trades": 3431, "taker_buy_base": 86090.77, "taker_buy_quote": 74134.0164 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.857, "high": 0.869, "low": 0.854, "close": 0.863, "volume": 260966.72, "close_time": 1761987599999, "quote_volume": 224161.87531, "trades": 3201, "taker_buy_base": 122478.38, "taker_buy_quote": 105205.90431 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.863, "high": 0.869, "low": 0.849, "close": 0.851, "volume": 228768.24, "close_time": 1761991199999, "quote_volume": 196726.67429, "trades": 2237, "taker_buy_base": 88978.47, "taker_buy_quote": 76719.61811 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.852, "high": 0.86, "low": 0.842, "close": 0.855, "volume": 338926.74, "close_time": 1761994799999, "quote_volume": 287796.9081, "trades": 2935, "taker_buy_base": 146618.17, "taker_buy_quote": 124693.85667 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.856, "high": 0.859, "low": 0.849, "close": 0.854, "volume": 243369.26, "close_time": 1761998399999, "quote_volume": 207638.99109, "trades": 2325, "taker_buy_base": 129729.57, "taker_buy_quote": 110693.27456 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.855, "high": 0.861, "low": 0.845, "close": 0.849, "volume": 277680.64, "close_time": 1762001999999, "quote_volume": 236571.70411, "trades": 2469, "taker_buy_base": 100909.04, "taker_buy_quote": 86080.20857 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.85, "high": 0.853, "low": 0.841, "close": 0.843, "volume": 202004.47, "close_time": 1762005599999, "quote_volume": 171160.30572, "trades": 2339, "taker_buy_base": 99720.08, "taker_buy_quote": 84533.56847 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.843, "high": 0.846, "low": 0.828, "close": 0.836, "volume": 381030.62, "close_time": 1762009199999, "quote_volume": 318648.26153, "trades": 2876, "taker_buy_base": 145385.27, "taker_buy_quote": 121673.66613 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.835, "high": 0.844, "low": 0.831, "close": 0.844, "volume": 214737.55, "close_time": 1762012799999, "quote_volume": 179683.95528, "trades": 2224, "taker_buy_base": 108931.11, "taker_buy_quote": 91206.6528 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.844, "high": 0.861, "low": 0.844, "close": 0.854, "volume": 292104.22, "close_time": 1762016399999, "quote_volume": 249519.24901, "trades": 2433, "taker_buy_base": 144418.1, "taker_buy_quote": 123381.07349 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.853, "high": 0.864, "low": 0.846, "close": 0.859, "volume": 168339.05, "close_time": 1762019999999, "quote_volume": 143787.27648, "trades": 1819, "taker_buy_base": 79261.02, "taker_buy_quote": 67781.26137 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.858, "high": 0.865, "low": 0.853, "close": 0.858, "volume": 240848.32, "close_time": 1762023599999, "quote_volume": 206734.57188, "trades": 2063, "taker_buy_base": 123551.72, "taker_buy_quote": 105986.27509 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.858, "high": 0.858, "low": 0.851, "close": 0.856, "volume": 80279.25, "close_time": 1762027199999, "quote_volume": 68548.8361, "trades": 957, "taker_buy_base": 36122.48, "taker_buy_quote": 30863.16049 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.856, "high": 0.856, "low": 0.849, "close": 0.851, "volume": 103573.66, "close_time": 1762030799999, "quote_volume": 88151.84486, "trades": 1107, "taker_buy_base": 25987.53, "taker_buy_quote": 22141.02894 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.851, "high": 0.859, "low": 0.851, "close": 0.851, "volume": 89836.98, "close_time": 1762034399999, "quote_volume": 76701.25642, "trades": 849, "taker_buy_base": 52855.32, "taker_buy_quote": 45144.41354 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.851, "high": 0.856, "low": 0.842, "close": 0.852, "volume": 159909.31, "close_time": 1762037999999, "quote_volume": 135784.61712, "trades": 1179, "taker_buy_base": 72181.97, "taker_buy_quote": 61351.42648 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.851, "high": 0.854, "low": 0.848, "close": 0.854, "volume": 66484.54, "close_time": 1762041599999, "quote_volume": 56597.16746, "trades": 930, "taker_buy_base": 32470.59, "taker_buy_quote": 27655.20909 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.861, "low": 0.845, "close": 0.846, "volume": 142938.84, "close_time": 1762045199999, "quote_volume": 121824.72244, "trades": 2429, "taker_buy_base": 66531.11, "taker_buy_quote": 56703.68581 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.846, "high": 0.847, "low": 0.84, "close": 0.843, "volume": 153259.89, "close_time": 1762048799999, "quote_volume": 129055.66403, "trades": 1664, "taker_buy_base": 67134.74, "taker_buy_quote": 56573.59816 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.844, "high": 0.848, "low": 0.836, "close": 0.839, "volume": 109696.7, "close_time": 1762052399999, "quote_volume": 92407.93535, "trades": 785, "taker_buy_base": 38593.27, "taker_buy_quote": 32557.30176 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.838, "high": 0.842, "low": 0.831, "close": 0.833, "volume": 89952.43, "close_time": 1762055999999, "quote_volume": 75268.66552, "trades": 1271, "taker_buy_base": 34169.5, "taker_buy_quote": 28627.28519 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.833, "high": 0.838, "low": 0.833, "close": 0.836, "volume": 97241.43, "close_time": 1762059599999, "quote_volume": 81180.84654, "trades": 991, "taker_buy_base": 44380.29, "taker_buy_quote": 37045.54341 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.836, "high": 0.836, "low": 0.823, "close": 0.828, "volume": 240510.66, "close_time": 1762063199999, "quote_volume": 199700.09495, "trades": 2046, "taker_buy_base": 81378.11, "taker_buy_quote": 67655.58695 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.828, "high": 0.84, "low": 0.824, "close": 0.834, "volume": 182351.21, "close_time": 1762066799999, "quote_volume": 151699.18179, "trades": 1895, "taker_buy_base": 119424.17, "taker_buy_quote": 99413.73405 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.835, "high": 0.836, "low": 0.824, "close": 0.831, "volume": 137089.08, "close_time": 1762070399999, "quote_volume": 113606.53003, "trades": 1551, "taker_buy_base": 43779.56, "taker_buy_quote": 36314.24947 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.831, "high": 0.834, "low": 0.814, "close": 0.821, "volume": 201363.59, "close_time": 1762073999999, "quote_volume": 165880.5798, "trades": 1548, "taker_buy_base": 80305.19, "taker_buy_quote": 66144.27173 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.822, "high": 0.832, "low": 0.818, "close": 0.82, "volume": 150304.78, "close_time": 1762077599999, "quote_volume": 124048.5208, "trades": 2053, "taker_buy_base": 75507.17, "taker_buy_quote": 62355.15146 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.82, "high": 0.82, "low": 0.805, "close": 0.814, "volume": 166754.44, "close_time": 1762081199999, "quote_volume": 135558.56469, "trades": 1844, "taker_buy_base": 77576.8, "taker_buy_quote": 63118.95535 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.813, "high": 0.817, "low": 0.808, "close": 0.811, "volume": 106998.15, "close_time": 1762084799999, "quote_volume": 86861.06462, "trades": 1036, "taker_buy_base": 38977.82, "taker_buy_quote": 31666.65838 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.811, "high": 0.827, "low": 0.81, "close": 0.817, "volume": 230453.56, "close_time": 1762088399999, "quote_volume": 188923.69383, "trades": 2609, "taker_buy_base": 132983.91, "taker_buy_quote": 109035.65894 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.816, "high": 0.819, "low": 0.804, "close": 0.807, "volume": 142390.54, "close_time": 1762091999999, "quote_volume": 115571.11729, "trades": 1443, "taker_buy_base": 58619.7, "taker_buy_quote": 47676.3001 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.808, "high": 0.809, "low": 0.789, "close": 0.793, "volume": 319727.48, "close_time": 1762095599999, "quote_volume": 254933.78777, "trades": 2532, "taker_buy_base": 118373.21, "taker_buy_quote": 94298.41682 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.793, "high": 0.803, "low": 0.785, "close": 0.794, "volume": 225066.72, "close_time": 1762099199999, "quote_volume": 178730.28572, "trades": 2230, "taker_buy_base": 95555.33, "taker_buy_quote": 75946.41181 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.794, "high": 0.804, "low": 0.79, "close": 0.803, "volume": 150112.47, "close_time": 1762102799999, "quote_volume": 119667.1291, "trades": 1241, "taker_buy_base": 80084.15, "taker_buy_quote": 63893.28337 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.803, "high": 0.805, "low": 0.799, "close": 0.799, "volume": 71248.21, "close_time": 1762106399999, "quote_volume": 57049.98867, "trades": 746, "taker_buy_base": 17586.5, "taker_buy_quote": 14093.47522 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.799, "high": 0.804, "low": 0.796, "close": 0.801, "volume": 55560.42, "close_time": 1762109999999, "quote_volume": 44409.62313, "trades": 820, "taker_buy_base": 35101.25, "taker_buy_quote": 28063.70482 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.801, "high": 0.803, "low": 0.797, "close": 0.8, "volume": 53086.93, "close_time": 1762113599999, "quote_volume": 42444.75964, "trades": 817, "taker_buy_base": 17005.94, "taker_buy_quote": 13606.58999 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.8, "high": 0.805, "low": 0.798, "close": 0.804, "volume": 47594.12, "close_time": 1762117199999, "quote_volume": 38161.18874, "trades": 582, "taker_buy_base": 27301.22, "taker_buy_quote": 21907.01597 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.804, "high": 0.82, "low": 0.804, "close": 0.814, "volume": 250060.97, "close_time": 1762120799999, "quote_volume": 202866.26703, "trades": 1833, "taker_buy_base": 140183.4, "taker_buy_quote": 113777.5641 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.814, "high": 0.814, "low": 0.804, "close": 0.807, "volume": 132358.0, "close_time": 1762124399999, "quote_volume": 106947.58448, "trades": 1151, "taker_buy_base": 54563.92, "taker_buy_quote": 44097.83126 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.807, "high": 0.813, "low": 0.806, "close": 0.808, "volume": 63660.15, "close_time": 1762127999999, "quote_volume": 51478.37903, "trades": 821, "taker_buy_base": 31731.21, "taker_buy_quote": 25658.26959 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.808, "high": 0.812, "low": 0.791, "close": 0.792, "volume": 168105.25, "close_time": 1762131599999, "quote_volume": 134780.26196, "trades": 1386, "taker_buy_base": 75394.55, "taker_buy_quote": 60581.14584 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.792, "high": 0.802, "low": 0.788, "close": 0.79, "volume": 150460.96, "close_time": 1762135199999, "quote_volume": 119398.26634, "trades": 1280, "taker_buy_base": 82617.36, "taker_buy_quote": 65598.72775 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.79, "high": 0.798, "low": 0.781, "close": 0.782, "volume": 271597.18, "close_time": 1762138799999, "quote_volume": 214133.48279, "trades": 2527, "taker_buy_base": 113637.1, "taker_buy_quote": 89638.01315 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.782, "high": 0.785, "low": 0.754, "close": 0.761, "volume": 357139.45, "close_time": 1762142399999, "quote_volume": 275216.4321, "trades": 3331, "taker_buy_base": 120458.62, "taker_buy_quote": 92857.51159 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.761, "high": 0.776, "low": 0.752, "close": 0.774, "volume": 227303.89, "close_time": 1762145999999, "quote_volume": 173432.42876, "trades": 2214, "taker_buy_base": 130396.65, "taker_buy_quote": 99579.38772 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.773, "high": 0.778, "low": 0.768, "close": 0.768, "volume": 109548.95, "close_time": 1762149599999, "quote_volume": 84706.75851, "trades": 1261, "taker_buy_base": 62354.4, "taker_buy_quote": 48257.72507 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.77, "high": 0.787, "low": 0.763, "close": 0.77, "volume": 248555.74, "close_time": 1762153199999, "quote_volume": 192780.15424, "trades": 2537, "taker_buy_base": 109068.83, "taker_buy_quote": 84692.12372 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.771, "high": 0.782, "low": 0.765, "close": 0.769, "volume": 191048.93, "close_time": 1762156799999, "quote_volume": 147492.34734, "trades": 3104, "taker_buy_base": 81202.77, "taker_buy_quote": 62714.94182 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.77, "high": 0.775, "low": 0.767, "close": 0.775, "volume": 213675.64, "close_time": 1762160399999, "quote_volume": 164786.83261, "trades": 2225, "taker_buy_base": 67845.13, "taker_buy_quote": 52285.07907 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.775, "high": 0.781, "low": 0.762, "close": 0.763, "volume": 154808.05, "close_time": 1762163999999, "quote_volume": 119564.08018, "trades": 1866, "taker_buy_base": 45392.49, "taker_buy_quote": 35061.22179 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.763, "high": 0.768, "low": 0.747, "close": 0.755, "volume": 300240.91, "close_time": 1762167599999, "quote_volume": 226895.5774, "trades": 2096, "taker_buy_base": 87113.8, "taker_buy_quote": 65790.50554 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.755, "high": 0.77, "low": 0.753, "close": 0.759, "volume": 198331.83, "close_time": 1762171199999, "quote_volume": 151261.46053, "trades": 1868, "taker_buy_base": 87928.66, "taker_buy_quote": 67153.52844 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.759, "high": 0.769, "low": 0.759, "close": 0.76, "volume": 172125.53, "close_time": 1762174799999, "quote_volume": 131733.86475, "trades": 2141, "taker_buy_base": 61309.86, "taker_buy_quote": 46921.52352 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.76, "high": 0.762, "low": 0.753, "close": 0.758, "volume": 194144.58, "close_time": 1762178399999, "quote_volume": 147027.47995, "trades": 1708, "taker_buy_base": 78814.38, "taker_buy_quote": 59704.25326 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.759, "high": 0.768, "low": 0.757, "close": 0.761, "volume": 225689.51, "close_time": 1762181999999, "quote_volume": 171888.25799, "trades": 2076, "taker_buy_base": 114031.96, "taker_buy_quote": 86923.18602 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.762, "high": 0.763, "low": 0.676, "close": 0.72, "volume": 1273666.46, "close_time": 1762185599999, "quote_volume": 912665.84236, "trades": 14298, "taker_buy_base": 556050.77, "taker_buy_quote": 398025.26041 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.719, "high": 0.727, "low": 0.711, "close": 0.716, "volume": 281127.92, "close_time": 1762189199999, "quote_volume": 202109.33053, "trades": 3607, "taker_buy_base": 129870.83, "taker_buy_quote": 93493.85892 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.716, "high": 0.729, "low": 0.716, "close": 0.722, "volume": 230277.2, "close_time": 1762192799999, "quote_volume": 166439.61457, "trades": 2171, "taker_buy_base": 94694.16, "taker_buy_quote": 68518.23405 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.722, "high": 0.724, "low": 0.704, "close": 0.706, "volume": 157253.1, "close_time": 1762196399999, "quote_volume": 112384.69676, "trades": 1522, "taker_buy_base": 69121.0, "taker_buy_quote": 49373.32587 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.704, "high": 0.705, "low": 0.695, "close": 0.697, "volume": 179709.18, "close_time": 1762199999999, "quote_volume": 125699.21822, "trades": 1633, "taker_buy_base": 90087.94, "taker_buy_quote": 63013.60577 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.697, "high": 0.699, "low": 0.688, "close": 0.692, "volume": 164630.18, "close_time": 1762203599999, "quote_volume": 114188.45471, "trades": 1108, "taker_buy_base": 77029.72, "taker_buy_quote": 53397.11994 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.693, "high": 0.712, "low": 0.69, "close": 0.708, "volume": 171483.35, "close_time": 1762207199999, "quote_volume": 120326.20438, "trades": 1363, "taker_buy_base": 88215.18, "taker_buy_quote": 61966.1154 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.708, "high": 0.721, "low": 0.702, "close": 0.709, "volume": 181270.97, "close_time": 1762210799999, "quote_volume": 128875.08828, "trades": 1358, "taker_buy_base": 89302.82, "taker_buy_quote": 63448.66071 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.709, "high": 0.717, "low": 0.704, "close": 0.713, "volume": 120824.66, "close_time": 1762214399999, "quote_volume": 86013.65186, "trades": 1129, "taker_buy_base": 60045.69, "taker_buy_quote": 42753.92291 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.712, "high": 0.725, "low": 0.706, "close": 0.717, "volume": 216888.66, "close_time": 1762217999999, "quote_volume": 155580.24572, "trades": 2343, "taker_buy_base": 109180.7, "taker_buy_quote": 78334.3397 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.716, "high": 0.719, "low": 0.711, "close": 0.716, "volume": 45402.09, "close_time": 1762221599999, "quote_volume": 32420.08879, "trades": 774, "taker_buy_base": 30847.34, "taker_buy_quote": 22036.33958 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 51172.61, "close_time": 1762225199999, "quote_volume": 36671.53784, "trades": 820, "taker_buy_base": 32826.38, "taker_buy_quote": 23531.55709 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.715, "high": 0.719, "low": 0.712, "close": 0.713, "volume": 93501.59, "close_time": 1762228799999, "quote_volume": 66904.15487, "trades": 1104, "taker_buy_base": 39798.69, "taker_buy_quote": 28487.93193 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.713, "high": 0.716, "low": 0.693, "close": 0.696, "volume": 227600.58, "close_time": 1762232399999, "quote_volume": 160328.45248, "trades": 1703, "taker_buy_base": 83519.26, "taker_buy_quote": 58907.03231 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.697, "high": 0.699, "low": 0.671, "close": 0.682, "volume": 425457.93, "close_time": 1762235999999, "quote_volume": 291629.69276, "trades": 3295, "taker_buy_base": 184668.11, "taker_buy_quote": 126414.58809 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.682, "high": 0.701, "low": 0.682, "close": 0.689, "volume": 169385.27, "close_time": 1762239599999, "quote_volume": 116976.98046, "trades": 1257, "taker_buy_base": 92627.13, "taker_buy_quote": 64032.56767 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.689, "high": 0.691, "low": 0.675, "close": 0.684, "volume": 263914.59, "close_time": 1762243199999, "quote_volume": 180176.43142, "trades": 1568, "taker_buy_base": 111477.61, "taker_buy_quote": 76111.62824 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.685, "high": 0.701, "low": 0.684, "close": 0.692, "volume": 250881.13, "close_time": 1762246799999, "quote_volume": 174341.46726, "trades": 1710, "taker_buy_base": 97237.15, "taker_buy_quote": 67557.71457 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.692, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 148696.78, "close_time": 1762250399999, "quote_volume": 102999.81238, "trades": 1116, "taker_buy_base": 79301.22, "taker_buy_quote": 54959.67738 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.695, "high": 0.702, "low": 0.691, "close": 0.699, "volume": 133352.49, "close_time": 1762253999999, "quote_volume": 92868.93029, "trades": 1409, "taker_buy_base": 73481.75, "taker_buy_quote": 51220.0033 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.699, "high": 0.709, "low": 0.692, "close": 0.698, "volume": 312556.99, "close_time": 1762257599999, "quote_volume": 219691.61981, "trades": 2423, "taker_buy_base": 133232.74, "taker_buy_quote": 93754.38607 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.698, "high": 0.698, "low": 0.685, "close": 0.691, "volume": 203916.39, "close_time": 1762261199999, "quote_volume": 141294.59733, "trades": 1451, "taker_buy_base": 103059.62, "taker_buy_quote": 71473.38367 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.691, "high": 0.697, "low": 0.685, "close": 0.696, "volume": 122878.25, "close_time": 1762264799999, "quote_volume": 84706.90309, "trades": 963, "taker_buy_base": 66130.24, "taker_buy_quote": 45567.7934 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.695, "high": 0.705, "low": 0.681, "close": 0.703, "volume": 207942.25, "close_time": 1762268399999, "quote_volume": 144065.67777, "trades": 1836, "taker_buy_base": 85802.7, "taker_buy_quote": 59511.51123 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.702, "high": 0.703, "low": 0.688, "close": 0.691, "volume": 169047.21, "close_time": 1762271999999, "quote_volume": 117967.69595, "trades": 1488, "taker_buy_base": 81686.31, "taker_buy_quote": 57014.43597 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.69, "high": 0.696, "low": 0.672, "close": 0.674, "volume": 184983.38, "close_time": 1762275599999, "quote_volume": 126341.17466, "trades": 1892, "taker_buy_base": 77077.74, "taker_buy_quote": 52675.01379 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.673, "high": 0.68, "low": 0.658, "close": 0.675, "volume": 477129.01, "close_time": 1762279199999, "quote_volume": 319241.36571, "trades": 3338, "taker_buy_base": 210019.89, "taker_buy_quote": 140553.63706 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.674, "high": 0.676, "low": 0.653, "close": 0.669, "volume": 271492.9, "close_time": 1762282799999, "quote_volume": 180616.4526, "trades": 1946, "taker_buy_base": 126847.79, "taker_buy_quote": 84491.75083 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.669, "high": 0.677, "low": 0.66, "close": 0.663, "volume": 127307.06, "close_time": 1762286399999, "quote_volume": 85183.45221, "trades": 1112, "taker_buy_base": 60551.57, "taker_buy_quote": 40555.57053 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.663, "high": 0.665, "low": 0.621, "close": 0.656, "volume": 657228.09, "close_time": 1762289999999, "quote_volume": 422223.61935, "trades": 4889, "taker_buy_base": 321406.04, "taker_buy_quote": 206240.41084 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.656, "high": 0.662, "low": 0.628, "close": 0.654, "volume": 471719.83, "close_time": 1762293599999, "quote_volume": 304175.55221, "trades": 3850, "taker_buy_base": 212454.89, "taker_buy_quote": 136870.66182 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.654, "high": 0.675, "low": 0.652, "close": 0.668, "volume": 268811.12, "close_time": 1762297199999, "quote_volume": 178631.42606, "trades": 2110, "taker_buy_base": 132978.91, "taker_buy_quote": 88454.50069 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.668, "high": 0.674, "low": 0.665, "close": 0.666, "volume": 149986.57, "close_time": 1762300799999, "quote_volume": 100355.8096, "trades": 1392, "taker_buy_base": 68638.95, "taker_buy_quote": 45966.51906 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.665, "high": 0.666, "low": 0.648, "close": 0.65, "volume": 250678.35, "close_time": 1762304399999, "quote_volume": 164296.91274, "trades": 2391, "taker_buy_base": 97323.54, "taker_buy_quote": 63787.93019 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.65, "high": 0.656, "low": 0.622, "close": 0.642, "volume": 361043.59, "close_time": 1762307999999, "quote_volume": 229315.2262, "trades": 3356, "taker_buy_base": 157767.99, "taker_buy_quote": 100359.89808 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.643, "high": 0.661, "low": 0.643, "close": 0.655, "volume": 199425.35, "close_time": 1762311599999, "quote_volume": 130170.56574, "trades": 2254, "taker_buy_base": 83328.73, "taker_buy_quote": 54369.49099 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.656, "high": 0.66, "low": 0.65, "close": 0.652, "volume": 225370.81, "close_time": 1762315199999, "quote_volume": 147587.095, "trades": 1905, "taker_buy_base": 82446.13, "taker_buy_quote": 53995.39476 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.652, "high": 0.657, "low": 0.644, "close": 0.652, "volume": 223887.02, "close_time": 1762318799999, "quote_volume": 146137.04736, "trades": 2263, "taker_buy_base": 118078.61, "taker_buy_quote": 77064.6743 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.653, "high": 0.653, "low": 0.646, "close": 0.653, "volume": 128315.77, "close_time": 1762322399999, "quote_volume": 83481.17045, "trades": 1310, "taker_buy_base": 53722.07, "taker_buy_quote": 34964.00793 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.653, "high": 0.654, "low": 0.643, "close": 0.651, "volume": 187087.19, "close_time": 1762325999999, "quote_volume": 121145.63838, "trades": 1268, "taker_buy_base": 87972.89, "taker_buy_quote": 56992.76838 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.652, "high": 0.655, "low": 0.642, "close": 0.655, "volume": 187816.4, "close_time": 1762329599999, "quote_volume": 121591.93953, "trades": 1432, "taker_buy_base": 98226.91, "taker_buy_quote": 63661.49672 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.655, "high": 0.655, "low": 0.633, "close": 0.636, "volume": 303811.5, "close_time": 1762333199999, "quote_volume": 194854.75026, "trades": 2533, "taker_buy_base": 171215.72, "taker_buy_quote": 109866.98065 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.635, "high": 0.654, "low": 0.632, "close": 0.651, "volume": 180982.35, "close_time": 1762336799999, "quote_volume": 116518.11806, "trades": 2044, "taker_buy_base": 81368.28, "taker_buy_quote": 52368.83524 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.651, "high": 0.652, "low": 0.636, "close": 0.637, "volume": 194894.0, "close_time": 1762340399999, "quote_volume": 125871.71213, "trades": 1659, "taker_buy_base": 95767.41, "taker_buy_quote": 61966.96133 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.638, "high": 0.65, "low": 0.638, "close": 0.647, "volume": 168269.96, "close_time": 1762343999999, "quote_volume": 108531.16927, "trades": 1205, "taker_buy_base": 77297.25, "taker_buy_quote": 49835.63385 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.648, "high": 0.652, "low": 0.643, "close": 0.646, "volume": 96603.35, "close_time": 1762347599999, "quote_volume": 62476.65815, "trades": 804, "taker_buy_base": 46445.44, "taker_buy_quote": 30059.4615 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.646, "high": 0.651, "low": 0.642, "close": 0.65, "volume": 186965.14, "close_time": 1762351199999, "quote_volume": 120720.43322, "trades": 1513, "taker_buy_base": 101673.64, "taker_buy_quote": 65673.09921 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.651, "high": 0.654, "low": 0.634, "close": 0.641, "volume": 248737.77, "close_time": 1762354799999, "quote_volume": 159926.50802, "trades": 1756, "taker_buy_base": 93727.5, "taker_buy_quote": 60246.77011 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.641, "high": 0.649, "low": 0.636, "close": 0.648, "volume": 178998.71, "close_time": 1762358399999, "quote_volume": 114938.74315, "trades": 1499, "taker_buy_base": 96939.42, "taker_buy_quote": 62291.45071 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.648, "high": 0.659, "low": 0.641, "close": 0.659, "volume": 208539.49, "close_time": 1762361999999, "quote_volume": 135154.71768, "trades": 1850, "taker_buy_base": 106567.72, "taker_buy_quote": 69138.81176 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.658, "high": 0.664, "low": 0.651, "close": 0.657, "volume": 228712.87, "close_time": 1762365599999, "quote_volume": 150558.91631, "trades": 2503, "taker_buy_base": 133378.56, "taker_buy_quote": 87799.19443 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.657, "high": 0.663, "low": 0.652, "close": 0.66, "volume": 119671.41, "close_time": 1762369199999, "quote_volume": 78664.83069, "trades": 1525, "taker_buy_base": 61612.37, "taker_buy_quote": 40545.51099 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.66, "high": 0.678, "low": 0.653, "close": 0.666, "volume": 507530.72, "close_time": 1762372799999, "quote_volume": 338542.50867, "trades": 5845, "taker_buy_base": 321873.91, "taker_buy_quote": 214679.3727 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.666, "high": 0.67, "low": 0.658, "close": 0.664, "volume": 180670.25, "close_time": 1762376399999, "quote_volume": 119870.24397, "trades": 2204, "taker_buy_base": 83848.37, "taker_buy_quote": 55676.95011 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.664, "high": 0.664, "low": 0.656, "close": 0.659, "volume": 106454.32, "close_time": 1762379999999, "quote_volume": 70284.1515, "trades": 1445, "taker_buy_base": 55234.56, "taker_buy_quote": 36473.84312 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.658, "high": 0.678, "low": 0.65, "close": 0.671, "volume": 545620.6, "close_time": 1762383599999, "quote_volume": 361764.67171, "trades": 3894, "taker_buy_base": 328964.58, "taker_buy_quote": 218194.95075 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.671, "high": 0.69, "low": 0.662, "close": 0.663, "volume": 803565.32, "close_time": 1762387199999, "quote_volume": 545285.76624, "trades": 7003, "taker_buy_base": 412017.97, "taker_buy_quote": 279683.83199 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.663, "high": 0.669, "low": 0.653, "close": 0.656, "volume": 201974.69, "close_time": 1762390799999, "quote_volume": 133474.61721, "trades": 2000, "taker_buy_base": 109368.1, "taker_buy_quote": 72313.46546 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.655, "high": 0.655, "low": 0.639, "close": 0.639, "volume": 294814.42, "close_time": 1762394399999, "quote_volume": 190018.89063, "trades": 2595, "taker_buy_base": 102491.19, "taker_buy_quote": 66121.37577 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.639, "high": 0.642, "low": 0.624, "close": 0.636, "volume": 367619.92, "close_time": 1762397999999, "quote_volume": 232322.93439, "trades": 2631, "taker_buy_base": 144194.36, "taker_buy_quote": 91118.07769 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.637, "high": 0.641, "low": 0.633, "close": 0.638, "volume": 196117.0, "close_time": 1762401599999, "quote_volume": 125055.17289, "trades": 1692, "taker_buy_base": 89458.7, "taker_buy_quote": 57052.15363 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.638, "high": 0.642, "low": 0.631, "close": 0.637, "volume": 145756.51, "close_time": 1762405199999, "quote_volume": 92891.98542, "trades": 1464, "taker_buy_base": 74701.96, "taker_buy_quote": 47642.33066 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.637, "high": 0.64, "low": 0.615, "close": 0.624, "volume": 242440.32, "close_time": 1762408799999, "quote_volume": 152241.43938, "trades": 1764, "taker_buy_base": 91405.85, "taker_buy_quote": 57439.98435 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.623, "high": 0.632, "low": 0.621, "close": 0.626, "volume": 81022.77, "close_time": 1762412399999, "quote_volume": 50677.12701, "trades": 956, "taker_buy_base": 42158.56, "taker_buy_quote": 26389.14452 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.626, "high": 0.627, "low": 0.615, "close": 0.626, "volume": 204279.36, "close_time": 1762415999999, "quote_volume": 127103.24562, "trades": 1552, "taker_buy_base": 92652.4, "taker_buy_quote": 57677.06421 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.626, "high": 0.64, "low": 0.625, "close": 0.627, "volume": 193452.18, "close_time": 1762419599999, "quote_volume": 122026.96684, "trades": 2702, "taker_buy_base": 90988.06, "taker_buy_quote": 57442.74895 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.627, "high": 0.643, "low": 0.627, "close": 0.634, "volume": 224978.88, "close_time": 1762423199999, "quote_volume": 142959.09349, "trades": 1674, "taker_buy_base": 121432.24, "taker_buy_quote": 77263.55194 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.635, "high": 0.637, "low": 0.625, "close": 0.632, "volume": 367880.55, "close_time": 1762426799999, "quote_volume": 231967.76049, "trades": 2644, "taker_buy_base": 131643.14, "taker_buy_quote": 83082.70593 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.632, "high": 0.632, "low": 0.618, "close": 0.622, "volume": 190687.75, "close_time": 1762430399999, "quote_volume": 118877.59442, "trades": 2110, "taker_buy_base": 66331.91, "taker_buy_quote": 41376.30327 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.621, "high": 0.624, "low": 0.606, "close": 0.61, "volume": 378381.21, "close_time": 1762433999999, "quote_volume": 231583.95943, "trades": 3974, "taker_buy_base": 149121.04, "taker_buy_quote": 91329.70004 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.61, "high": 0.626, "low": 0.607, "close": 0.619, "volume": 198340.76, "close_time": 1762437599999, "quote_volume": 122798.19017, "trades": 1985, "taker_buy_base": 89352.97, "taker_buy_quote": 55313.47008 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.621, "high": 0.621, "low": 0.601, "close": 0.608, "volume": 312198.7, "close_time": 1762441199999, "quote_volume": 190306.40592, "trades": 2907, "taker_buy_base": 115423.16, "taker_buy_quote": 70327.32008 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.607, "high": 0.618, "low": 0.6, "close": 0.604, "volume": 239965.09, "close_time": 1762444799999, "quote_volume": 145518.62871, "trades": 2431, "taker_buy_base": 100857.33, "taker_buy_quote": 61317.16363 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.604, "high": 0.613, "low": 0.597, "close": 0.612, "volume": 293107.43, "close_time": 1762448399999, "quote_volume": 176738.27699, "trades": 2662, "taker_buy_base": 88400.81, "taker_buy_quote": 53500.11287 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.612, "high": 0.625, "low": 0.609, "close": 0.62, "volume": 139280.93, "close_time": 1762451999999, "quote_volume": 85874.23351, "trades": 1522, "taker_buy_base": 75306.03, "taker_buy_quote": 46491.68198 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.619, "high": 0.624, "low": 0.613, "close": 0.618, "volume": 232335.08, "close_time": 1762455599999, "quote_volume": 143863.00008, "trades": 1822, "taker_buy_base": 129841.7, "taker_buy_quote": 80317.27524 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.618, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 94165.47, "close_time": 1762459199999, "quote_volume": 58009.82826, "trades": 1228, "taker_buy_base": 47268.63, "taker_buy_quote": 29119.72846 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.618, "high": 0.624, "low": 0.614, "close": 0.615, "volume": 98929.09, "close_time": 1762462799999, "quote_volume": 61111.1078, "trades": 1043, "taker_buy_base": 46426.98, "taker_buy_quote": 28674.61022 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.616, "high": 0.624, "low": 0.614, "close": 0.622, "volume": 64050.95, "close_time": 1762466399999, "quote_volume": 39735.55889, "trades": 992, "taker_buy_base": 26818.09, "taker_buy_quote": 16647.66197 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.622, "high": 0.625, "low": 0.613, "close": 0.619, "volume": 60602.4, "close_time": 1762469999999, "quote_volume": 37498.12121, "trades": 584, "taker_buy_base": 25642.21, "taker_buy_quote": 15888.06008 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.618, "high": 0.623, "low": 0.611, "close": 0.622, "volume": 67866.74, "close_time": 1762473599999, "quote_volume": 41888.59889, "trades": 750, "taker_buy_base": 34878.42, "taker_buy_quote": 21532.08678 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.623, "high": 0.631, "low": 0.623, "close": 0.63, "volume": 122789.49, "close_time": 1762477199999, "quote_volume": 77018.59408, "trades": 946, "taker_buy_base": 43511.84, "taker_buy_quote": 27317.83528 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.631, "high": 0.633, "low": 0.621, "close": 0.629, "volume": 199175.19, "close_time": 1762480799999, "quote_volume": 124991.59935, "trades": 1320, "taker_buy_base": 118598.38, "taker_buy_quote": 74470.32238 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.63, "high": 0.644, "low": 0.627, "close": 0.64, "volume": 237180.29, "close_time": 1762484399999, "quote_volume": 150700.45419, "trades": 2157, "taker_buy_base": 154943.4, "taker_buy_quote": 98444.26751 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.64, "high": 0.643, "low": 0.636, "close": 0.642, "volume": 172404.72, "close_time": 1762487999999, "quote_volume": 110385.24227, "trades": 901, "taker_buy_base": 96678.9, "taker_buy_quote": 61919.24573 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.642, "high": 0.649, "low": 0.635, "close": 0.649, "volume": 156291.61, "close_time": 1762491599999, "quote_volume": 100254.92265, "trades": 1520, "taker_buy_base": 81786.66, "taker_buy_quote": 52502.91728 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.65, "high": 0.655, "low": 0.643, "close": 0.646, "volume": 181083.31, "close_time": 1762495199999, "quote_volume": 117669.56208, "trades": 1453, "taker_buy_base": 75423.32, "taker_buy_quote": 49074.50006 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.646, "high": 0.654, "low": 0.639, "close": 0.643, "volume": 189888.1, "close_time": 1762498799999, "quote_volume": 122765.6548, "trades": 1319, "taker_buy_base": 90918.5, "taker_buy_quote": 58849.05814 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.645, "high": 0.656, "low": 0.644, "close": 0.655, "volume": 114123.69, "close_time": 1762502399999, "quote_volume": 74160.03543, "trades": 853, "taker_buy_base": 70445.92, "taker_buy_quote": 45786.10097 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.655, "high": 0.656, "low": 0.638, "close": 0.64, "volume": 223130.69, "close_time": 1762505999999, "quote_volume": 143735.36005, "trades": 1298, "taker_buy_base": 103711.73, "taker_buy_quote": 66839.72988 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.638, "high": 0.64, "low": 0.63, "close": 0.636, "volume": 212062.01, "close_time": 1762509599999, "quote_volume": 134824.00984, "trades": 1693, "taker_buy_base": 66647.26, "taker_buy_quote": 42404.13613 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.635, "high": 0.636, "low": 0.616, "close": 0.623, "volume": 319205.87, "close_time": 1762513199999, "quote_volume": 199720.76789, "trades": 1758, "taker_buy_base": 95050.35, "taker_buy_quote": 59483.4492 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.623, "high": 0.624, "low": 0.61, "close": 0.615, "volume": 316975.04, "close_time": 1762516799999, "quote_volume": 195311.46035, "trades": 2125, "taker_buy_base": 123414.3, "taker_buy_quote": 76159.88866 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.615, "high": 0.617, "low": 0.607, "close": 0.612, "volume": 161694.01, "close_time": 1762520399999, "quote_volume": 98918.63229, "trades": 1071, "taker_buy_base": 96556.52, "taker_buy_quote": 59102.18639 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.612, "high": 0.626, "low": 0.61, "close": 0.622, "volume": 104718.4, "close_time": 1762523999999, "quote_volume": 64847.0527, "trades": 850, "taker_buy_base": 66567.78, "taker_buy_quote": 41252.22873 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.622, "high": 0.632, "low": 0.608, "close": 0.631, "volume": 186424.38, "close_time": 1762527599999, "quote_volume": 115492.37707, "trades": 1111, "taker_buy_base": 66601.46, "taker_buy_quote": 41210.69213 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.631, "high": 0.637, "low": 0.629, "close": 0.633, "volume": 222969.0, "close_time": 1762531199999, "quote_volume": 141081.04975, "trades": 1797, "taker_buy_base": 87945.97, "taker_buy_quote": 55657.81766 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.633, "high": 0.65, "low": 0.631, "close": 0.65, "volume": 253565.15, "close_time": 1762534799999, "quote_volume": 162950.60799, "trades": 1667, "taker_buy_base": 110290.45, "taker_buy_quote": 70778.90496 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.65, "high": 0.677, "low": 0.647, "close": 0.672, "volume": 685416.35, "close_time": 1762538399999, "quote_volume": 453876.55244, "trades": 4769, "taker_buy_base": 414941.19, "taker_buy_quote": 274466.80509 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.672, "high": 0.711, "low": 0.672, "close": 0.687, "volume": 902661.44, "close_time": 1762541999999, "quote_volume": 624811.87538, "trades": 6632, "taker_buy_base": 494105.96, "taker_buy_quote": 341852.2143 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.686, "high": 0.695, "low": 0.682, "close": 0.69, "volume": 268135.69, "close_time": 1762545599999, "quote_volume": 184710.63916, "trades": 3051, "taker_buy_base": 122614.34, "taker_buy_quote": 84458.16464 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.689, "high": 0.694, "low": 0.682, "close": 0.69, "volume": 150797.17, "close_time": 1762549199999, "quote_volume": 103729.24248, "trades": 1636, "taker_buy_base": 47421.44, "taker_buy_quote": 32600.34169 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.69, "high": 0.701, "low": 0.689, "close": 0.695, "volume": 162063.28, "close_time": 1762552799999, "quote_volume": 112773.87444, "trades": 1468, "taker_buy_base": 95561.67, "taker_buy_quote": 66502.2324 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.694, "high": 0.708, "low": 0.691, "close": 0.703, "volume": 139620.93, "close_time": 1762556399999, "quote_volume": 97297.40945, "trades": 1075, "taker_buy_base": 75759.51, "taker_buy_quote": 52924.12246 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.703, "high": 0.705, "low": 0.684, "close": 0.686, "volume": 198306.07, "close_time": 1762559999999, "quote_volume": 136911.67321, "trades": 2377, "taker_buy_base": 81297.99, "taker_buy_quote": 56127.08237 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.687, "high": 0.694, "low": 0.67, "close": 0.672, "volume": 304865.49, "close_time": 1762563599999, "quote_volume": 208637.6367, "trades": 2963, "taker_buy_base": 101957.76, "taker_buy_quote": 69750.37951 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.673, "high": 0.698, "low": 0.669, "close": 0.686, "volume": 230682.82, "close_time": 1762567199999, "quote_volume": 157660.69163, "trades": 2384, "taker_buy_base": 118979.28, "taker_buy_quote": 81442.84388 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.687, "high": 0.697, "low": 0.686, "close": 0.687, "volume": 174292.16, "close_time": 1762570799999, "quote_volume": 120563.01412, "trades": 2241, "taker_buy_base": 104682.73, "taker_buy_quote": 72434.8046 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.687, "high": 0.696, "low": 0.678, "close": 0.681, "volume": 196322.49, "close_time": 1762574399999, "quote_volume": 134510.68296, "trades": 1461, "taker_buy_base": 122691.75, "taker_buy_quote": 84002.35757 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.682, "high": 0.69, "low": 0.679, "close": 0.679, "volume": 127963.43, "close_time": 1762577999999, "quote_volume": 87623.5087, "trades": 1073, "taker_buy_base": 50281.97, "taker_buy_quote": 34450.02598 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.68, "high": 0.682, "low": 0.664, "close": 0.671, "volume": 228216.83, "close_time": 1762581599999, "quote_volume": 153614.83726, "trades": 1515, "taker_buy_base": 95810.33, "taker_buy_quote": 64463.02044 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.672, "high": 0.673, "low": 0.657, "close": 0.663, "volume": 301876.53, "close_time": 1762585199999, "quote_volume": 199840.14027, "trades": 2319, "taker_buy_base": 119684.17, "taker_buy_quote": 79332.42292 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.664, "high": 0.668, "low": 0.658, "close": 0.667, "volume": 87673.72, "close_time": 1762588799999, "quote_volume": 58129.10724, "trades": 894, "taker_buy_base": 41861.32, "taker_buy_quote": 27781.11816 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.668, "high": 0.672, "low": 0.66, "close": 0.667, "volume": 134949.16, "close_time": 1762592399999, "quote_volume": 90045.20513, "trades": 1609, "taker_buy_base": 62871.51, "taker_buy_quote": 41967.29207 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.666, "high": 0.668, "low": 0.656, "close": 0.659, "volume": 115397.05, "close_time": 1762595999999, "quote_volume": 76427.98633, "trades": 934, "taker_buy_base": 39603.01, "taker_buy_quote": 26242.99928 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.658, "high": 0.668, "low": 0.655, "close": 0.667, "volume": 101330.57, "close_time": 1762599599999, "quote_volume": 67058.65537, "trades": 937, "taker_buy_base": 54697.26, "taker_buy_quote": 36246.77279 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.666, "high": 0.675, "low": 0.665, "close": 0.672, "volume": 96683.71, "close_time": 1762603199999, "quote_volume": 64808.50708, "trades": 743, "taker_buy_base": 39570.17, "taker_buy_quote": 26546.25625 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.671, "high": 0.691, "low": 0.665, "close": 0.677, "volume": 236902.6, "close_time": 1762606799999, "quote_volume": 161060.66966, "trades": 1659, "taker_buy_base": 147799.39, "taker_buy_quote": 100627.81884 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.677, "high": 0.677, "low": 0.661, "close": 0.662, "volume": 182106.51, "close_time": 1762610399999, "quote_volume": 121715.35635, "trades": 1400, "taker_buy_base": 78683.29, "taker_buy_quote": 52582.93163 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.662, "high": 0.669, "low": 0.656, "close": 0.668, "volume": 147336.3, "close_time": 1762613999999, "quote_volume": 97553.96654, "trades": 979, "taker_buy_base": 80812.52, "taker_buy_quote": 53471.95207 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.667, "high": 0.668, "low": 0.653, "close": 0.664, "volume": 405462.95, "close_time": 1762617599999, "quote_volume": 267651.98393, "trades": 2264, "taker_buy_base": 197811.96, "taker_buy_quote": 130549.36905 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.663, "high": 0.672, "low": 0.655, "close": 0.664, "volume": 238025.01, "close_time": 1762621199999, "quote_volume": 158096.52098, "trades": 1841, "taker_buy_base": 129569.11, "taker_buy_quote": 86098.47766 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.664, "high": 0.668, "low": 0.662, "close": 0.665, "volume": 101664.06, "close_time": 1762624799999, "quote_volume": 67593.20695, "trades": 852, "taker_buy_base": 45582.48, "taker_buy_quote": 30327.82931 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.666, "high": 0.673, "low": 0.664, "close": 0.672, "volume": 159329.3, "close_time": 1762628399999, "quote_volume": 106485.29437, "trades": 1017, "taker_buy_base": 101748.48, "taker_buy_quote": 67990.39289 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.672, "high": 0.674, "low": 0.66, "close": 0.673, "volume": 127580.24, "close_time": 1762631999999, "quote_volume": 85221.85203, "trades": 1118, "taker_buy_base": 52741.37, "taker_buy_quote": 35212.34366 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.673, "high": 0.679, "low": 0.671, "close": 0.674, "volume": 137810.4, "close_time": 1762635599999, "quote_volume": 93010.70304, "trades": 1042, "taker_buy_base": 59135.79, "taker_buy_quote": 39934.1326 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.675, "high": 0.681, "low": 0.671, "close": 0.676, "volume": 133904.52, "close_time": 1762639199999, "quote_volume": 90504.4053, "trades": 1536, "taker_buy_base": 39779.12, "taker_buy_quote": 26914.19872 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.677, "high": 0.682, "low": 0.676, "close": 0.68, "volume": 57130.05, "close_time": 1762642799999, "quote_volume": 38813.38221, "trades": 362, "taker_buy_base": 35245.0, "taker_buy_quote": 23940.45489 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.68, "high": 0.682, "low": 0.676, "close": 0.679, "volume": 63963.24, "close_time": 1762646399999, "quote_volume": 43408.5613, "trades": 737, "taker_buy_base": 23391.84, "taker_buy_quote": 15896.76079 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.679, "high": 0.68, "low": 0.671, "close": 0.672, "volume": 79660.22, "close_time": 1762649999999, "quote_volume": 53643.35723, "trades": 710, "taker_buy_base": 22459.95, "taker_buy_quote": 15144.07993 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.671, "high": 0.676, "low": 0.668, "close": 0.674, "volume": 97159.17, "close_time": 1762653599999, "quote_volume": 65340.43724, "trades": 1144, "taker_buy_base": 47927.67, "taker_buy_quote": 32252.20432 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.674, "high": 0.674, "low": 0.656, "close": 0.658, "volume": 135655.15, "close_time": 1762657199999, "quote_volume": 89980.53781, "trades": 1660, "taker_buy_base": 64506.48, "taker_buy_quote": 42714.41736 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.658, "high": 0.661, "low": 0.651, "close": 0.658, "volume": 74112.02, "close_time": 1762660799999, "quote_volume": 48693.62452, "trades": 1338, "taker_buy_base": 45869.83, "taker_buy_quote": 30122.18941 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.657, "high": 0.669, "low": 0.657, "close": 0.667, "volume": 77324.01, "close_time": 1762664399999, "quote_volume": 51412.09554, "trades": 721, "taker_buy_base": 54235.14, "taker_buy_quote": 36080.91378 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.667, "high": 0.672, "low": 0.662, "close": 0.669, "volume": 85378.23, "close_time": 1762667999999, "quote_volume": 56929.9426, "trades": 725, "taker_buy_base": 44500.78, "taker_buy_quote": 29679.37521 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.668, "high": 0.673, "low": 0.663, "close": 0.666, "volume": 103438.93, "close_time": 1762671599999, "quote_volume": 69078.66773, "trades": 714, "taker_buy_base": 62020.18, "taker_buy_quote": 41434.99553 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.667, "high": 0.677, "low": 0.665, "close": 0.672, "volume": 143782.84, "close_time": 1762675199999, "quote_volume": 96559.33137, "trades": 1118, "taker_buy_base": 59506.25, "taker_buy_quote": 40081.36243 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.672, "high": 0.673, "low": 0.667, "close": 0.672, "volume": 69697.85, "close_time": 1762678799999, "quote_volume": 46701.76886, "trades": 443, "taker_buy_base": 28444.33, "taker_buy_quote": 19057.05409 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.673, "high": 0.675, "low": 0.657, "close": 0.662, "volume": 179707.53, "close_time": 1762682399999, "quote_volume": 119747.81541, "trades": 1311, "taker_buy_base": 52783.06, "taker_buy_quote": 35123.22912 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.661, "high": 0.668, "low": 0.659, "close": 0.667, "volume": 64627.38, "close_time": 1762685999999, "quote_volume": 42794.44607, "trades": 669, "taker_buy_base": 32909.36, "taker_buy_quote": 21806.71617 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.668, "high": 0.675, "low": 0.666, "close": 0.669, "volume": 121805.67, "close_time": 1762689599999, "quote_volume": 81739.35238, "trades": 957, "taker_buy_base": 48617.97, "taker_buy_quote": 32634.08795 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.67, "high": 0.675, "low": 0.668, "close": 0.67, "volume": 112102.41, "close_time": 1762693199999, "quote_volume": 75220.30616, "trades": 996, "taker_buy_base": 58748.15, "taker_buy_quote": 39436.37562 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.67, "high": 0.692, "low": 0.669, "close": 0.689, "volume": 376116.85, "close_time": 1762696799999, "quote_volume": 256861.79064, "trades": 3277, "taker_buy_base": 223527.96, "taker_buy_quote": 152528.84773 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.689, "high": 0.697, "low": 0.677, "close": 0.683, "volume": 392090.62, "close_time": 1762700399999, "quote_volume": 269171.59614, "trades": 3069, "taker_buy_base": 190921.68, "taker_buy_quote": 131079.59615 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.683, "high": 0.696, "low": 0.68, "close": 0.683, "volume": 240364.72, "close_time": 1762703999999, "quote_volume": 165512.41718, "trades": 2931, "taker_buy_base": 130950.03, "taker_buy_quote": 90137.0557 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.685, "high": 0.69, "low": 0.682, "close": 0.69, "volume": 133879.23, "close_time": 1762707599999, "quote_volume": 91769.50745, "trades": 1228, "taker_buy_base": 55294.62, "taker_buy_quote": 37908.01908 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.69, "high": 0.691, "low": 0.68, "close": 0.683, "volume": 110017.54, "close_time": 1762711199999, "quote_volume": 75408.66965, "trades": 948, "taker_buy_base": 38972.03, "taker_buy_quote": 26685.66809 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.684, "high": 0.695, "low": 0.679, "close": 0.694, "volume": 88926.92, "close_time": 1762714799999, "quote_volume": 60990.24603, "trades": 1258, "taker_buy_base": 59998.23, "taker_buy_quote": 41204.60496 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.695, "high": 0.706, "low": 0.689, "close": 0.704, "volume": 258611.75, "close_time": 1762718399999, "quote_volume": 181005.72522, "trades": 2899, "taker_buy_base": 160287.87, "taker_buy_quote": 112209.10591 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.704, "high": 0.704, "low": 0.693, "close": 0.695, "volume": 118537.56, "close_time": 1762721999999, "quote_volume": 82821.23441, "trades": 794, "taker_buy_base": 31481.51, "taker_buy_quote": 22043.22149 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.695, "high": 0.698, "low": 0.689, "close": 0.69, "volume": 76319.69, "close_time": 1762725599999, "quote_volume": 52794.50046, "trades": 756, "taker_buy_base": 32678.22, "taker_buy_quote": 22599.30343 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.69, "high": 0.696, "low": 0.688, "close": 0.694, "volume": 43649.61, "close_time": 1762729199999, "quote_volume": 30151.93475, "trades": 487, "taker_buy_base": 23358.18, "taker_buy_quote": 16134.47869 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.695, "high": 0.696, "low": 0.686, "close": 0.69, "volume": 65768.85, "close_time": 1762732799999, "quote_volume": 45442.10151, "trades": 682, "taker_buy_base": 28404.63, "taker_buy_quote": 19634.61917 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.689, "high": 0.705, "low": 0.681, "close": 0.703, "volume": 165470.58, "close_time": 1762736399999, "quote_volume": 114949.61388, "trades": 1455, "taker_buy_base": 74442.15, "taker_buy_quote": 51690.4171 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.703, "high": 0.72, "low": 0.697, "close": 0.707, "volume": 417735.83, "close_time": 1762739999999, "quote_volume": 295806.84854, "trades": 3418, "taker_buy_base": 226694.75, "taker_buy_quote": 160696.34373 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.705, "high": 0.72, "low": 0.702, "close": 0.704, "volume": 174639.59, "close_time": 1762743599999, "quote_volume": 124286.86169, "trades": 2085, "taker_buy_base": 96352.23, "taker_buy_quote": 68624.9384 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.705, "high": 0.712, "low": 0.696, "close": 0.698, "volume": 164176.0, "close_time": 1762747199999, "quote_volume": 115668.17008, "trades": 1760, "taker_buy_base": 90476.79, "taker_buy_quote": 63793.01043 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.699, "high": 0.709, "low": 0.695, "close": 0.708, "volume": 177265.66, "close_time": 1762750799999, "quote_volume": 124451.16173, "trades": 1693, "taker_buy_base": 95359.37, "taker_buy_quote": 66945.7706 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.708, "high": 0.708, "low": 0.7, "close": 0.702, "volume": 98079.0, "close_time": 1762754399999, "quote_volume": 69046.52802, "trades": 913, "taker_buy_base": 38929.2, "taker_buy_quote": 27385.13021 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.701, "high": 0.703, "low": 0.694, "close": 0.701, "volume": 146427.9, "close_time": 1762757999999, "quote_volume": 102363.5031, "trades": 1715, "taker_buy_base": 46965.34, "taker_buy_quote": 32820.22479 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.7, "high": 0.702, "low": 0.695, "close": 0.699, "volume": 52002.68, "close_time": 1762761599999, "quote_volume": 36333.14118, "trades": 659, "taker_buy_base": 27527.68, "taker_buy_quote": 19236.72799 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.699, "high": 0.702, "low": 0.691, "close": 0.695, "volume": 95268.21, "close_time": 1762765199999, "quote_volume": 66353.92632, "trades": 1167, "taker_buy_base": 46484.13, "taker_buy_quote": 32392.32121 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.696, "high": 0.709, "low": 0.694, "close": 0.703, "volume": 120798.42, "close_time": 1762768799999, "quote_volume": 84902.76806, "trades": 1247, "taker_buy_base": 64497.1, "taker_buy_quote": 45314.66331 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.703, "high": 0.703, "low": 0.693, "close": 0.696, "volume": 76438.26, "close_time": 1762772399999, "quote_volume": 53440.70515, "trades": 724, "taker_buy_base": 17601.13, "taker_buy_quote": 12300.09494 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.695, "high": 0.703, "low": 0.695, "close": 0.697, "volume": 61760.76, "close_time": 1762775999999, "quote_volume": 43200.43931, "trades": 885, "taker_buy_base": 25832.85, "taker_buy_quote": 18072.86349 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.697, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 81727.23, "close_time": 1762779599999, "quote_volume": 56790.36771, "trades": 704, "taker_buy_base": 31573.26, "taker_buy_quote": 21967.50047 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.694, "high": 0.703, "low": 0.694, "close": 0.701, "volume": 66266.45, "close_time": 1762783199999, "quote_volume": 46313.46736, "trades": 643, "taker_buy_base": 34046.19, "taker_buy_quote": 23819.27383 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.701, "high": 0.702, "low": 0.677, "close": 0.687, "volume": 186268.56, "close_time": 1762786799999, "quote_volume": 128301.67957, "trades": 1697, "taker_buy_base": 81427.51, "taker_buy_quote": 56143.04732 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.687, "high": 0.699, "low": 0.687, "close": 0.693, "volume": 93420.64, "close_time": 1762790399999, "quote_volume": 64705.38413, "trades": 801, "taker_buy_base": 36176.82, "taker_buy_quote": 25050.85064 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.692, "high": 0.694, "low": 0.68, "close": 0.683, "volume": 73934.09, "close_time": 1762793999999, "quote_volume": 50919.9117, "trades": 801, "taker_buy_base": 41720.74, "taker_buy_quote": 28781.02898 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.683, "high": 0.691, "low": 0.682, "close": 0.688, "volume": 41879.31, "close_time": 1762797599999, "quote_volume": 28771.35208, "trades": 636, "taker_buy_base": 13867.24, "taker_buy_quote": 9546.40498 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.688, "high": 0.692, "low": 0.685, "close": 0.686, "volume": 38194.62, "close_time": 1762801199999, "quote_volume": 26262.8715, "trades": 507, "taker_buy_base": 15365.65, "taker_buy_quote": 10563.94732 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.686, "high": 0.695, "low": 0.685, "close": 0.691, "volume": 35269.35, "close_time": 1762804799999, "quote_volume": 24322.96604, "trades": 630, "taker_buy_base": 14986.68, "taker_buy_quote": 10324.48887 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.689, "high": 0.695, "low": 0.686, "close": 0.687, "volume": 87604.2, "close_time": 1762808399999, "quote_volume": 60454.03588, "trades": 867, "taker_buy_base": 42898.79, "taker_buy_quote": 29617.9005 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.686, "high": 0.686, "low": 0.678, "close": 0.683, "volume": 63697.7, "close_time": 1762811999999, "quote_volume": 43428.5817, "trades": 491, "taker_buy_base": 35197.43, "taker_buy_quote": 23983.86277 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.683, "high": 0.701, "low": 0.683, "close": 0.698, "volume": 81225.32, "close_time": 1762815599999, "quote_volume": 56104.58069, "trades": 673, "taker_buy_base": 35101.33, "taker_buy_quote": 24284.57038 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.698, "high": 0.701, "low": 0.689, "close": 0.691, "volume": 56891.59, "close_time": 1762819199999, "quote_volume": 39551.1036, "trades": 679, "taker_buy_base": 16530.4, "taker_buy_quote": 11477.78666 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.691, "high": 0.694, "low": 0.68, "close": 0.685, "volume": 115036.23, "close_time": 1762822799999, "quote_volume": 78960.47967, "trades": 1133, "taker_buy_base": 44013.35, "taker_buy_quote": 30219.21695 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.685, "high": 0.698, "low": 0.68, "close": 0.684, "volume": 124839.09, "close_time": 1762826399999, "quote_volume": 86150.28609, "trades": 1003, "taker_buy_base": 44677.36, "taker_buy_quote": 30790.12318 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.684, "high": 0.697, "low": 0.678, "close": 0.691, "volume": 52412.32, "close_time": 1762829999999, "quote_volume": 35949.28965, "trades": 601, "taker_buy_base": 33790.09, "taker_buy_quote": 23180.00646 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.69, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 54911.0, "close_time": 1762833599999, "quote_volume": 38156.60618, "trades": 480, "taker_buy_base": 27955.6, "taker_buy_quote": 19444.83783 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.692, "high": 0.697, "low": 0.682, "close": 0.683, "volume": 114487.5, "close_time": 1762837199999, "quote_volume": 78841.29286, "trades": 900, "taker_buy_base": 57772.64, "taker_buy_quote": 39812.83143 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.683, "high": 0.683, "low": 0.672, "close": 0.674, "volume": 115287.88, "close_time": 1762840799999, "quote_volume": 77978.84807, "trades": 1009, "taker_buy_base": 54902.01, "taker_buy_quote": 37162.51669 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.675, "high": 0.679, "low": 0.668, "close": 0.678, "volume": 122017.46, "close_time": 1762844399999, "quote_volume": 82246.58137, "trades": 1164, "taker_buy_base": 64716.1, "taker_buy_quote": 43645.97504 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.678, "high": 0.679, "low": 0.658, "close": 0.663, "volume": 138193.77, "close_time": 1762847999999, "quote_volume": 92453.62826, "trades": 1282, "taker_buy_base": 77363.89, "taker_buy_quote": 51763.51988 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.663, "high": 0.673, "low": 0.663, "close": 0.673, "volume": 127523.56, "close_time": 1762851599999, "quote_volume": 85158.2487, "trades": 895, "taker_buy_base": 54369.31, "taker_buy_quote": 36334.81544 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.672, "high": 0.677, "low": 0.669, "close": 0.67, "volume": 64311.88, "close_time": 1762855199999, "quote_volume": 43296.10614, "trades": 520, "taker_buy_base": 30323.38, "taker_buy_quote": 20416.01116 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 63562.55, "close_time": 1762858799999, "quote_volume": 42764.46913, "trades": 489, "taker_buy_base": 29334.13, "taker_buy_quote": 19739.92111 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.673, "high": 0.678, "low": 0.669, "close": 0.671, "volume": 124573.66, "close_time": 1762862399999, "quote_volume": 83785.65787, "trades": 664, "taker_buy_base": 32549.95, "taker_buy_quote": 21922.73607 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.671, "high": 0.677, "low": 0.667, "close": 0.672, "volume": 130776.82, "close_time": 1762865999999, "quote_volume": 87866.79134, "trades": 916, "taker_buy_base": 74988.75, "taker_buy_quote": 50394.56452 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.672, "high": 0.678, "low": 0.669, "close": 0.669, "volume": 92663.41, "close_time": 1762869599999, "quote_volume": 62386.50071, "trades": 856, "taker_buy_base": 46707.0, "taker_buy_quote": 31458.8907 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.669, "high": 0.678, "low": 0.664, "close": 0.678, "volume": 143309.23, "close_time": 1762873199999, "quote_volume": 95838.11227, "trades": 1775, "taker_buy_base": 64471.42, "taker_buy_quote": 43104.37701 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.677, "high": 0.681, "low": 0.663, "close": 0.671, "volume": 292063.73, "close_time": 1762876799999, "quote_volume": 195883.61066, "trades": 1804, "taker_buy_base": 150103.77, "taker_buy_quote": 100831.76657 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.669, "high": 0.673, "low": 0.663, "close": 0.67, "volume": 128559.93, "close_time": 1762880399999, "quote_volume": 85936.42454, "trades": 687, "taker_buy_base": 48822.99, "taker_buy_quote": 32649.29675 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.671, "high": 0.674, "low": 0.665, "close": 0.67, "volume": 58303.32, "close_time": 1762883999999, "quote_volume": 39101.88587, "trades": 397, "taker_buy_base": 31576.41, "taker_buy_quote": 21186.09328 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.67, "high": 0.67, "low": 0.66, "close": 0.663, "volume": 56695.75, "close_time": 1762887599999, "quote_volume": 37704.81021, "trades": 527, "taker_buy_base": 27642.52, "taker_buy_quote": 18387.24619 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.663, "high": 0.664, "low": 0.654, "close": 0.655, "volume": 143172.39, "close_time": 1762891199999, "quote_volume": 94509.60903, "trades": 935, "taker_buy_base": 70861.28, "taker_buy_quote": 46816.94007 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.656, "high": 0.658, "low": 0.646, "close": 0.648, "volume": 125864.48, "close_time": 1762894799999, "quote_volume": 81949.35668, "trades": 729, "taker_buy_base": 52579.0, "taker_buy_quote": 34259.62081 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.649, "high": 0.651, "low": 0.639, "close": 0.644, "volume": 153074.37, "close_time": 1762898399999, "quote_volume": 98793.50604, "trades": 1119, "taker_buy_base": 100710.9, "taker_buy_quote": 65015.6971 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.642, "high": 0.65, "low": 0.64, "close": 0.649, "volume": 70224.57, "close_time": 1762901999999, "quote_volume": 45267.2591, "trades": 549, "taker_buy_base": 21332.79, "taker_buy_quote": 13766.2985 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.649, "high": 0.649, "low": 0.638, "close": 0.639, "volume": 49311.59, "close_time": 1762905599999, "quote_volume": 31799.63676, "trades": 647, "taker_buy_base": 12827.63, "taker_buy_quote": 8268.70637 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.64, "high": 0.644, "low": 0.63, "close": 0.635, "volume": 137424.77, "close_time": 1762909199999, "quote_volume": 87593.52624, "trades": 1283, "taker_buy_base": 51499.94, "taker_buy_quote": 32810.47308 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.635, "high": 0.646, "low": 0.635, "close": 0.643, "volume": 61163.28, "close_time": 1762912799999, "quote_volume": 39249.77285, "trades": 736, "taker_buy_base": 31070.61, "taker_buy_quote": 19966.09287 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.643, "high": 0.652, "low": 0.643, "close": 0.65, "volume": 168314.8, "close_time": 1762916399999, "quote_volume": 108858.39136, "trades": 1091, "taker_buy_base": 70150.92, "taker_buy_quote": 45350.4169 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.65, "high": 0.653, "low": 0.648, "close": 0.652, "volume": 38271.51, "close_time": 1762919999999, "quote_volume": 24903.91565, "trades": 747, "taker_buy_base": 24171.69, "taker_buy_quote": 15736.13301 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.652, "high": 0.653, "low": 0.647, "close": 0.649, "volume": 22016.57, "close_time": 1762923599999, "quote_volume": 14308.57795, "trades": 316, "taker_buy_base": 11116.52, "taker_buy_quote": 7223.72441 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.649, "high": 0.652, "low": 0.642, "close": 0.65, "volume": 132283.27, "close_time": 1762927199999, "quote_volume": 85657.96971, "trades": 1114, "taker_buy_base": 40862.79, "taker_buy_quote": 26492.1084 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.65, "high": 0.656, "low": 0.647, "close": 0.648, "volume": 84409.51, "close_time": 1762930799999, "quote_volume": 54938.04775, "trades": 964, "taker_buy_base": 35456.49, "taker_buy_quote": 23096.64533 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.647, "high": 0.652, "low": 0.641, "close": 0.643, "volume": 93296.9, "close_time": 1762934399999, "quote_volume": 60264.79973, "trades": 614, "taker_buy_base": 28385.0, "taker_buy_quote": 18394.86772 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.643, "high": 0.654, "low": 0.643, "close": 0.649, "volume": 66048.79, "close_time": 1762937999999, "quote_volume": 42803.25417, "trades": 717, "taker_buy_base": 29800.43, "taker_buy_quote": 19317.60383 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.65, "high": 0.656, "low": 0.648, "close": 0.654, "volume": 91804.98, "close_time": 1762941599999, "quote_volume": 59980.92773, "trades": 602, "taker_buy_base": 52501.11, "taker_buy_quote": 34319.1311 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.655, "high": 0.661, "low": 0.655, "close": 0.657, "volume": 66419.9, "close_time": 1762945199999, "quote_volume": 43713.0831, "trades": 409, "taker_buy_base": 36356.32, "taker_buy_quote": 23938.95747 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.656, "volume": 57558.59, "close_time": 1762948799999, "quote_volume": 37836.20043, "trades": 578, "taker_buy_base": 32586.42, "taker_buy_quote": 21420.74556 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.657, "high": 0.659, "low": 0.652, "close": 0.654, "volume": 54464.4, "close_time": 1762952399999, "quote_volume": 35702.13557, "trades": 577, "taker_buy_base": 25247.76, "taker_buy_quote": 16560.35237 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.654, "high": 0.659, "low": 0.65, "close": 0.657, "volume": 88301.52, "close_time": 1762955999999, "quote_volume": 57860.8087, "trades": 815, "taker_buy_base": 34712.51, "taker_buy_quote": 22758.07459 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.657, "high": 0.657, "low": 0.636, "close": 0.646, "volume": 164102.33, "close_time": 1762959599999, "quote_volume": 106343.24617, "trades": 1402, "taker_buy_base": 64928.11, "taker_buy_quote": 42007.21243 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.646, "high": 0.654, "low": 0.635, "close": 0.64, "volume": 166372.29, "close_time": 1762963199999, "quote_volume": 107232.35535, "trades": 1171, "taker_buy_base": 82105.38, "taker_buy_quote": 52931.61908 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.64, "high": 0.641, "low": 0.62, "close": 0.624, "volume": 510323.62, "close_time": 1762966799999, "quote_volume": 321234.71075, "trades": 2261, "taker_buy_base": 243084.0, "taker_buy_quote": 152997.49357 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.625, "high": 0.632, "low": 0.621, "close": 0.627, "volume": 109570.3, "close_time": 1762970399999, "quote_volume": 68510.45911, "trades": 1403, "taker_buy_base": 58886.0, "taker_buy_quote": 36815.85455 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.627, "high": 0.631, "low": 0.624, "close": 0.626, "volume": 58656.39, "close_time": 1762973999999, "quote_volume": 36775.59756, "trades": 628, "taker_buy_base": 31774.18, "taker_buy_quote": 19925.18343 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.626, "high": 0.629, "low": 0.615, "close": 0.625, "volume": 125374.33, "close_time": 1762977599999, "quote_volume": 78070.48467, "trades": 1208, "taker_buy_base": 47654.24, "taker_buy_quote": 29683.07535 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.625, "high": 0.632, "low": 0.624, "close": 0.629, "volume": 80583.26, "close_time": 1762981199999, "quote_volume": 50695.07432, "trades": 698, "taker_buy_base": 32583.15, "taker_buy_quote": 20515.31028 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.63, "high": 0.632, "low": 0.626, "close": 0.63, "volume": 87025.03, "close_time": 1762984799999, "quote_volume": 54705.42621, "trades": 741, "taker_buy_base": 30243.05, "taker_buy_quote": 19030.92482 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.63, "high": 0.634, "low": 0.627, "close": 0.633, "volume": 33977.55, "close_time": 1762988399999, "quote_volume": 21414.0455, "trades": 384, "taker_buy_base": 18498.97, "taker_buy_quote": 11662.6383 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.634, "high": 0.634, "low": 0.625, "close": 0.627, "volume": 60254.23, "close_time": 1762991999999, "quote_volume": 37893.63558, "trades": 319, "taker_buy_base": 15976.88, "taker_buy_quote": 10057.2874 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.626, "high": 0.636, "low": 0.626, "close": 0.634, "volume": 76432.41, "close_time": 1762995599999, "quote_volume": 48340.77483, "trades": 1001, "taker_buy_base": 41299.22, "taker_buy_quote": 26123.10769 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.633, "high": 0.644, "low": 0.632, "close": 0.632, "volume": 78983.35, "close_time": 1762999199999, "quote_volume": 50342.5038, "trades": 907, "taker_buy_base": 45840.76, "taker_buy_quote": 29220.45087 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.632, "high": 0.637, "low": 0.631, "close": 0.632, "volume": 36525.62, "close_time": 1763002799999, "quote_volume": 23156.67004, "trades": 417, "taker_buy_base": 12928.32, "taker_buy_quote": 8196.25131 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.632, "high": 0.641, "low": 0.626, "close": 0.637, "volume": 54931.54, "close_time": 1763006399999, "quote_volume": 34809.50181, "trades": 646, "taker_buy_base": 26549.66, "taker_buy_quote": 16817.97825 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.636, "high": 0.64, "low": 0.632, "close": 0.635, "volume": 38462.79, "close_time": 1763009999999, "quote_volume": 24451.46885, "trades": 613, "taker_buy_base": 18399.72, "taker_buy_quote": 11694.6801 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.637, "high": 0.642, "low": 0.632, "close": 0.639, "volume": 55936.82, "close_time": 1763013599999, "quote_volume": 35527.69506, "trades": 467, "taker_buy_base": 23836.26, "taker_buy_quote": 15145.60437 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.639, "high": 0.641, "low": 0.638, "close": 0.639, "volume": 34288.68, "close_time": 1763017199999, "quote_volume": 21930.04199, "trades": 307, "taker_buy_base": 10153.68, "taker_buy_quote": 6499.51119 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.638, "high": 0.639, "low": 0.629, "close": 0.63, "volume": 67477.36, "close_time": 1763020799999, "quote_volume": 42885.29731, "trades": 487, "taker_buy_base": 34736.89, "taker_buy_quote": 22081.54051 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.63, "high": 0.634, "low": 0.629, "close": 0.632, "volume": 42078.78, "close_time": 1763024399999, "quote_volume": 26593.89006, "trades": 354, "taker_buy_base": 25070.72, "taker_buy_quote": 15848.30313 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.632, "high": 0.633, "low": 0.625, "close": 0.629, "volume": 55022.47, "close_time": 1763027999999, "quote_volume": 34538.03806, "trades": 509, "taker_buy_base": 20526.6, "taker_buy_quote": 12891.0568 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.629, "high": 0.636, "low": 0.627, "close": 0.63, "volume": 97582.77, "close_time": 1763031599999, "quote_volume": 61646.94871, "trades": 767, "taker_buy_base": 61780.74, "taker_buy_quote": 39050.36024 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.632, "high": 0.633, "low": 0.629, "close": 0.632, "volume": 21968.97, "close_time": 1763035199999, "quote_volume": 13854.7672, "trades": 335, "taker_buy_base": 10791.71, "taker_buy_quote": 6809.1796 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.631, "high": 0.632, "low": 0.625, "close": 0.627, "volume": 96877.13, "close_time": 1763038799999, "quote_volume": 60803.72905, "trades": 556, "taker_buy_base": 25881.36, "taker_buy_quote": 16260.4078 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.627, "high": 0.631, "low": 0.623, "close": 0.625, "volume": 76441.93, "close_time": 1763042399999, "quote_volume": 47882.46367, "trades": 721, "taker_buy_base": 47948.67, "taker_buy_quote": 30039.34429 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.626, "high": 0.637, "low": 0.616, "close": 0.632, "volume": 138625.89, "close_time": 1763045999999, "quote_volume": 86550.71181, "trades": 1086, "taker_buy_base": 59003.28, "taker_buy_quote": 36903.00735 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.631, "high": 0.635, "low": 0.618, "close": 0.621, "volume": 81075.39, "close_time": 1763049599999, "quote_volume": 50797.1349, "trades": 500, "taker_buy_base": 33671.48, "taker_buy_quote": 21095.69993 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.622, "high": 0.623, "low": 0.614, "close": 0.615, "volume": 143956.29, "close_time": 1763053199999, "quote_volume": 89172.79761, "trades": 555, "taker_buy_base": 65124.38, "taker_buy_quote": 40347.2117 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.615, "high": 0.617, "low": 0.605, "close": 0.606, "volume": 138253.87, "close_time": 1763056799999, "quote_volume": 84370.86847, "trades": 970, "taker_buy_base": 57010.9, "taker_buy_quote": 34766.32101 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.606, "high": 0.608, "low": 0.592, "close": 0.598, "volume": 298603.55, "close_time": 1763060399999, "quote_volume": 179619.85438, "trades": 1345, "taker_buy_base": 137791.14, "taker_buy_quote": 82835.33537 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.598, "high": 0.601, "low": 0.585, "close": 0.588, "volume": 218705.78, "close_time": 1763063999999, "quote_volume": 129852.49086, "trades": 1241, "taker_buy_base": 100929.88, "taker_buy_quote": 59944.35419 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.588, "high": 0.6, "low": 0.585, "close": 0.592, "volume": 140533.82, "close_time": 1763067599999, "quote_volume": 83244.80281, "trades": 1222, "taker_buy_base": 76802.78, "taker_buy_quote": 45514.80458 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.593, "high": 0.601, "low": 0.59, "close": 0.601, "volume": 75083.01, "close_time": 1763071199999, "quote_volume": 44732.84752, "trades": 825, "taker_buy_base": 57094.9, "taker_buy_quote": 34030.96336 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.599, "high": 0.611, "low": 0.597, "close": 0.611, "volume": 66158.03, "close_time": 1763074799999, "quote_volume": 39956.78509, "trades": 849, "taker_buy_base": 29495.11, "taker_buy_quote": 17829.37445 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.61, "high": 0.614, "low": 0.607, "close": 0.609, "volume": 128734.03, "close_time": 1763078399999, "quote_volume": 78509.10634, "trades": 1227, "taker_buy_base": 47374.29, "taker_buy_quote": 28912.50675 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.608, "high": 0.61, "low": 0.6, "close": 0.602, "volume": 113929.28, "close_time": 1763081999999, "quote_volume": 68966.4228, "trades": 1069, "taker_buy_base": 40876.96, "taker_buy_quote": 24769.50322 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.602, "high": 0.607, "low": 0.599, "close": 0.6, "volume": 69901.35, "close_time": 1763085599999, "quote_volume": 42068.65123, "trades": 541, "taker_buy_base": 22180.1, "taker_buy_quote": 13368.01257 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.601, "high": 0.606, "low": 0.601, "close": 0.602, "volume": 76613.7, "close_time": 1763089199999, "quote_volume": 46287.65359, "trades": 677, "taker_buy_base": 36900.26, "taker_buy_quote": 22295.59245 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.602, "high": 0.606, "low": 0.598, "close": 0.602, "volume": 78962.31, "close_time": 1763092799999, "quote_volume": 47546.66683, "trades": 590, "taker_buy_base": 31850.29, "taker_buy_quote": 19198.70227 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.602, "high": 0.602, "low": 0.562, "close": 0.589, "volume": 575045.08, "close_time": 1763096399999, "quote_volume": 333169.80954, "trades": 5031, "taker_buy_base": 233687.36, "taker_buy_quote": 135201.65095 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.589, "high": 0.6, "low": 0.589, "close": 0.594, "volume": 158385.54, "close_time": 1763099999999, "quote_volume": 94106.14893, "trades": 1822, "taker_buy_base": 59576.53, "taker_buy_quote": 35441.36346 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.595, "high": 0.603, "low": 0.586, "close": 0.603, "volume": 130839.63, "close_time": 1763103599999, "quote_volume": 77649.91725, "trades": 1110, "taker_buy_base": 47807.0, "taker_buy_quote": 28422.09805 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.603, "high": 0.605, "low": 0.596, "close": 0.597, "volume": 153072.83, "close_time": 1763107199999, "quote_volume": 91913.41763, "trades": 1266, "taker_buy_base": 50159.25, "taker_buy_quote": 30143.38892 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.598, "high": 0.6, "low": 0.591, "close": 0.591, "volume": 67549.91, "close_time": 1763110799999, "quote_volume": 40223.54061, "trades": 601, "taker_buy_base": 16879.87, "taker_buy_quote": 10067.90199 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.591, "high": 0.595, "low": 0.583, "close": 0.587, "volume": 109375.41, "close_time": 1763114399999, "quote_volume": 64422.97545, "trades": 1233, "taker_buy_base": 39734.01, "taker_buy_quote": 23395.20494 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.587, "high": 0.592, "low": 0.586, "close": 0.589, "volume": 53810.4, "close_time": 1763117999999, "quote_volume": 31670.88667, "trades": 501, "taker_buy_base": 25243.86, "taker_buy_quote": 14854.34628 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.589, "high": 0.59, "low": 0.583, "close": 0.586, "volume": 50502.7, "close_time": 1763121599999, "quote_volume": 29625.65148, "trades": 429, "taker_buy_base": 20456.51, "taker_buy_quote": 12002.45965 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.586, "high": 0.59, "low": 0.577, "close": 0.589, "volume": 182401.36, "close_time": 1763125199999, "quote_volume": 106068.69333, "trades": 2296, "taker_buy_base": 81041.21, "taker_buy_quote": 47161.23868 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.589, "high": 0.593, "low": 0.578, "close": 0.585, "volume": 153739.53, "close_time": 1763128799999, "quote_volume": 89918.65986, "trades": 1172, "taker_buy_base": 72968.91, "taker_buy_quote": 42708.81667 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.584, "high": 0.599, "low": 0.577, "close": 0.594, "volume": 170338.9, "close_time": 1763132399999, "quote_volume": 100158.32025, "trades": 1761, "taker_buy_base": 79772.45, "taker_buy_quote": 46958.80436 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.594, "high": 0.597, "low": 0.587, "close": 0.591, "volume": 209324.96, "close_time": 1763135999999, "quote_volume": 123859.65566, "trades": 1493, "taker_buy_base": 97003.54, "taker_buy_quote": 57437.44802 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.592, "high": 0.597, "low": 0.588, "close": 0.597, "volume": 60839.8, "close_time": 1763139599999, "quote_volume": 36097.9161, "trades": 621, "taker_buy_base": 36238.9, "taker_buy_quote": 21520.06368 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.597, "high": 0.599, "low": 0.587, "close": 0.587, "volume": 70046.09, "close_time": 1763143199999, "quote_volume": 41471.00961, "trades": 795, "taker_buy_base": 29686.06, "taker_buy_quote": 17617.96726 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.587, "high": 0.594, "low": 0.585, "close": 0.59, "volume": 82954.4, "close_time": 1763146799999, "quote_volume": 48840.06172, "trades": 862, "taker_buy_base": 36074.56, "taker_buy_quote": 21253.98702 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.59, "high": 0.608, "low": 0.589, "close": 0.604, "volume": 172447.81, "close_time": 1763150399999, "quote_volume": 103348.56957, "trades": 1396, "taker_buy_base": 117461.3, "taker_buy_quote": 70476.75945 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.603, "high": 0.605, "low": 0.585, "close": 0.587, "volume": 189170.51, "close_time": 1763153999999, "quote_volume": 112795.21349, "trades": 2613, "taker_buy_base": 121284.25, "taker_buy_quote": 72390.32357 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.587, "high": 0.596, "low": 0.586, "close": 0.592, "volume": 119967.39, "close_time": 1763157599999, "quote_volume": 71043.58397, "trades": 1131, "taker_buy_base": 40390.52, "taker_buy_quote": 23952.51001 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.592, "high": 0.596, "low": 0.585, "close": 0.586, "volume": 64666.49, "close_time": 1763161199999, "quote_volume": 38178.52838, "trades": 911, "taker_buy_base": 21856.86, "taker_buy_quote": 12904.7744 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.586, "high": 0.587, "low": 0.574, "close": 0.584, "volume": 154561.87, "close_time": 1763164799999, "quote_volume": 89902.31147, "trades": 1460, "taker_buy_base": 77096.96, "taker_buy_quote": 44768.31127 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.585, "high": 0.593, "low": 0.585, "close": 0.592, "volume": 46968.65, "close_time": 1763168399999, "quote_volume": 27719.63169, "trades": 579, "taker_buy_base": 16015.69, "taker_buy_quote": 9454.4149 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.592, "high": 0.597, "low": 0.589, "close": 0.596, "volume": 54868.62, "close_time": 1763171999999, "quote_volume": 32612.68097, "trades": 459, "taker_buy_base": 22375.65, "taker_buy_quote": 13289.12606 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.596, "high": 0.6, "low": 0.595, "close": 0.599, "volume": 22863.73, "close_time": 1763175599999, "quote_volume": 13650.06542, "trades": 175, "taker_buy_base": 9096.36, "taker_buy_quote": 5435.33697 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.598, "volume": 17852.74, "close_time": 1763179199999, "quote_volume": 10701.78762, "trades": 238, "taker_buy_base": 9180.58, "taker_buy_quote": 5505.73824 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.598, "high": 0.6, "low": 0.591, "close": 0.591, "volume": 40149.13, "close_time": 1763182799999, "quote_volume": 23896.264, "trades": 364, "taker_buy_base": 14549.69, "taker_buy_quote": 8668.94044 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.591, "high": 0.595, "low": 0.59, "close": 0.594, "volume": 38680.72, "close_time": 1763186399999, "quote_volume": 22902.52148, "trades": 476, "taker_buy_base": 21297.57, "taker_buy_quote": 12611.35078 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.594, "high": 0.598, "low": 0.593, "close": 0.595, "volume": 10186.93, "close_time": 1763189999999, "quote_volume": 6069.78064, "trades": 151, "taker_buy_base": 4309.34, "taker_buy_quote": 2570.65685 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.594, "high": 0.596, "low": 0.592, "close": 0.593, "volume": 23155.58, "close_time": 1763193599999, "quote_volume": 13756.27547, "trades": 227, "taker_buy_base": 10139.63, "taker_buy_quote": 6030.49712 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.593, "high": 0.593, "low": 0.584, "close": 0.584, "volume": 81817.75, "close_time": 1763197199999, "quote_volume": 48262.50504, "trades": 512, "taker_buy_base": 59807.75, "taker_buy_quote": 35277.24711 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.584, "high": 0.593, "low": 0.584, "close": 0.592, "volume": 84338.67, "close_time": 1763200799999, "quote_volume": 49786.09393, "trades": 411, "taker_buy_base": 52997.55, "taker_buy_quote": 31284.62417 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.592, "high": 0.592, "low": 0.587, "close": 0.59, "volume": 28430.79, "close_time": 1763204399999, "quote_volume": 16738.96634, "trades": 204, "taker_buy_base": 17020.02, "taker_buy_quote": 10023.84957 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.591, "high": 0.592, "low": 0.584, "close": 0.586, "volume": 62075.99, "close_time": 1763207999999, "quote_volume": 36525.11733, "trades": 309, "taker_buy_base": 16116.08, "taker_buy_quote": 9465.2433 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.586, "high": 0.595, "low": 0.585, "close": 0.594, "volume": 65688.22, "close_time": 1763211599999, "quote_volume": 38914.56814, "trades": 410, "taker_buy_base": 42954.21, "taker_buy_quote": 25482.48644 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.593, "high": 0.599, "low": 0.592, "close": 0.599, "volume": 44385.68, "close_time": 1763215199999, "quote_volume": 26421.77842, "trades": 271, "taker_buy_base": 27465.19, "taker_buy_quote": 16346.25169 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.596, "volume": 26471.63, "close_time": 1763218799999, "quote_volume": 15758.70539, "trades": 295, "taker_buy_base": 10158.55, "taker_buy_quote": 6045.59422 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.596, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 16861.3, "close_time": 1763222399999, "quote_volume": 10057.42359, "trades": 286, "taker_buy_base": 10008.9, "taker_buy_quote": 5971.23404 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.594, "high": 0.595, "low": 0.585, "close": 0.593, "volume": 58102.24, "close_time": 1763225999999, "quote_volume": 34264.04514, "trades": 456, "taker_buy_base": 24884.02, "taker_buy_quote": 14668.2558 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.594, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 51195.73, "close_time": 1763229599999, "quote_volume": 30533.15891, "trades": 431, "taker_buy_base": 19216.47, "taker_buy_quote": 11461.31784 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.598, "high": 0.598, "low": 0.595, "close": 0.596, "volume": 16429.45, "close_time": 1763233199999, "quote_volume": 9796.26936, "trades": 124, "taker_buy_base": 7359.2, "taker_buy_quote": 4389.30914 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.596, "high": 0.597, "low": 0.593, "close": 0.594, "volume": 20256.64, "close_time": 1763236799999, "quote_volume": 12057.00583, "trades": 182, "taker_buy_base": 4364.88, "taker_buy_quote": 2601.52241 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.595, "high": 0.595, "low": 0.589, "close": 0.59, "volume": 18713.38, "close_time": 1763240399999, "quote_volume": 11058.02754, "trades": 291, "taker_buy_base": 12429.23, "taker_buy_quote": 7346.08323 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.589, "high": 0.594, "low": 0.586, "close": 0.587, "volume": 26327.55, "close_time": 1763243999999, "quote_volume": 15566.94838, "trades": 294, "taker_buy_base": 10924.66, "taker_buy_quote": 6462.04994 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.586, "high": 0.592, "low": 0.585, "close": 0.591, "volume": 43408.85, "close_time": 1763247599999, "quote_volume": 25553.57776, "trades": 395, "taker_buy_base": 21250.06, "taker_buy_quote": 12504.71612 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 44774.51, "close_time": 1763251199999, "quote_volume": 26429.50861, "trades": 278, "taker_buy_base": 24828.03, "taker_buy_quote": 14664.88783 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.591, "high": 0.593, "low": 0.582, "close": 0.588, "volume": 57303.29, "close_time": 1763254799999, "quote_volume": 33606.28247, "trades": 445, "taker_buy_base": 16846.48, "taker_buy_quote": 9858.19717 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.587, "high": 0.59, "low": 0.581, "close": 0.588, "volume": 55053.14, "close_time": 1763258399999, "quote_volume": 32198.8532, "trades": 310, "taker_buy_base": 28633.31, "taker_buy_quote": 16739.22655 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.587, "high": 0.596, "low": 0.586, "close": 0.595, "volume": 22907.31, "close_time": 1763261999999, "quote_volume": 13567.47959, "trades": 167, "taker_buy_base": 13758.77, "taker_buy_quote": 8164.08535 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.595, "high": 0.597, "low": 0.592, "close": 0.593, "volume": 25392.09, "close_time": 1763265599999, "quote_volume": 15071.06976, "trades": 169, "taker_buy_base": 7254.34, "taker_buy_quote": 4312.73992 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.593, "high": 0.596, "low": 0.59, "close": 0.591, "volume": 51899.93, "close_time": 1763269199999, "quote_volume": 30756.48687, "trades": 480, "taker_buy_base": 25133.17, "taker_buy_quote": 14908.78093 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.593, "high": 0.595, "low": 0.592, "close": 0.594, "volume": 32381.46, "close_time": 1763272799999, "quote_volume": 19240.91799, "trades": 198, "taker_buy_base": 19787.81, "taker_buy_quote": 11762.15571 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.595, "high": 0.596, "low": 0.591, "close": 0.591, "volume": 34991.98, "close_time": 1763276399999, "quote_volume": 20777.44104, "trades": 453, "taker_buy_base": 9277.04, "taker_buy_quote": 5517.58968 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 31693.52, "close_time": 1763279999999, "quote_volume": 18719.89161, "trades": 394, "taker_buy_base": 7905.11, "taker_buy_quote": 4673.61005 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 13891.2, "close_time": 1763283599999, "quote_volume": 8185.02326, "trades": 263, "taker_buy_base": 4400.36, "taker_buy_quote": 2592.91391 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.588, "high": 0.594, "low": 0.587, "close": 0.592, "volume": 31348.86, "close_time": 1763287199999, "quote_volume": 18506.71573, "trades": 253, "taker_buy_base": 12418.93, "taker_buy_quote": 7342.58658 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.592, "high": 0.594, "low": 0.591, "close": 0.591, "volume": 19075.49, "close_time": 1763290799999, "quote_volume": 11307.70581, "trades": 233, "taker_buy_base": 8199.42, "taker_buy_quote": 4865.81487 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.592, "high": 0.592, "low": 0.581, "close": 0.581, "volume": 70899.9, "close_time": 1763294399999, "quote_volume": 41382.28131, "trades": 575, "taker_buy_base": 39705.13, "taker_buy_quote": 23174.40993 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.582, "high": 0.586, "low": 0.579, "close": 0.583, "volume": 26163.05, "close_time": 1763297999999, "quote_volume": 15234.04597, "trades": 274, "taker_buy_base": 12060.18, "taker_buy_quote": 7019.81255 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.582, "high": 0.584, "low": 0.575, "close": 0.577, "volume": 69104.81, "close_time": 1763301599999, "quote_volume": 40001.64489, "trades": 451, "taker_buy_base": 27420.69, "taker_buy_quote": 15900.22264 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.578, "high": 0.585, "low": 0.575, "close": 0.583, "volume": 58457.61, "close_time": 1763305199999, "quote_volume": 33875.59204, "trades": 297, "taker_buy_base": 34573.8, "taker_buy_quote": 20004.72289 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.583, "high": 0.583, "low": 0.569, "close": 0.57, "volume": 80435.96, "close_time": 1763308799999, "quote_volume": 46264.39309, "trades": 562, "taker_buy_base": 39498.54, "taker_buy_quote": 22727.5066 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.575, "low": 0.559, "close": 0.561, "volume": 206649.2, "close_time": 1763312399999, "quote_volume": 117235.14617, "trades": 1038, "taker_buy_base": 83571.48, "taker_buy_quote": 47480.44976 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.561, "high": 0.578, "low": 0.554, "close": 0.565, "volume": 539408.92, "close_time": 1763315999999, "quote_volume": 305380.52014, "trades": 3119, "taker_buy_base": 216235.91, "taker_buy_quote": 122204.03287 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.565, "high": 0.577, "low": 0.563, "close": 0.566, "volume": 157500.64, "close_time": 1763319599999, "quote_volume": 89885.36501, "trades": 1313, "taker_buy_base": 76429.45, "taker_buy_quote": 43670.45643 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.566, "high": 0.575, "low": 0.566, "close": 0.572, "volume": 64826.86, "close_time": 1763323199999, "quote_volume": 37108.93243, "trades": 875, "taker_buy_base": 37747.69, "taker_buy_quote": 21612.16351 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.571, "high": 0.576, "low": 0.571, "close": 0.573, "volume": 22623.77, "close_time": 1763326799999, "quote_volume": 12977.94207, "trades": 368, "taker_buy_base": 8286.14, "taker_buy_quote": 4750.31152 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.572, "high": 0.572, "low": 0.565, "close": 0.57, "volume": 72622.67, "close_time": 1763330399999, "quote_volume": 41250.7178, "trades": 642, "taker_buy_base": 25064.78, "taker_buy_quote": 14251.2917 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.57, "high": 0.581, "low": 0.566, "close": 0.579, "volume": 56732.71, "close_time": 1763333999999, "quote_volume": 32427.81464, "trades": 708, "taker_buy_base": 35627.23, "taker_buy_quote": 20363.46545 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.578, "high": 0.581, "low": 0.57, "close": 0.575, "volume": 73902.79, "close_time": 1763337599999, "quote_volume": 42589.44317, "trades": 1026, "taker_buy_base": 22691.14, "taker_buy_quote": 13089.73434 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.575, "high": 0.585, "low": 0.575, "close": 0.581, "volume": 75528.49, "close_time": 1763341199999, "quote_volume": 43920.25197, "trades": 821, "taker_buy_base": 33804.8, "taker_buy_quote": 19646.25694 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.581, "volume": 32520.27, "close_time": 1763344799999, "quote_volume": 18888.40886, "trades": 352, "taker_buy_base": 18357.7, "taker_buy_quote": 10664.80754 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.58, "volume": 132337.09, "close_time": 1763348399999, "quote_volume": 76934.92433, "trades": 720, "taker_buy_base": 67044.94, "taker_buy_quote": 39020.76912 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.58, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 34807.04, "close_time": 1763351999999, "quote_volume": 20259.828, "trades": 485, "taker_buy_base": 17562.54, "taker_buy_quote": 10223.829 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.579, "volume": 69201.43, "close_time": 1763355599999, "quote_volume": 40222.91657, "trades": 573, "taker_buy_base": 41656.7, "taker_buy_quote": 24223.87358 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 13904.32, "close_time": 1763359199999, "quote_volume": 8051.32159, "trades": 294, "taker_buy_base": 4612.6, "taker_buy_quote": 2671.98509 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.579, "high": 0.58, "low": 0.576, "close": 0.577, "volume": 38568.81, "close_time": 1763362799999, "quote_volume": 22275.82744, "trades": 285, "taker_buy_base": 29332.14, "taker_buy_quote": 16934.73478 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 155981.82, "close_time": 1763366399999, "quote_volume": 89947.65316, "trades": 1318, "taker_buy_base": 87556.21, "taker_buy_quote": 50518.95306 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.582, "low": 0.576, "close": 0.58, "volume": 136172.51, "close_time": 1763369999999, "quote_volume": 78763.72961, "trades": 606, "taker_buy_base": 115026.47, "taker_buy_quote": 66530.64396 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.58, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 105062.16, "close_time": 1763373599999, "quote_volume": 60610.91435, "trades": 970, "taker_buy_base": 37204.13, "taker_buy_quote": 21437.63485 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.579, "high": 0.579, "low": 0.576, "close": 0.577, "volume": 40220.36, "close_time": 1763377199999, "quote_volume": 23242.52515, "trades": 537, "taker_buy_base": 20690.55, "taker_buy_quote": 11963.17063 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.578, "volume": 20690.84, "close_time": 1763380799999, "quote_volume": 11990.49502, "trades": 307, "taker_buy_base": 6754.97, "taker_buy_quote": 3920.48374 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.578, "high": 0.578, "low": 0.573, "close": 0.576, "volume": 69460.6, "close_time": 1763384399999, "quote_volume": 39975.32583, "trades": 575, "taker_buy_base": 27663.68, "taker_buy_quote": 15913.178 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.576, "high": 0.577, "low": 0.556, "close": 0.56, "volume": 124719.01, "close_time": 1763387999999, "quote_volume": 70318.21816, "trades": 981, "taker_buy_base": 52436.69, "taker_buy_quote": 29622.36813 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.561, "high": 0.581, "low": 0.556, "close": 0.571, "volume": 252819.57, "close_time": 1763391599999, "quote_volume": 143868.70469, "trades": 1474, "taker_buy_base": 119600.22, "taker_buy_quote": 68161.73434 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.571, "high": 0.572, "low": 0.561, "close": 0.564, "volume": 126539.31, "close_time": 1763395199999, "quote_volume": 71694.46155, "trades": 637, "taker_buy_base": 58079.76, "taker_buy_quote": 32912.35013 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.564, "high": 0.573, "low": 0.559, "close": 0.573, "volume": 137351.33, "close_time": 1763398799999, "quote_volume": 77681.17794, "trades": 827, "taker_buy_base": 87285.03, "taker_buy_quote": 49348.25006 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.573, "high": 0.573, "low": 0.561, "close": 0.562, "volume": 57275.23, "close_time": 1763402399999, "quote_volume": 32499.32184, "trades": 399, "taker_buy_base": 28767.01, "taker_buy_quote": 16309.91576 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.561, "high": 0.566, "low": 0.56, "close": 0.561, "volume": 253981.75, "close_time": 1763405999999, "quote_volume": 142587.18846, "trades": 1429, "taker_buy_base": 70851.22, "taker_buy_quote": 39821.2182 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.561, "high": 0.565, "low": 0.555, "close": 0.557, "volume": 189630.67, "close_time": 1763409599999, "quote_volume": 106082.34424, "trades": 1415, "taker_buy_base": 49948.28, "taker_buy_quote": 27896.37286 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.556, "high": 0.563, "low": 0.553, "close": 0.561, "volume": 142745.55, "close_time": 1763413199999, "quote_volume": 79765.07059, "trades": 1813, "taker_buy_base": 94404.87, "taker_buy_quote": 52732.66394 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.563, "high": 0.564, "low": 0.557, "close": 0.56, "volume": 35445.06, "close_time": 1763416799999, "quote_volume": 19840.90631, "trades": 478, "taker_buy_base": 24686.73, "taker_buy_quote": 13825.8831 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.56, "high": 0.576, "low": 0.558, "close": 0.574, "volume": 96830.21, "close_time": 1763420399999, "quote_volume": 54897.28192, "trades": 667, "taker_buy_base": 75621.52, "taker_buy_quote": 42912.26201 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.572, "high": 0.574, "low": 0.564, "close": 0.569, "volume": 108046.41, "close_time": 1763423999999, "quote_volume": 61655.53154, "trades": 1066, "taker_buy_base": 57257.86, "taker_buy_quote": 32593.51096 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.571, "high": 0.576, "low": 0.563, "close": 0.575, "volume": 73050.72, "close_time": 1763427599999, "quote_volume": 41673.25231, "trades": 882, "taker_buy_base": 32883.65, "taker_buy_quote": 18807.68137 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.574, "high": 0.577, "low": 0.568, "close": 0.569, "volume": 51720.63, "close_time": 1763431199999, "quote_volume": 29641.26865, "trades": 506, "taker_buy_base": 17646.17, "taker_buy_quote": 10116.34555 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.569, "high": 0.575, "low": 0.568, "close": 0.57, "volume": 99549.16, "close_time": 1763434799999, "quote_volume": 57108.0096, "trades": 993, "taker_buy_base": 56713.78, "taker_buy_quote": 32556.52477 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.57, "high": 0.575, "low": 0.565, "close": 0.572, "volume": 116328.03, "close_time": 1763438399999, "quote_volume": 66572.5002, "trades": 840, "taker_buy_base": 72615.24, "taker_buy_quote": 41613.32224 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.573, "high": 0.578, "low": 0.568, "close": 0.577, "volume": 270944.89, "close_time": 1763441999999, "quote_volume": 155469.92605, "trades": 1785, "taker_buy_base": 205297.14, "taker_buy_quote": 117892.01681 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.578, "high": 0.593, "low": 0.575, "close": 0.58, "volume": 229590.9, "close_time": 1763445599999, "quote_volume": 134293.38576, "trades": 1737, "taker_buy_base": 93364.78, "taker_buy_quote": 54442.77285 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.581, "high": 0.589, "low": 0.577, "close": 0.577, "volume": 140926.72, "close_time": 1763449199999, "quote_volume": 82136.4711, "trades": 824, "taker_buy_base": 79780.23, "taker_buy_quote": 46521.37083 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.578, "high": 0.6, "low": 0.577, "close": 0.599, "volume": 206734.68, "close_time": 1763452799999, "quote_volume": 121891.5552, "trades": 1514, "taker_buy_base": 136394.87, "taker_buy_quote": 80446.41345 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.598, "high": 0.603, "low": 0.589, "close": 0.599, "volume": 331780.61, "close_time": 1763456399999, "quote_volume": 197893.39804, "trades": 2702, "taker_buy_base": 167181.9, "taker_buy_quote": 99822.86745 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.598, "high": 0.598, "low": 0.589, "close": 0.595, "volume": 162484.03, "close_time": 1763459999999, "quote_volume": 96394.09878, "trades": 1264, "taker_buy_base": 68771.33, "taker_buy_quote": 40861.32424 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.595, "high": 0.623, "low": 0.593, "close": 0.608, "volume": 739704.04, "close_time": 1763463599999, "quote_volume": 449500.33997, "trades": 4898, "taker_buy_base": 458958.95, "taker_buy_quote": 278863.53869 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.606, "high": 0.619, "low": 0.602, "close": 0.615, "volume": 390419.0, "close_time": 1763467199999, "quote_volume": 238423.73003, "trades": 4547, "taker_buy_base": 224323.96, "taker_buy_quote": 137257.16169 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.615, "high": 0.62, "low": 0.588, "close": 0.6, "volume": 519913.74, "close_time": 1763470799999, "quote_volume": 311905.61614, "trades": 5047, "taker_buy_base": 226302.35, "taker_buy_quote": 135886.68233 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.599, "high": 0.613, "low": 0.595, "close": 0.606, "volume": 292902.03, "close_time": 1763474399999, "quote_volume": 176751.39275, "trades": 2768, "taker_buy_base": 158728.17, "taker_buy_quote": 95871.27154 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.606, "high": 0.608, "low": 0.597, "close": 0.598, "volume": 234873.41, "close_time": 1763477999999, "quote_volume": 141739.34051, "trades": 2142, "taker_buy_base": 90223.78, "taker_buy_quote": 54500.83596 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.598, "high": 0.619, "low": 0.595, "close": 0.611, "volume": 373068.07, "close_time": 1763481599999, "quote_volume": 227778.91049, "trades": 3606, "taker_buy_base": 189639.67, "taker_buy_quote": 115767.04596 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.612, "high": 0.618, "low": 0.603, "close": 0.606, "volume": 363123.71, "close_time": 1763485199999, "quote_volume": 221659.00826, "trades": 2565, "taker_buy_base": 167089.97, "taker_buy_quote": 102060.25584 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.606, "high": 0.606, "low": 0.598, "close": 0.601, "volume": 123642.6, "close_time": 1763488799999, "quote_volume": 74404.5835, "trades": 1238, "taker_buy_base": 46912.92, "taker_buy_quote": 28255.81762 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.601, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 125085.16, "close_time": 1763492399999, "quote_volume": 75272.16291, "trades": 877, "taker_buy_base": 64386.43, "taker_buy_quote": 38740.58925 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.6, "high": 0.606, "low": 0.594, "close": 0.596, "volume": 198881.22, "close_time": 1763495999999, "quote_volume": 119653.82423, "trades": 1390, "taker_buy_base": 85909.86, "taker_buy_quote": 51730.55676 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.597, "high": 0.599, "low": 0.594, "close": 0.595, "volume": 93836.22, "close_time": 1763499599999, "quote_volume": 55891.86672, "trades": 877, "taker_buy_base": 42348.51, "taker_buy_quote": 25204.82624 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.595, "high": 0.596, "low": 0.588, "close": 0.588, "volume": 54292.74, "close_time": 1763503199999, "quote_volume": 32198.85547, "trades": 867, "taker_buy_base": 19391.48, "taker_buy_quote": 11513.29937 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.588, "high": 0.597, "low": 0.588, "close": 0.597, "volume": 43497.04, "close_time": 1763506799999, "quote_volume": 25835.36336, "trades": 594, "taker_buy_base": 27118.54, "taker_buy_quote": 16102.46136 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.596, "high": 0.598, "low": 0.594, "close": 0.598, "volume": 27528.03, "close_time": 1763510399999, "quote_volume": 16412.83666, "trades": 303, "taker_buy_base": 20823.68, "taker_buy_quote": 12416.43222 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.598, "high": 0.598, "low": 0.59, "close": 0.594, "volume": 103688.8, "close_time": 1763513999999, "quote_volume": 61602.15683, "trades": 1124, "taker_buy_base": 46446.27, "taker_buy_quote": 27582.82899 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.594, "high": 0.597, "low": 0.591, "close": 0.593, "volume": 54085.69, "close_time": 1763517599999, "quote_volume": 32100.0983, "trades": 671, "taker_buy_base": 18337.97, "taker_buy_quote": 10889.02073 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.594, "high": 0.594, "low": 0.59, "close": 0.592, "volume": 32042.62, "close_time": 1763521199999, "quote_volume": 18987.60525, "trades": 359, "taker_buy_base": 15742.91, "taker_buy_quote": 9329.19139 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.591, "high": 0.594, "low": 0.587, "close": 0.588, "volume": 31313.16, "close_time": 1763524799999, "quote_volume": 18500.68669, "trades": 377, "taker_buy_base": 18443.08, "taker_buy_quote": 10908.93603 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.587, "high": 0.59, "low": 0.583, "close": 0.584, "volume": 106156.84, "close_time": 1763528399999, "quote_volume": 62156.91883, "trades": 773, "taker_buy_base": 60565.55, "taker_buy_quote": 35447.71146 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.583, "high": 0.583, "low": 0.574, "close": 0.577, "volume": 167043.23, "close_time": 1763531999999, "quote_volume": 96471.78626, "trades": 969, "taker_buy_base": 71643.65, "taker_buy_quote": 41379.59796 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.578, "high": 0.584, "low": 0.577, "close": 0.583, "volume": 72555.46, "close_time": 1763535599999, "quote_volume": 42121.65002, "trades": 636, "taker_buy_base": 23790.65, "taker_buy_quote": 13820.69984 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.584, "high": 0.587, "low": 0.582, "close": 0.587, "volume": 39123.4, "close_time": 1763539199999, "quote_volume": 22851.36121, "trades": 489, "taker_buy_base": 23510.79, "taker_buy_quote": 13741.16172 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.586, "high": 0.586, "low": 0.582, "close": 0.582, "volume": 60002.14, "close_time": 1763542799999, "quote_volume": 35028.44635, "trades": 537, "taker_buy_base": 18070.74, "taker_buy_quote": 10561.33501 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.583, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 31209.75, "close_time": 1763546399999, "quote_volume": 18156.72638, "trades": 323, "taker_buy_base": 15184.11, "taker_buy_quote": 8838.91609 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.583, "high": 0.586, "low": 0.581, "close": 0.581, "volume": 43265.3, "close_time": 1763549999999, "quote_volume": 25261.58481, "trades": 294, "taker_buy_base": 13374.34, "taker_buy_quote": 7813.08791 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.581, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 21735.82, "close_time": 1763553599999, "quote_volume": 12669.18907, "trades": 227, "taker_buy_base": 16264.28, "taker_buy_quote": 9481.01163 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.583, "high": 0.587, "low": 0.581, "close": 0.585, "volume": 75570.66, "close_time": 1763557199999, "quote_volume": 44124.06755, "trades": 673, "taker_buy_base": 47977.02, "taker_buy_quote": 28032.17857 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.585, "high": 0.587, "low": 0.582, "close": 0.583, "volume": 84514.01, "close_time": 1763560799999, "quote_volume": 49416.35531, "trades": 695, "taker_buy_base": 47590.96, "taker_buy_quote": 27840.70697 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.582, "high": 0.586, "low": 0.577, "close": 0.585, "volume": 98383.46, "close_time": 1763564399999, "quote_volume": 57129.70251, "trades": 762, "taker_buy_base": 47739.12, "taker_buy_quote": 27722.8006 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.586, "high": 0.59, "low": 0.575, "close": 0.575, "volume": 134549.49, "close_time": 1763567999999, "quote_volume": 78307.24826, "trades": 1074, "taker_buy_base": 49087.47, "taker_buy_quote": 28615.63494 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.575, "high": 0.579, "low": 0.565, "close": 0.574, "volume": 195752.84, "close_time": 1763571599999, "quote_volume": 112084.08288, "trades": 2232, "taker_buy_base": 116293.89, "taker_buy_quote": 66579.74224 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.575, "high": 0.583, "low": 0.569, "close": 0.58, "volume": 196196.54, "close_time": 1763575199999, "quote_volume": 112620.53951, "trades": 1337, "taker_buy_base": 66759.01, "taker_buy_quote": 38405.69768 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.58, "high": 0.582, "low": 0.569, "close": 0.574, "volume": 184066.75, "close_time": 1763578799999, "quote_volume": 105321.03398, "trades": 1162, "taker_buy_base": 77268.3, "taker_buy_quote": 44277.35403 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.573, "high": 0.575, "low": 0.569, "close": 0.571, "volume": 122979.18, "close_time": 1763582399999, "quote_volume": 70076.28215, "trades": 817, "taker_buy_base": 31678.95, "taker_buy_quote": 18083.9117 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.571, "high": 0.574, "low": 0.567, "close": 0.573, "volume": 279077.1, "close_time": 1763585999999, "quote_volume": 158873.08934, "trades": 948, "taker_buy_base": 96075.92, "taker_buy_quote": 54669.81303 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.574, "high": 0.579, "low": 0.572, "close": 0.579, "volume": 96407.47, "close_time": 1763589599999, "quote_volume": 55581.91722, "trades": 701, "taker_buy_base": 33273.1, "taker_buy_quote": 19179.15743 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 18545.01, "close_time": 1763593199999, "quote_volume": 10676.74947, "trades": 151, "taker_buy_base": 8693.61, "taker_buy_quote": 5006.71674 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.576, "high": 0.579, "low": 0.576, "close": 0.578, "volume": 20974.65, "close_time": 1763596799999, "quote_volume": 12125.34076, "trades": 222, "taker_buy_base": 10109.0, "taker_buy_quote": 5846.0321 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.578, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 41021.46, "close_time": 1763600399999, "quote_volume": 23729.47565, "trades": 271, "taker_buy_base": 14119.66, "taker_buy_quote": 8177.34363 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.578, "high": 0.58, "low": 0.577, "close": 0.578, "volume": 36168.92, "close_time": 1763603999999, "quote_volume": 20929.5971, "trades": 290, "taker_buy_base": 17619.68, "taker_buy_quote": 10202.43563 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.578, "high": 0.579, "low": 0.576, "close": 0.577, "volume": 38596.14, "close_time": 1763607599999, "quote_volume": 22276.28788, "trades": 512, "taker_buy_base": 9644.18, "taker_buy_quote": 5570.94909 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.579, "volume": 52447.83, "close_time": 1763611199999, "quote_volume": 30349.96867, "trades": 468, "taker_buy_base": 32934.96, "taker_buy_quote": 19064.47642 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 155844.99, "close_time": 1763614799999, "quote_volume": 90372.99576, "trades": 705, "taker_buy_base": 142710.73, "taker_buy_quote": 82768.41865 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.58, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 82159.77, "close_time": 1763618399999, "quote_volume": 47498.88585, "trades": 668, "taker_buy_base": 37376.7, "taker_buy_quote": 21643.59318 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.577, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 92674.77, "close_time": 1763621999999, "quote_volume": 53542.0518, "trades": 762, "taker_buy_base": 47732.87, "taker_buy_quote": 27629.02355 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.577, "high": 0.579, "low": 0.573, "close": 0.579, "volume": 58148.53, "close_time": 1763625599999, "quote_volume": 33479.55024, "trades": 575, "taker_buy_base": 23890.67, "taker_buy_quote": 13786.38194 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.579, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 22913.56, "close_time": 1763629199999, "quote_volume": 13234.05699, "trades": 175, "taker_buy_base": 10149.78, "taker_buy_quote": 5863.62863 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.575, "volume": 47330.06, "close_time": 1763632799999, "quote_volume": 27237.5426, "trades": 342, "taker_buy_base": 15829.5, "taker_buy_quote": 9106.67574 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.575, "high": 0.577, "low": 0.572, "close": 0.577, "volume": 20626.35, "close_time": 1763636399999, "quote_volume": 11860.94571, "trades": 254, "taker_buy_base": 13169.02, "taker_buy_quote": 7575.97521 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.577, "high": 0.578, "low": 0.572, "close": 0.576, "volume": 93128.41, "close_time": 1763639999999, "quote_volume": 53624.57989, "trades": 546, "taker_buy_base": 40810.75, "taker_buy_quote": 23527.04227 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.577, "high": 0.67, "low": 0.576, "close": 0.647, "volume": 2021805.37, "close_time": 1763643599999, "quote_volume": 1269372.31722, "trades": 17841, "taker_buy_base": 1104916.74, "taker_buy_quote": 692757.16373 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.646, "high": 0.661, "low": 0.637, "close": 0.643, "volume": 635405.89, "close_time": 1763647199999, "quote_volume": 412826.10791, "trades": 6633, "taker_buy_base": 322018.88, "taker_buy_quote": 209429.99126 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.643, "high": 0.658, "low": 0.638, "close": 0.646, "volume": 497402.42, "close_time": 1763650799999, "quote_volume": 321690.81103, "trades": 4760, "taker_buy_base": 235426.83, "taker_buy_quote": 152387.26309 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.647, "high": 0.669, "low": 0.64, "close": 0.647, "volume": 846339.23, "close_time": 1763654399999, "quote_volume": 554204.74764, "trades": 8038, "taker_buy_base": 494175.08, "taker_buy_quote": 324025.34919 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.647, "high": 0.658, "low": 0.586, "close": 0.603, "volume": 1812513.96, "close_time": 1763657999999, "quote_volume": 1136795.10134, "trades": 11990, "taker_buy_base": 627384.89, "taker_buy_quote": 392451.44373 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.603, "high": 0.605, "low": 0.57, "close": 0.596, "volume": 866929.19, "close_time": 1763661599999, "quote_volume": 507469.22705, "trades": 8479, "taker_buy_base": 406398.39, "taker_buy_quote": 237792.25039 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.595, "high": 0.601, "low": 0.591, "close": 0.595, "volume": 151047.34, "close_time": 1763665199999, "quote_volume": 89987.44947, "trades": 2173, "taker_buy_base": 77415.34, "taker_buy_quote": 46171.49248 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.594, "high": 0.604, "low": 0.59, "close": 0.603, "volume": 126454.05, "close_time": 1763668799999, "quote_volume": 75604.25617, "trades": 1583, "taker_buy_base": 60356.31, "taker_buy_quote": 36074.4969 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.603, "high": 0.607, "low": 0.597, "close": 0.6, "volume": 189312.33, "close_time": 1763672399999, "quote_volume": 113740.91604, "trades": 1573, "taker_buy_base": 102237.47, "taker_buy_quote": 61416.10616 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.601, "high": 0.624, "low": 0.601, "close": 0.624, "volume": 228562.84, "close_time": 1763675999999, "quote_volume": 140144.28314, "trades": 2648, "taker_buy_base": 115927.56, "taker_buy_quote": 71120.40787 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.623, "high": 0.63, "low": 0.617, "close": 0.627, "volume": 211325.69, "close_time": 1763679599999, "quote_volume": 131795.78645, "trades": 2169, "taker_buy_base": 92420.35, "taker_buy_quote": 57563.23064 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.626, "high": 0.63, "low": 0.611, "close": 0.618, "volume": 311839.07, "close_time": 1763683199999, "quote_volume": 193717.47876, "trades": 2454, "taker_buy_base": 155467.56, "taker_buy_quote": 96627.10291 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.619, "high": 0.639, "low": 0.615, "close": 0.636, "volume": 185189.19, "close_time": 1763686799999, "quote_volume": 116253.95586, "trades": 2107, "taker_buy_base": 115547.45, "taker_buy_quote": 72663.56089 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.636, "high": 0.659, "low": 0.635, "close": 0.643, "volume": 370971.37, "close_time": 1763690399999, "quote_volume": 240287.71813, "trades": 5437, "taker_buy_base": 210034.41, "taker_buy_quote": 136024.73168 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.644, "high": 0.658, "low": 0.637, "close": 0.64, "volume": 362154.94, "close_time": 1763693999999, "quote_volume": 233844.3695, "trades": 4145, "taker_buy_base": 187340.98, "taker_buy_quote": 121108.6202 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.639, "high": 0.661, "low": 0.633, "close": 0.653, "volume": 391352.26, "close_time": 1763697599999, "quote_volume": 252891.61706, "trades": 5119, "taker_buy_base": 221690.01, "taker_buy_quote": 143357.72753 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.654, "high": 0.658, "low": 0.64, "close": 0.651, "volume": 234922.24, "close_time": 1763701199999, "quote_volume": 152408.17147, "trades": 3479, "taker_buy_base": 125297.62, "taker_buy_quote": 81373.82387 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.65, "high": 0.652, "low": 0.638, "close": 0.64, "volume": 177846.0, "close_time": 1763704799999, "quote_volume": 114462.88208, "trades": 2683, "taker_buy_base": 79382.22, "taker_buy_quote": 51052.57942 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.64, "high": 0.654, "low": 0.639, "close": 0.649, "volume": 269697.39, "close_time": 1763708399999, "quote_volume": 174289.95377, "trades": 3180, "taker_buy_base": 129878.43, "taker_buy_quote": 83971.48469 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.648, "high": 0.669, "low": 0.591, "close": 0.607, "volume": 1354921.15, "close_time": 1763711999999, "quote_volume": 850393.34024, "trades": 13191, "taker_buy_base": 625864.26, "taker_buy_quote": 393360.56046 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.606, "high": 0.631, "low": 0.598, "close": 0.62, "volume": 496206.2, "close_time": 1763715599999, "quote_volume": 304914.30866, "trades": 7026, "taker_buy_base": 264313.55, "taker_buy_quote": 162696.837 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.62, "high": 0.625, "low": 0.598, "close": 0.599, "volume": 345349.66, "close_time": 1763719199999, "quote_volume": 210918.57888, "trades": 3583, "taker_buy_base": 170203.85, "taker_buy_quote": 104008.67344 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.599, "high": 0.617, "low": 0.594, "close": 0.608, "volume": 328016.34, "close_time": 1763722799999, "quote_volume": 198498.53713, "trades": 3974, "taker_buy_base": 159606.65, "taker_buy_quote": 96739.34589 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.607, "high": 0.693, "low": 0.607, "close": 0.652, "volume": 3400582.65, "close_time": 1763726399999, "quote_volume": 2229623.93818, "trades": 32082, "taker_buy_base": 1645966.92, "taker_buy_quote": 1078216.64316 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.653, "high": 0.68, "low": 0.647, "close": 0.67, "volume": 1277343.52, "close_time": 1763729999999, "quote_volume": 848013.4669, "trades": 14729, "taker_buy_base": 661174.43, "taker_buy_quote": 439124.10471 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.671, "high": 0.69, "low": 0.65, "close": 0.676, "volume": 938259.93, "close_time": 1763733599999, "quote_volume": 630126.70566, "trades": 9315, "taker_buy_base": 451099.04, "taker_buy_quote": 303425.70323 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.677, "high": 0.68, "low": 0.658, "close": 0.666, "volume": 602469.89, "close_time": 1763737199999, "quote_volume": 401110.85744, "trades": 5276, "taker_buy_base": 264170.85, "taker_buy_quote": 175795.38562 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.666, "high": 0.683, "low": 0.661, "close": 0.673, "volume": 473696.83, "close_time": 1763740799999, "quote_volume": 318809.08207, "trades": 3932, "taker_buy_base": 242647.33, "taker_buy_quote": 163442.17235 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.672, "high": 0.69, "low": 0.658, "close": 0.687, "volume": 551023.9, "close_time": 1763744399999, "quote_volume": 371275.49464, "trades": 6268, "taker_buy_base": 253939.94, "taker_buy_quote": 171338.41588 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.686, "high": 0.719, "low": 0.605, "close": 0.623, "volume": 2018604.02, "close_time": 1763747999999, "quote_volume": 1299983.9171, "trades": 20849, "taker_buy_base": 922072.55, "taker_buy_quote": 595041.27992 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.622, "high": 0.628, "low": 0.606, "close": 0.619, "volume": 322155.44, "close_time": 1763751599999, "quote_volume": 199120.20063, "trades": 4254, "taker_buy_base": 161273.78, "taker_buy_quote": 99766.62224 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.619, "high": 0.619, "low": 0.599, "close": 0.599, "volume": 243624.59, "close_time": 1763755199999, "quote_volume": 148232.18475, "trades": 2478, "taker_buy_base": 78691.23, "taker_buy_quote": 47980.71505 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.599, "high": 0.602, "low": 0.587, "close": 0.593, "volume": 282466.75, "close_time": 1763758799999, "quote_volume": 167726.19661, "trades": 3745, "taker_buy_base": 143282.9, "taker_buy_quote": 85148.14614 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.592, "high": 0.605, "low": 0.586, "close": 0.603, "volume": 134781.59, "close_time": 1763762399999, "quote_volume": 79941.86846, "trades": 1453, "taker_buy_base": 68962.95, "taker_buy_quote": 40950.09241 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.603, "high": 0.607, "low": 0.582, "close": 0.585, "volume": 193427.17, "close_time": 1763765999999, "quote_volume": 114988.91751, "trades": 1752, "taker_buy_base": 71977.17, "taker_buy_quote": 42749.95402 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.586, "high": 0.619, "low": 0.586, "close": 0.618, "volume": 318502.59, "close_time": 1763769599999, "quote_volume": 193492.04588, "trades": 3229, "taker_buy_base": 155859.55, "taker_buy_quote": 94719.20849 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.616, "high": 0.623, "low": 0.608, "close": 0.612, "volume": 123055.0, "close_time": 1763773199999, "quote_volume": 75617.52192, "trades": 1924, "taker_buy_base": 74218.38, "taker_buy_quote": 45629.81793 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.612, "high": 0.617, "low": 0.609, "close": 0.612, "volume": 85700.59, "close_time": 1763776799999, "quote_volume": 52539.1334, "trades": 1328, "taker_buy_base": 40240.15, "taker_buy_quote": 24672.5554 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.611, "high": 0.622, "low": 0.606, "close": 0.607, "volume": 145177.14, "close_time": 1763780399999, "quote_volume": 89157.61008, "trades": 2465, "taker_buy_base": 79499.59, "taker_buy_quote": 48784.89483 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.608, "high": 0.613, "low": 0.601, "close": 0.603, "volume": 75608.3, "close_time": 1763783999999, "quote_volume": 45981.2235, "trades": 960, "taker_buy_base": 37102.87, "taker_buy_quote": 22607.03163 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.604, "high": 0.605, "low": 0.593, "close": 0.599, "volume": 182340.31, "close_time": 1763787599999, "quote_volume": 109222.83003, "trades": 1840, "taker_buy_base": 91555.73, "taker_buy_quote": 54884.93892 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.599, "high": 0.604, "low": 0.594, "close": 0.598, "volume": 140734.93, "close_time": 1763791199999, "quote_volume": 84286.22646, "trades": 1786, "taker_buy_base": 52379.69, "taker_buy_quote": 31357.83773 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.599, "high": 0.606, "low": 0.593, "close": 0.602, "volume": 76967.1, "close_time": 1763794799999, "quote_volume": 46251.5555, "trades": 981, "taker_buy_base": 30393.45, "taker_buy_quote": 18269.58323 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.602, "high": 0.606, "low": 0.598, "close": 0.605, "volume": 47373.44, "close_time": 1763798399999, "quote_volume": 28499.84648, "trades": 744, "taker_buy_base": 18127.82, "taker_buy_quote": 10906.88482 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.605, "high": 0.605, "low": 0.595, "close": 0.601, "volume": 96365.81, "close_time": 1763801999999, "quote_volume": 57707.65507, "trades": 1187, "taker_buy_base": 58527.86, "taker_buy_quote": 35070.19642 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.601, "high": 0.613, "low": 0.601, "close": 0.604, "volume": 148004.99, "close_time": 1763805599999, "quote_volume": 89999.60353, "trades": 1637, "taker_buy_base": 69470.65, "taker_buy_quote": 42242.57341 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.604, "high": 0.609, "low": 0.6, "close": 0.601, "volume": 89581.55, "close_time": 1763809199999, "quote_volume": 54109.15492, "trades": 1058, "taker_buy_base": 38208.46, "taker_buy_quote": 23110.10364 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.601, "high": 0.607, "low": 0.599, "close": 0.604, "volume": 58662.66, "close_time": 1763812799999, "quote_volume": 35437.62235, "trades": 930, "taker_buy_base": 22406.7, "taker_buy_quote": 13536.95003 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.605, "high": 0.606, "low": 0.6, "close": 0.604, "volume": 64310.87, "close_time": 1763816399999, "quote_volume": 38729.83358, "trades": 923, "taker_buy_base": 24778.26, "taker_buy_quote": 14937.9408 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.603, "high": 0.605, "low": 0.595, "close": 0.602, "volume": 118691.72, "close_time": 1763819999999, "quote_volume": 71229.01509, "trades": 1262, "taker_buy_base": 63228.45, "taker_buy_quote": 37947.93512 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.603, "high": 0.612, "low": 0.601, "close": 0.605, "volume": 111983.52, "close_time": 1763823599999, "quote_volume": 67894.49484, "trades": 1164, "taker_buy_base": 52612.83, "taker_buy_quote": 31914.18186 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.606, "high": 0.606, "low": 0.597, "close": 0.6, "volume": 53106.06, "close_time": 1763827199999, "quote_volume": 31920.74758, "trades": 562, "taker_buy_base": 22586.25, "taker_buy_quote": 13573.84888 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.599, "high": 0.611, "low": 0.599, "close": 0.604, "volume": 112494.43, "close_time": 1763830799999, "quote_volume": 68209.64862, "trades": 1066, "taker_buy_base": 54067.04, "taker_buy_quote": 32830.56048 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.605, "high": 0.607, "low": 0.602, "close": 0.605, "volume": 39208.17, "close_time": 1763834399999, "quote_volume": 23704.8899, "trades": 546, "taker_buy_base": 19695.9, "taker_buy_quote": 11911.57485 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.606, "high": 0.61, "low": 0.605, "close": 0.608, "volume": 63403.73, "close_time": 1763837999999, "quote_volume": 38524.81395, "trades": 650, "taker_buy_base": 35303.51, "taker_buy_quote": 21459.32838 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.608, "high": 0.614, "low": 0.607, "close": 0.609, "volume": 82410.92, "close_time": 1763841599999, "quote_volume": 50297.03505, "trades": 566, "taker_buy_base": 49169.7, "taker_buy_quote": 30019.51782 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.609, "high": 0.616, "low": 0.607, "close": 0.611, "volume": 45168.08, "close_time": 1763845199999, "quote_volume": 27561.69611, "trades": 646, "taker_buy_base": 22202.15, "taker_buy_quote": 13559.16016 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.611, "high": 0.614, "low": 0.604, "close": 0.606, "volume": 73108.93, "close_time": 1763848799999, "quote_volume": 44538.40419, "trades": 856, "taker_buy_base": 27381.34, "taker_buy_quote": 16718.10019 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.606, "high": 0.612, "low": 0.605, "close": 0.611, "volume": 48320.45, "close_time": 1763852399999, "quote_volume": 29363.04184, "trades": 371, "taker_buy_base": 32761.93, "taker_buy_quote": 19908.4001 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.611, "high": 0.612, "low": 0.606, "close": 0.608, "volume": 40513.27, "close_time": 1763855999999, "quote_volume": 24644.11801, "trades": 510, "taker_buy_base": 12253.48, "taker_buy_quote": 7460.83573 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.608, "high": 0.609, "low": 0.601, "close": 0.606, "volume": 28142.76, "close_time": 1763859599999, "quote_volume": 17017.66502, "trades": 341, "taker_buy_base": 8810.7, "taker_buy_quote": 5322.4847 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.606, "high": 0.613, "low": 0.602, "close": 0.605, "volume": 77664.25, "close_time": 1763863199999, "quote_volume": 47075.17409, "trades": 783, "taker_buy_base": 28985.12, "taker_buy_quote": 17563.10629 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.605, "high": 0.61, "low": 0.604, "close": 0.608, "volume": 22390.23, "close_time": 1763866799999, "quote_volume": 13573.41243, "trades": 423, "taker_buy_base": 7854.78, "taker_buy_quote": 4765.07611 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.608, "high": 0.609, "low": 0.601, "close": 0.603, "volume": 31551.73, "close_time": 1763870399999, "quote_volume": 19073.02244, "trades": 416, "taker_buy_base": 10265.63, "taker_buy_quote": 6200.18391 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.603, "high": 0.608, "low": 0.601, "close": 0.605, "volume": 39589.51, "close_time": 1763873999999, "quote_volume": 23939.12546, "trades": 587, "taker_buy_base": 21892.79, "taker_buy_quote": 13235.36629 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.605, "high": 0.606, "low": 0.599, "close": 0.602, "volume": 58826.53, "close_time": 1763877599999, "quote_volume": 35461.19471, "trades": 540, "taker_buy_base": 29871.8, "taker_buy_quote": 18017.23801 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.603, "high": 0.603, "low": 0.597, "close": 0.597, "volume": 61397.88, "close_time": 1763881199999, "quote_volume": 36829.49028, "trades": 407, "taker_buy_base": 17924.97, "taker_buy_quote": 10750.37065 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.597, "high": 0.602, "low": 0.595, "close": 0.601, "volume": 59753.87, "close_time": 1763884799999, "quote_volume": 35695.28989, "trades": 753, "taker_buy_base": 29306.09, "taker_buy_quote": 17523.14392 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.602, "high": 0.605, "low": 0.601, "close": 0.605, "volume": 34018.87, "close_time": 1763888399999, "quote_volume": 20513.75083, "trades": 383, "taker_buy_base": 15346.33, "taker_buy_quote": 9257.92335 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.604, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 12540.38, "close_time": 1763891999999, "quote_volume": 7550.04894, "trades": 115, "taker_buy_base": 5335.1, "taker_buy_quote": 3214.37128 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.602, "volume": 27782.19, "close_time": 1763895599999, "quote_volume": 16677.18663, "trades": 365, "taker_buy_base": 11068.9, "taker_buy_quote": 6652.70939 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.602, "high": 0.602, "low": 0.595, "close": 0.601, "volume": 68111.13, "close_time": 1763899199999, "quote_volume": 40747.98162, "trades": 601, "taker_buy_base": 26661.9, "taker_buy_quote": 15966.13514 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.602, "high": 0.607, "low": 0.597, "close": 0.6, "volume": 240816.97, "close_time": 1763902799999, "quote_volume": 144951.03897, "trades": 1418, "taker_buy_base": 130704.39, "taker_buy_quote": 78718.74276 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.601, "high": 0.602, "low": 0.597, "close": 0.601, "volume": 49342.44, "close_time": 1763906399999, "quote_volume": 29593.85657, "trades": 388, "taker_buy_base": 16466.0, "taker_buy_quote": 9880.77172 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.601, "high": 0.602, "low": 0.584, "close": 0.588, "volume": 134566.19, "close_time": 1763909999999, "quote_volume": 79704.12353, "trades": 870, "taker_buy_base": 44731.05, "taker_buy_quote": 26414.27659 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.588, "high": 0.6, "low": 0.586, "close": 0.595, "volume": 106041.19, "close_time": 1763913599999, "quote_volume": 62983.5536, "trades": 713, "taker_buy_base": 49707.01, "taker_buy_quote": 29529.98027 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.596, "high": 0.602, "low": 0.595, "close": 0.597, "volume": 88329.95, "close_time": 1763917199999, "quote_volume": 52828.71771, "trades": 624, "taker_buy_base": 39142.35, "taker_buy_quote": 23435.68438 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.597, "high": 0.598, "low": 0.589, "close": 0.593, "volume": 104968.43, "close_time": 1763920799999, "quote_volume": 62201.65851, "trades": 860, "taker_buy_base": 45446.95, "taker_buy_quote": 26951.19521 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.595, "volume": 43824.05, "close_time": 1763924399999, "quote_volume": 26104.9742, "trades": 399, "taker_buy_base": 27716.87, "taker_buy_quote": 16514.89307 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.595, "high": 0.599, "low": 0.594, "close": 0.594, "volume": 31896.7, "close_time": 1763927999999, "quote_volume": 19037.48838, "trades": 289, "taker_buy_base": 12685.37, "taker_buy_quote": 7573.51218 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.595, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 40664.91, "close_time": 1763931599999, "quote_volume": 24235.09452, "trades": 210, "taker_buy_base": 15924.62, "taker_buy_quote": 9498.10183 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.594, "high": 0.601, "low": 0.594, "close": 0.6, "volume": 37049.44, "close_time": 1763935199999, "quote_volume": 22125.32125, "trades": 353, "taker_buy_base": 25947.21, "taker_buy_quote": 15485.06315 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.599, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 58963.92, "close_time": 1763938799999, "quote_volume": 35467.40037, "trades": 217, "taker_buy_base": 40784.07, "taker_buy_quote": 24555.95562 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.603, "high": 0.603, "low": 0.599, "close": 0.6, "volume": 43985.4, "close_time": 1763942399999, "quote_volume": 26465.70477, "trades": 583, "taker_buy_base": 25995.58, "taker_buy_quote": 15645.44383 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.599, "high": 0.602, "low": 0.595, "close": 0.601, "volume": 86913.19, "close_time": 1763945999999, "quote_volume": 51930.33915, "trades": 679, "taker_buy_base": 35534.99, "taker_buy_quote": 21249.98942 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.6, "high": 0.601, "low": 0.596, "close": 0.599, "volume": 45033.09, "close_time": 1763949599999, "quote_volume": 26962.09211, "trades": 674, "taker_buy_base": 17736.03, "taker_buy_quote": 10620.86954 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.599, "high": 0.609, "low": 0.599, "close": 0.601, "volume": 63335.97, "close_time": 1763953199999, "quote_volume": 38247.31819, "trades": 593, "taker_buy_base": 23564.77, "taker_buy_quote": 14219.09459 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.6, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 15608.7, "close_time": 1763956799999, "quote_volume": 9381.44171, "trades": 197, "taker_buy_base": 9684.0, "taker_buy_quote": 5819.13705 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.601, "high": 0.603, "low": 0.594, "close": 0.598, "volume": 33748.3, "close_time": 1763960399999, "quote_volume": 20195.06623, "trades": 328, "taker_buy_base": 14141.55, "taker_buy_quote": 8464.94809 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.598, "high": 0.607, "low": 0.597, "close": 0.6, "volume": 92257.84, "close_time": 1763963999999, "quote_volume": 55487.73369, "trades": 820, "taker_buy_base": 44281.28, "taker_buy_quote": 26646.3202 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.601, "high": 0.602, "low": 0.592, "close": 0.595, "volume": 113287.73, "close_time": 1763967599999, "quote_volume": 67442.41207, "trades": 782, "taker_buy_base": 33241.44, "taker_buy_quote": 19799.95055 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.595, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 32024.63, "close_time": 1763971199999, "quote_volume": 19064.43124, "trades": 424, "taker_buy_base": 16593.79, "taker_buy_quote": 9878.09189 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.597, "high": 0.597, "low": 0.591, "close": 0.595, "volume": 81324.75, "close_time": 1763974799999, "quote_volume": 48277.38417, "trades": 845, "taker_buy_base": 27319.37, "taker_buy_quote": 16223.17585 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.594, "high": 0.594, "low": 0.578, "close": 0.583, "volume": 133897.47, "close_time": 1763978399999, "quote_volume": 78512.81836, "trades": 1058, "taker_buy_base": 52413.83, "taker_buy_quote": 30766.73288 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.583, "high": 0.586, "low": 0.582, "close": 0.584, "volume": 35364.82, "close_time": 1763981999999, "quote_volume": 20649.66712, "trades": 365, "taker_buy_base": 15792.75, "taker_buy_quote": 9221.12162 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.584, "high": 0.59, "low": 0.584, "close": 0.59, "volume": 56518.85, "close_time": 1763985599999, "quote_volume": 33208.40847, "trades": 509, "taker_buy_base": 30981.99, "taker_buy_quote": 18203.8063 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.589, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 25006.8, "close_time": 1763989199999, "quote_volume": 14720.57565, "trades": 236, "taker_buy_base": 15146.7, "taker_buy_quote": 8919.25779 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.589, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 23438.25, "close_time": 1763992799999, "quote_volume": 13891.40012, "trades": 375, "taker_buy_base": 16179.99, "taker_buy_quote": 9587.91705 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.593, "high": 0.601, "low": 0.59, "close": 0.601, "volume": 124138.07, "close_time": 1763996399999, "quote_volume": 73927.90014, "trades": 1390, "taker_buy_base": 63489.76, "taker_buy_quote": 37807.47514 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.602, "high": 0.605, "low": 0.596, "close": 0.599, "volume": 86924.11, "close_time": 1763999999999, "quote_volume": 52101.67939, "trades": 683, "taker_buy_base": 38172.14, "taker_buy_quote": 22890.83504 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.6, "high": 0.605, "low": 0.596, "close": 0.603, "volume": 77668.85, "close_time": 1764003599999, "quote_volume": 46625.23801, "trades": 585, "taker_buy_base": 40970.09, "taker_buy_quote": 24609.84161 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.604, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 74302.66, "close_time": 1764007199999, "quote_volume": 45039.47248, "trades": 639, "taker_buy_base": 30106.27, "taker_buy_quote": 18265.17981 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.609, "high": 0.613, "low": 0.607, "close": 0.609, "volume": 45258.39, "close_time": 1764010799999, "quote_volume": 27594.19775, "trades": 468, "taker_buy_base": 20213.22, "taker_buy_quote": 12324.33866 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.608, "high": 0.612, "low": 0.608, "close": 0.608, "volume": 61846.41, "close_time": 1764014399999, "quote_volume": 37743.60825, "trades": 503, "taker_buy_base": 28681.84, "taker_buy_quote": 17502.13209 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.609, "high": 0.613, "low": 0.608, "close": 0.613, "volume": 31591.98, "close_time": 1764017999999, "quote_volume": 19292.44619, "trades": 340, "taker_buy_base": 15717.34, "taker_buy_quote": 9596.48225 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.61, "high": 0.612, "low": 0.604, "close": 0.605, "volume": 34383.19, "close_time": 1764021599999, "quote_volume": 20914.02845, "trades": 322, "taker_buy_base": 11280.76, "taker_buy_quote": 6863.92667 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.605, "high": 0.608, "low": 0.601, "close": 0.604, "volume": 37996.01, "close_time": 1764025199999, "quote_volume": 22953.44705, "trades": 348, "taker_buy_base": 17524.58, "taker_buy_quote": 10586.80299 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.604, "high": 0.605, "low": 0.603, "close": 0.603, "volume": 21163.37, "close_time": 1764028799999, "quote_volume": 12783.55979, "trades": 193, "taker_buy_base": 10385.76, "taker_buy_quote": 6279.85648 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.603, "high": 0.61, "low": 0.603, "close": 0.61, "volume": 41306.38, "close_time": 1764032399999, "quote_volume": 25114.3239, "trades": 314, "taker_buy_base": 26068.21, "taker_buy_quote": 15847.30453 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.61, "high": 0.61, "low": 0.605, "close": 0.606, "volume": 7005.1, "close_time": 1764035999999, "quote_volume": 4257.71425, "trades": 94, "taker_buy_base": 3369.51, "taker_buy_quote": 2048.2994 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.606, "high": 0.607, "low": 0.601, "close": 0.606, "volume": 26761.05, "close_time": 1764039599999, "quote_volume": 16185.34485, "trades": 210, "taker_buy_base": 19703.58, "taker_buy_quote": 11912.18896 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.607, "high": 0.611, "low": 0.606, "close": 0.606, "volume": 155906.87, "close_time": 1764043199999, "quote_volume": 94973.65852, "trades": 1144, "taker_buy_base": 129080.71, "taker_buy_quote": 78670.15307 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.606, "high": 0.611, "low": 0.605, "close": 0.61, "volume": 29716.62, "close_time": 1764046799999, "quote_volume": 18087.06189, "trades": 257, "taker_buy_base": 14169.48, "taker_buy_quote": 8627.77125 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.609, "high": 0.611, "low": 0.606, "close": 0.606, "volume": 38262.93, "close_time": 1764050399999, "quote_volume": 23265.21579, "trades": 209, "taker_buy_base": 10858.29, "taker_buy_quote": 6599.24875 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.607, "high": 0.607, "low": 0.603, "close": 0.605, "volume": 23670.95, "close_time": 1764053999999, "quote_volume": 14342.63239, "trades": 127, "taker_buy_base": 8002.47, "taker_buy_quote": 4848.34086 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.606, "high": 0.61, "low": 0.605, "close": 0.606, "volume": 26377.57, "close_time": 1764057599999, "quote_volume": 15999.0919, "trades": 248, "taker_buy_base": 12551.26, "taker_buy_quote": 7615.86339 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.606, "high": 0.622, "low": 0.606, "close": 0.61, "volume": 335614.41, "close_time": 1764061199999, "quote_volume": 205183.54408, "trades": 2674, "taker_buy_base": 237637.11, "taker_buy_quote": 145210.31765 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.608, "high": 0.612, "low": 0.607, "close": 0.611, "volume": 79753.04, "close_time": 1764064799999, "quote_volume": 48565.10733, "trades": 829, "taker_buy_base": 41462.76, "taker_buy_quote": 25255.80438 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.611, "high": 0.617, "low": 0.611, "close": 0.615, "volume": 34012.04, "close_time": 1764068399999, "quote_volume": 20903.67301, "trades": 356, "taker_buy_base": 24319.12, "taker_buy_quote": 14945.97796 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.615, "high": 0.621, "low": 0.61, "close": 0.611, "volume": 115685.57, "close_time": 1764071999999, "quote_volume": 71117.42171, "trades": 842, "taker_buy_base": 59493.67, "taker_buy_quote": 36581.86237 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.612, "high": 0.615, "low": 0.605, "close": 0.609, "volume": 144739.29, "close_time": 1764075599999, "quote_volume": 88314.12667, "trades": 902, "taker_buy_base": 57629.25, "taker_buy_quote": 35154.70255 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.609, "high": 0.613, "low": 0.605, "close": 0.606, "volume": 188884.31, "close_time": 1764079199999, "quote_volume": 114970.68126, "trades": 913, "taker_buy_base": 93140.49, "taker_buy_quote": 56669.18737 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.606, "high": 0.609, "low": 0.595, "close": 0.6, "volume": 143059.55, "close_time": 1764082799999, "quote_volume": 86134.55768, "trades": 1234, "taker_buy_base": 71605.92, "taker_buy_quote": 43000.99262 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.6, "high": 0.624, "low": 0.598, "close": 0.612, "volume": 243488.68, "close_time": 1764086399999, "quote_volume": 149568.34535, "trades": 2733, "taker_buy_base": 142520.98, "taker_buy_quote": 87669.26475 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.612, "high": 0.615, "low": 0.606, "close": 0.611, "volume": 114616.54, "close_time": 1764089999999, "quote_volume": 69899.66736, "trades": 805, "taker_buy_base": 30387.75, "taker_buy_quote": 18524.67423 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.611, "high": 0.612, "low": 0.607, "close": 0.609, "volume": 38511.86, "close_time": 1764093599999, "quote_volume": 23474.01889, "trades": 386, "taker_buy_base": 17657.0, "taker_buy_quote": 10763.53175 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.61, "high": 0.61, "low": 0.603, "close": 0.606, "volume": 40543.21, "close_time": 1764097199999, "quote_volume": 24586.72505, "trades": 381, "taker_buy_base": 16719.11, "taker_buy_quote": 10137.06517 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.605, "high": 0.607, "low": 0.599, "close": 0.605, "volume": 47729.52, "close_time": 1764100799999, "quote_volume": 28746.9163, "trades": 434, "taker_buy_base": 9673.02, "taker_buy_quote": 5829.64638 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.606, "high": 0.609, "low": 0.605, "close": 0.608, "volume": 39858.72, "close_time": 1764104399999, "quote_volume": 24188.04274, "trades": 723, "taker_buy_base": 16396.63, "taker_buy_quote": 9957.96097 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.608, "high": 0.609, "low": 0.606, "close": 0.606, "volume": 12473.6, "close_time": 1764107999999, "quote_volume": 7583.17045, "trades": 199, "taker_buy_base": 4849.99, "taker_buy_quote": 2949.63706 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.606, "high": 0.613, "low": 0.602, "close": 0.613, "volume": 45018.56, "close_time": 1764111599999, "quote_volume": 27252.3774, "trades": 574, "taker_buy_base": 18171.93, "taker_buy_quote": 11011.99053 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.611, "high": 0.615, "low": 0.611, "close": 0.615, "volume": 26130.77, "close_time": 1764115199999, "quote_volume": 16015.44065, "trades": 289, "taker_buy_base": 12919.55, "taker_buy_quote": 7917.27543 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.614, "high": 0.614, "low": 0.6, "close": 0.606, "volume": 108646.45, "close_time": 1764118799999, "quote_volume": 66057.49578, "trades": 1242, "taker_buy_base": 33018.42, "taker_buy_quote": 19983.34396 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.607, "high": 0.607, "low": 0.603, "close": 0.605, "volume": 37953.42, "close_time": 1764122399999, "quote_volume": 22975.99133, "trades": 866, "taker_buy_base": 8116.63, "taker_buy_quote": 4916.15756 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.605, "high": 0.606, "low": 0.602, "close": 0.604, "volume": 46246.55, "close_time": 1764125999999, "quote_volume": 27914.09821, "trades": 235, "taker_buy_base": 11848.52, "taker_buy_quote": 7158.31854 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.601, "volume": 38438.67, "close_time": 1764129599999, "quote_volume": 23171.29568, "trades": 442, "taker_buy_base": 15368.11, "taker_buy_quote": 9265.39458 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.602, "high": 0.604, "low": 0.601, "close": 0.602, "volume": 40612.38, "close_time": 1764133199999, "quote_volume": 24457.98038, "trades": 183, "taker_buy_base": 35757.8, "taker_buy_quote": 21536.65109 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.602, "high": 0.607, "low": 0.601, "close": 0.606, "volume": 35231.91, "close_time": 1764136799999, "quote_volume": 21286.72897, "trades": 293, "taker_buy_base": 22168.65, "taker_buy_quote": 13398.26182 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.605, "high": 0.606, "low": 0.603, "close": 0.604, "volume": 26308.22, "close_time": 1764140399999, "quote_volume": 15885.1488, "trades": 252, "taker_buy_base": 8980.74, "taker_buy_quote": 5426.73009 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.604, "high": 0.606, "low": 0.603, "close": 0.605, "volume": 22194.68, "close_time": 1764143999999, "quote_volume": 13415.0343, "trades": 314, "taker_buy_base": 14968.7, "taker_buy_quote": 9050.78327 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.605, "high": 0.606, "low": 0.6, "close": 0.601, "volume": 60299.96, "close_time": 1764147599999, "quote_volume": 36374.19189, "trades": 450, "taker_buy_base": 18470.11, "taker_buy_quote": 11135.50434 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.601, "high": 0.601, "low": 0.596, "close": 0.598, "volume": 32462.89, "close_time": 1764151199999, "quote_volume": 19462.57864, "trades": 304, "taker_buy_base": 14229.54, "taker_buy_quote": 8532.74133 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.598, "high": 0.603, "low": 0.597, "close": 0.602, "volume": 57766.98, "close_time": 1764154799999, "quote_volume": 34672.47393, "trades": 274, "taker_buy_base": 44815.37, "taker_buy_quote": 26896.77947 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 21371.52, "close_time": 1764158399999, "quote_volume": 12843.25505, "trades": 226, "taker_buy_base": 11805.88, "taker_buy_quote": 7089.15925 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.599, "high": 0.604, "low": 0.598, "close": 0.602, "volume": 81611.44, "close_time": 1764161999999, "quote_volume": 49050.55788, "trades": 630, "taker_buy_base": 44089.61, "taker_buy_quote": 26511.67735 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.602, "high": 0.606, "low": 0.6, "close": 0.606, "volume": 39178.63, "close_time": 1764165599999, "quote_volume": 23673.10584, "trades": 418, "taker_buy_base": 7906.35, "taker_buy_quote": 4780.05465 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.605, "high": 0.613, "low": 0.604, "close": 0.612, "volume": 130193.85, "close_time": 1764169199999, "quote_volume": 79499.98235, "trades": 1083, "taker_buy_base": 79597.49, "taker_buy_quote": 48621.17717 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.611, "high": 0.618, "low": 0.609, "close": 0.613, "volume": 381708.44, "close_time": 1764172799999, "quote_volume": 233777.21517, "trades": 1735, "taker_buy_base": 291564.87, "taker_buy_quote": 178565.56514 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.612, "high": 0.618, "low": 0.61, "close": 0.612, "volume": 115913.13, "close_time": 1764176399999, "quote_volume": 71195.03932, "trades": 1667, "taker_buy_base": 47042.75, "taker_buy_quote": 28886.1123 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.612, "high": 0.617, "low": 0.611, "close": 0.617, "volume": 24258.77, "close_time": 1764179999999, "quote_volume": 14898.59305, "trades": 444, "taker_buy_base": 12690.26, "taker_buy_quote": 7788.29286 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.617, "high": 0.62, "low": 0.615, "close": 0.617, "volume": 106062.34, "close_time": 1764183599999, "quote_volume": 65455.64354, "trades": 1029, "taker_buy_base": 57892.44, "taker_buy_quote": 35719.52621 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.617, "high": 0.617, "low": 0.614, "close": 0.616, "volume": 19191.24, "close_time": 1764187199999, "quote_volume": 11810.3255, "trades": 278, "taker_buy_base": 4766.6, "taker_buy_quote": 2933.45675 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.616, "high": 0.616, "low": 0.613, "close": 0.614, "volume": 28148.37, "close_time": 1764190799999, "quote_volume": 17303.60203, "trades": 449, "taker_buy_base": 18512.88, "taker_buy_quote": 11384.1115 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.615, "high": 0.622, "low": 0.612, "close": 0.619, "volume": 66643.06, "close_time": 1764194399999, "quote_volume": 41114.92569, "trades": 1150, "taker_buy_base": 30080.65, "taker_buy_quote": 18566.55499 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.618, "high": 0.618, "low": 0.613, "close": 0.616, "volume": 15225.94, "close_time": 1764197999999, "quote_volume": 9376.51236, "trades": 176, "taker_buy_base": 6960.53, "taker_buy_quote": 4285.34329 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.616, "high": 0.619, "low": 0.616, "close": 0.617, "volume": 9439.77, "close_time": 1764201599999, "quote_volume": 5832.19239, "trades": 141, "taker_buy_base": 5790.44, "taker_buy_quote": 3579.51744 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.617, "high": 0.621, "low": 0.612, "close": 0.615, "volume": 157164.93, "close_time": 1764205199999, "quote_volume": 96607.37207, "trades": 678, "taker_buy_base": 110042.35, "taker_buy_quote": 67621.13165 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.614, "high": 0.618, "low": 0.614, "close": 0.616, "volume": 21447.93, "close_time": 1764208799999, "quote_volume": 13208.00639, "trades": 357, "taker_buy_base": 11826.69, "taker_buy_quote": 7281.83526 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.617, "high": 0.618, "low": 0.614, "close": 0.614, "volume": 24534.4, "close_time": 1764212399999, "quote_volume": 15128.19173, "trades": 254, "taker_buy_base": 13407.42, "taker_buy_quote": 8271.36131 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.615, "high": 0.62, "low": 0.614, "close": 0.615, "volume": 20863.44, "close_time": 1764215999999, "quote_volume": 12849.16513, "trades": 287, "taker_buy_base": 9353.08, "taker_buy_quote": 5758.75632 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.615, "high": 0.618, "low": 0.614, "close": 0.615, "volume": 45726.13, "close_time": 1764219599999, "quote_volume": 28161.27455, "trades": 348, "taker_buy_base": 25125.65, "taker_buy_quote": 15476.0358 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.615, "high": 0.615, "low": 0.606, "close": 0.608, "volume": 55394.34, "close_time": 1764223199999, "quote_volume": 33753.58271, "trades": 551, "taker_buy_base": 19708.21, "taker_buy_quote": 11996.86345 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.608, "high": 0.614, "low": 0.607, "close": 0.611, "volume": 30031.75, "close_time": 1764226799999, "quote_volume": 18347.19702, "trades": 483, "taker_buy_base": 12641.17, "taker_buy_quote": 7733.79002 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.611, "high": 0.612, "low": 0.61, "close": 0.611, "volume": 13009.18, "close_time": 1764230399999, "quote_volume": 7949.39712, "trades": 140, "taker_buy_base": 3687.77, "taker_buy_quote": 2253.99729 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.611, "high": 0.615, "low": 0.611, "close": 0.613, "volume": 47312.07, "close_time": 1764233999999, "quote_volume": 28990.67802, "trades": 167, "taker_buy_base": 22293.2, "taker_buy_quote": 13673.35189 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.614, "high": 0.619, "low": 0.611, "close": 0.618, "volume": 225335.47, "close_time": 1764237599999, "quote_volume": 138729.44689, "trades": 950, "taker_buy_base": 183929.33, "taker_buy_quote": 113290.74955 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.617, "high": 0.617, "low": 0.607, "close": 0.609, "volume": 161573.67, "close_time": 1764241199999, "quote_volume": 98598.37703, "trades": 1049, "taker_buy_base": 91641.58, "taker_buy_quote": 55930.52781 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.609, "high": 0.612, "low": 0.608, "close": 0.609, "volume": 47992.04, "close_time": 1764244799999, "quote_volume": 29254.37833, "trades": 606, "taker_buy_base": 12754.1, "taker_buy_quote": 7783.09558 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.609, "high": 0.61, "low": 0.606, "close": 0.606, "volume": 36388.62, "close_time": 1764248399999, "quote_volume": 22135.44654, "trades": 429, "taker_buy_base": 12973.97, "taker_buy_quote": 7896.47317 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.607, "high": 0.608, "low": 0.603, "close": 0.606, "volume": 102516.67, "close_time": 1764251999999, "quote_volume": 62016.68619, "trades": 738, "taker_buy_base": 56057.97, "taker_buy_quote": 33879.40913 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.606, "high": 0.609, "low": 0.605, "close": 0.608, "volume": 21087.96, "close_time": 1764255599999, "quote_volume": 12784.8773, "trades": 217, "taker_buy_base": 12404.0, "taker_buy_quote": 7526.53367 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.607, "high": 0.609, "low": 0.605, "close": 0.609, "volume": 31641.36, "close_time": 1764259199999, "quote_volume": 19183.28453, "trades": 248, "taker_buy_base": 9637.41, "taker_buy_quote": 5845.14417 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.608, "high": 0.614, "low": 0.607, "close": 0.613, "volume": 30325.89, "close_time": 1764262799999, "quote_volume": 18505.14619, "trades": 499, "taker_buy_base": 16866.47, "taker_buy_quote": 10298.5649 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.613, "high": 0.615, "low": 0.612, "close": 0.614, "volume": 21538.35, "close_time": 1764266399999, "quote_volume": 13214.95574, "trades": 130, "taker_buy_base": 10215.9, "taker_buy_quote": 6273.98617 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.613, "high": 0.615, "low": 0.611, "close": 0.613, "volume": 31056.13, "close_time": 1764269999999, "quote_volume": 19036.71672, "trades": 328, "taker_buy_base": 8068.87, "taker_buy_quote": 4951.10723 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.614, "high": 0.616, "low": 0.612, "close": 0.614, "volume": 25904.92, "close_time": 1764273599999, "quote_volume": 15906.26141, "trades": 289, "taker_buy_base": 13122.19, "taker_buy_quote": 8066.45839 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 6390.97, "close_time": 1764277199999, "quote_volume": 3918.10343, "trades": 71, "taker_buy_base": 1267.38, "taker_buy_quote": 777.81903 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.613, "high": 0.613, "low": 0.61, "close": 0.611, "volume": 8233.4, "close_time": 1764280799999, "quote_volume": 5035.25466, "trades": 91, "taker_buy_base": 3331.86, "taker_buy_quote": 2040.18943 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.61, "high": 0.611, "low": 0.606, "close": 0.606, "volume": 16874.84, "close_time": 1764284399999, "quote_volume": 10270.92359, "trades": 81, "taker_buy_base": 2417.89, "taker_buy_quote": 1468.71446 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.606, "high": 0.609, "low": 0.605, "close": 0.607, "volume": 25093.08, "close_time": 1764287999999, "quote_volume": 15245.92976, "trades": 118, "taker_buy_base": 13952.45, "taker_buy_quote": 8477.44098 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.609, "high": 0.613, "low": 0.609, "close": 0.61, "volume": 41958.01, "close_time": 1764291599999, "quote_volume": 25631.22425, "trades": 511, "taker_buy_base": 25814.75, "taker_buy_quote": 15768.30203 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.61, "high": 0.611, "low": 0.603, "close": 0.604, "volume": 35283.25, "close_time": 1764295199999, "quote_volume": 21404.47755, "trades": 381, "taker_buy_base": 15549.44, "taker_buy_quote": 9429.373 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.604, "high": 0.612, "low": 0.601, "close": 0.606, "volume": 114403.01, "close_time": 1764298799999, "quote_volume": 69370.21919, "trades": 1194, "taker_buy_base": 54326.71, "taker_buy_quote": 32928.74974 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 8480.29, "close_time": 1764302399999, "quote_volume": 5135.80444, "trades": 142, "taker_buy_base": 6443.67, "taker_buy_quote": 3902.89235 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.607, "high": 0.607, "low": 0.602, "close": 0.602, "volume": 10807.84, "close_time": 1764305999999, "quote_volume": 6532.85444, "trades": 185, "taker_buy_base": 4141.73, "taker_buy_quote": 2503.6252 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.602, "volume": 38686.11, "close_time": 1764309599999, "quote_volume": 23268.75409, "trades": 336, "taker_buy_base": 16146.36, "taker_buy_quote": 9713.1215 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 23785.09, "close_time": 1764313199999, "quote_volume": 14267.51238, "trades": 203, "taker_buy_base": 10236.81, "taker_buy_quote": 6143.06318 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.601, "high": 0.604, "low": 0.598, "close": 0.6, "volume": 41647.51, "close_time": 1764316799999, "quote_volume": 24988.05352, "trades": 446, "taker_buy_base": 6555.74, "taker_buy_quote": 3936.91878 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.6, "high": 0.613, "low": 0.6, "close": 0.606, "volume": 286432.08, "close_time": 1764320399999, "quote_volume": 173372.65684, "trades": 1043, "taker_buy_base": 248336.33, "taker_buy_quote": 150270.94063 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.607, "high": 0.617, "low": 0.604, "close": 0.611, "volume": 118758.12, "close_time": 1764323999999, "quote_volume": 72336.10997, "trades": 940, "taker_buy_base": 59154.72, "taker_buy_quote": 36047.59746 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.611, "high": 0.616, "low": 0.61, "close": 0.612, "volume": 73269.81, "close_time": 1764327599999, "quote_volume": 44915.43701, "trades": 740, "taker_buy_base": 44024.65, "taker_buy_quote": 26996.80016 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.612, "high": 0.612, "low": 0.605, "close": 0.608, "volume": 59262.44, "close_time": 1764331199999, "quote_volume": 36052.32938, "trades": 636, "taker_buy_base": 37019.87, "taker_buy_quote": 22525.19205 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.609, "high": 0.613, "low": 0.608, "close": 0.608, "volume": 48282.31, "close_time": 1764334799999, "quote_volume": 29443.07591, "trades": 387, "taker_buy_base": 14852.44, "taker_buy_quote": 9061.54032 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.608, "high": 0.613, "low": 0.605, "close": 0.612, "volume": 45683.64, "close_time": 1764338399999, "quote_volume": 27792.79877, "trades": 664, "taker_buy_base": 22273.52, "taker_buy_quote": 13546.7112 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.612, "high": 0.615, "low": 0.609, "close": 0.613, "volume": 90389.33, "close_time": 1764341999999, "quote_volume": 55275.16056, "trades": 945, "taker_buy_base": 51050.6, "taker_buy_quote": 31217.68861 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.613, "high": 0.616, "low": 0.61, "close": 0.61, "volume": 61326.98, "close_time": 1764345599999, "quote_volume": 37579.42544, "trades": 500, "taker_buy_base": 32147.84, "taker_buy_quote": 19722.16022 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.61, "high": 0.612, "low": 0.605, "close": 0.605, "volume": 53222.02, "close_time": 1764349199999, "quote_volume": 32390.3652, "trades": 735, "taker_buy_base": 21382.88, "taker_buy_quote": 13026.75601 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.606, "high": 0.608, "low": 0.599, "close": 0.599, "volume": 67849.16, "close_time": 1764352799999, "quote_volume": 40841.87163, "trades": 521, "taker_buy_base": 25902.19, "taker_buy_quote": 15604.66099 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.6, "high": 0.606, "low": 0.595, "close": 0.603, "volume": 129427.99, "close_time": 1764356399999, "quote_volume": 77774.97877, "trades": 718, "taker_buy_base": 63147.78, "taker_buy_quote": 37992.563 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.603, "high": 0.608, "low": 0.603, "close": 0.608, "volume": 24899.96, "close_time": 1764359999999, "quote_volume": 15089.24514, "trades": 300, "taker_buy_base": 13405.19, "taker_buy_quote": 8125.23156 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.607, "high": 0.609, "low": 0.604, "close": 0.606, "volume": 41439.71, "close_time": 1764363599999, "quote_volume": 25117.41298, "trades": 490, "taker_buy_base": 15910.83, "taker_buy_quote": 9643.72931 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.606, "high": 0.608, "low": 0.604, "close": 0.607, "volume": 29393.61, "close_time": 1764367199999, "quote_volume": 17827.0382, "trades": 354, "taker_buy_base": 9594.86, "taker_buy_quote": 5816.41298 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.607, "high": 0.614, "low": 0.603, "close": 0.613, "volume": 115720.18, "close_time": 1764370799999, "quote_volume": 70481.35514, "trades": 965, "taker_buy_base": 63137.87, "taker_buy_quote": 38455.26297 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.613, "high": 0.613, "low": 0.608, "close": 0.609, "volume": 58673.79, "close_time": 1764374399999, "quote_volume": 35826.22402, "trades": 430, "taker_buy_base": 26239.9, "taker_buy_quote": 16036.51417 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.609, "high": 0.614, "low": 0.608, "close": 0.609, "volume": 40834.88, "close_time": 1764377999999, "quote_volume": 24949.37999, "trades": 631, "taker_buy_base": 15413.33, "taker_buy_quote": 9431.92835 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.61, "high": 0.613, "low": 0.609, "close": 0.611, "volume": 22647.22, "close_time": 1764381599999, "quote_volume": 13830.38481, "trades": 332, "taker_buy_base": 13212.77, "taker_buy_quote": 8067.69343 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.611, "high": 0.613, "low": 0.608, "close": 0.61, "volume": 37565.74, "close_time": 1764385199999, "quote_volume": 22908.6556, "trades": 312, "taker_buy_base": 16801.79, "taker_buy_quote": 10244.6713 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.61, "high": 0.611, "low": 0.609, "close": 0.609, "volume": 9596.89, "close_time": 1764388799999, "quote_volume": 5856.46666, "trades": 173, "taker_buy_base": 4149.1, "taker_buy_quote": 2533.15779 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.609, "high": 0.609, "low": 0.603, "close": 0.607, "volume": 68330.58, "close_time": 1764392399999, "quote_volume": 41354.34854, "trades": 420, "taker_buy_base": 19703.3, "taker_buy_quote": 11935.92775 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.608, "high": 0.608, "low": 0.606, "close": 0.607, "volume": 4930.82, "close_time": 1764395999999, "quote_volume": 2992.7767, "trades": 89, "taker_buy_base": 2032.77, "taker_buy_quote": 1235.00199 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.607, "high": 0.607, "low": 0.603, "close": 0.603, "volume": 49928.45, "close_time": 1764399599999, "quote_volume": 30218.88033, "trades": 634, "taker_buy_base": 22715.63, "taker_buy_quote": 13748.16927 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.603, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 28307.37, "close_time": 1764403199999, "quote_volume": 17028.75417, "trades": 376, "taker_buy_base": 13295.87, "taker_buy_quote": 7995.69928 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.601, "high": 0.602, "low": 0.597, "close": 0.597, "volume": 41272.74, "close_time": 1764406799999, "quote_volume": 24773.56369, "trades": 320, "taker_buy_base": 15768.87, "taker_buy_quote": 9468.94046 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.597, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 34769.17, "close_time": 1764410399999, "quote_volume": 20808.46585, "trades": 206, "taker_buy_base": 19475.37, "taker_buy_quote": 11661.05252 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.599, "high": 0.603, "low": 0.598, "close": 0.602, "volume": 27800.32, "close_time": 1764413999999, "quote_volume": 16672.58321, "trades": 146, "taker_buy_base": 16078.21, "taker_buy_quote": 9654.19908 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.602, "high": 0.608, "low": 0.602, "close": 0.605, "volume": 20166.6, "close_time": 1764417599999, "quote_volume": 12200.12997, "trades": 250, "taker_buy_base": 9147.18, "taker_buy_quote": 5528.72396 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.606, "high": 0.607, "low": 0.599, "close": 0.599, "volume": 46122.3, "close_time": 1764421199999, "quote_volume": 27723.51914, "trades": 549, "taker_buy_base": 14303.81, "taker_buy_quote": 8586.65962 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.599, "high": 0.6, "low": 0.598, "close": 0.6, "volume": 18141.74, "close_time": 1764424799999, "quote_volume": 10864.88538, "trades": 180, "taker_buy_base": 12140.4, "taker_buy_quote": 7272.11055 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.6, "high": 0.601, "low": 0.596, "close": 0.599, "volume": 13286.43, "close_time": 1764428399999, "quote_volume": 7947.4971, "trades": 131, "taker_buy_base": 6344.23, "taker_buy_quote": 3797.50033 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.599, "high": 0.603, "low": 0.598, "close": 0.599, "volume": 28584.5, "close_time": 1764431999999, "quote_volume": 17154.84215, "trades": 385, "taker_buy_base": 10074.79, "taker_buy_quote": 6046.21418 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6, "high": 0.601, "low": 0.596, "close": 0.599, "volume": 20774.61, "close_time": 1764435599999, "quote_volume": 12432.72976, "trades": 210, "taker_buy_base": 9021.95, "taker_buy_quote": 5396.21198 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.598, "high": 0.598, "low": 0.593, "close": 0.594, "volume": 42236.02, "close_time": 1764439199999, "quote_volume": 25112.10435, "trades": 385, "taker_buy_base": 23469.82, "taker_buy_quote": 13951.52795 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 45379.26, "close_time": 1764442799999, "quote_volume": 26877.45133, "trades": 302, "taker_buy_base": 20630.35, "taker_buy_quote": 12221.28507 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.592, "high": 0.596, "low": 0.59, "close": 0.59, "volume": 69525.93, "close_time": 1764446399999, "quote_volume": 41150.95995, "trades": 377, "taker_buy_base": 25095.87, "taker_buy_quote": 14842.93796 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.59, "high": 0.591, "low": 0.586, "close": 0.59, "volume": 47702.52, "close_time": 1764449999999, "quote_volume": 28061.99104, "trades": 483, "taker_buy_base": 20066.77, "taker_buy_quote": 11790.59933 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.589, "volume": 35950.02, "close_time": 1764453599999, "quote_volume": 21145.9469, "trades": 312, "taker_buy_base": 10482.97, "taker_buy_quote": 6167.61248 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.589, "volume": 8726.56, "close_time": 1764457199999, "quote_volume": 5132.36412, "trades": 159, "taker_buy_base": 2176.6, "taker_buy_quote": 1280.46165 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.589, "high": 0.59, "low": 0.587, "close": 0.589, "volume": 6765.98, "close_time": 1764460799999, "quote_volume": 3986.39337, "trades": 127, "taker_buy_base": 3178.14, "taker_buy_quote": 1873.12578 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.588, "high": 0.588, "low": 0.586, "close": 0.586, "volume": 12405.01, "close_time": 1764464399999, "quote_volume": 7285.87792, "trades": 180, "taker_buy_base": 2619.0, "taker_buy_quote": 1539.03575 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.587, "high": 0.59, "low": 0.587, "close": 0.59, "volume": 12525.73, "close_time": 1764467999999, "quote_volume": 7368.05564, "trades": 108, "taker_buy_base": 8174.19, "taker_buy_quote": 4809.8936 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 26437.87, "close_time": 1764471599999, "quote_volume": 15575.25081, "trades": 109, "taker_buy_base": 7519.95, "taker_buy_quote": 4429.02013 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.588, "high": 0.589, "low": 0.583, "close": 0.589, "volume": 12249.05, "close_time": 1764475199999, "quote_volume": 7184.09483, "trades": 161, "taker_buy_base": 4803.25, "taker_buy_quote": 2818.77001 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.589, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 21175.06, "close_time": 1764478799999, "quote_volume": 12461.28119, "trades": 107, "taker_buy_base": 7082.72, "taker_buy_quote": 4170.26105 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.588, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 20405.95, "close_time": 1764482399999, "quote_volume": 11952.95301, "trades": 220, "taker_buy_base": 12840.15, "taker_buy_quote": 7523.61565 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.585, "high": 0.592, "low": 0.585, "close": 0.59, "volume": 20175.45, "close_time": 1764485999999, "quote_volume": 11855.20855, "trades": 276, "taker_buy_base": 12342.24, "taker_buy_quote": 7253.56721 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 8848.3, "close_time": 1764489599999, "quote_volume": 5213.09809, "trades": 130, "taker_buy_base": 4373.6, "taker_buy_quote": 2577.45978 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.589, "high": 0.603, "low": 0.587, "close": 0.593, "volume": 89907.39, "close_time": 1764493199999, "quote_volume": 53317.55702, "trades": 428, "taker_buy_base": 42588.94, "taker_buy_quote": 25263.55554 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.592, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 8478.96, "close_time": 1764496799999, "quote_volume": 5010.4394, "trades": 167, "taker_buy_base": 4794.48, "taker_buy_quote": 2834.45648 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.591, "high": 0.592, "low": 0.59, "close": 0.59, "volume": 5408.43, "close_time": 1764500399999, "quote_volume": 3198.35341, "trades": 66, "taker_buy_base": 2455.64, "taker_buy_quote": 1453.27212 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.591, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 10738.92, "close_time": 1764503999999, "quote_volume": 6352.89783, "trades": 86, "taker_buy_base": 7928.54, "taker_buy_quote": 4690.21407 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.593, "high": 0.599, "low": 0.59, "close": 0.598, "volume": 63212.32, "close_time": 1764507599999, "quote_volume": 37548.53824, "trades": 679, "taker_buy_base": 28539.04, "taker_buy_quote": 16961.5655 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.598, "high": 0.606, "low": 0.597, "close": 0.605, "volume": 118806.7, "close_time": 1764511199999, "quote_volume": 71542.38349, "trades": 1566, "taker_buy_base": 78267.15, "taker_buy_quote": 47122.19576 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.605, "high": 0.605, "low": 0.593, "close": 0.597, "volume": 128144.42, "close_time": 1764514799999, "quote_volume": 76556.34444, "trades": 1550, "taker_buy_base": 82120.26, "taker_buy_quote": 49050.38749 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.597, "high": 0.601, "low": 0.595, "close": 0.598, "volume": 26387.27, "close_time": 1764518399999, "quote_volume": 15786.32195, "trades": 1211, "taker_buy_base": 19838.84, "taker_buy_quote": 11871.8052 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.598, "high": 0.603, "low": 0.597, "close": 0.601, "volume": 52780.96, "close_time": 1764521999999, "quote_volume": 31668.0183, "trades": 1262, "taker_buy_base": 29294.74, "taker_buy_quote": 17593.33565 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.601, "high": 0.603, "low": 0.598, "close": 0.601, "volume": 59376.33, "close_time": 1764525599999, "quote_volume": 35675.95614, "trades": 991, "taker_buy_base": 34969.87, "taker_buy_quote": 21017.70886 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.599, "volume": 17203.88, "close_time": 1764529199999, "quote_volume": 10331.83877, "trades": 133, "taker_buy_base": 6389.01, "taker_buy_quote": 3841.9026 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.596, "volume": 25690.39, "close_time": 1764532799999, "quote_volume": 15350.08404, "trades": 198, "taker_buy_base": 13395.48, "taker_buy_quote": 8009.13632 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.597, "high": 0.6, "low": 0.597, "close": 0.597, "volume": 19249.16, "close_time": 1764536399999, "quote_volume": 11508.10374, "trades": 146, "taker_buy_base": 3470.72, "taker_buy_quote": 2078.97516 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 18455.59, "close_time": 1764539999999, "quote_volume": 10977.30537, "trades": 191, "taker_buy_base": 7382.47, "taker_buy_quote": 4390.09292 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.594, "high": 0.598, "low": 0.593, "close": 0.594, "volume": 17472.21, "close_time": 1764543599999, "quote_volume": 10405.98628, "trades": 239, "taker_buy_base": 6946.52, "taker_buy_quote": 4137.41559 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.594, "high": 0.595, "low": 0.588, "close": 0.588, "volume": 25685.31, "close_time": 1764547199999, "quote_volume": 15185.58328, "trades": 215, "taker_buy_base": 9992.77, "taker_buy_quote": 5916.54444 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.588, "high": 0.588, "low": 0.543, "close": 0.546, "volume": 390684.43, "close_time": 1764550799999, "quote_volume": 220246.01596, "trades": 2303, "taker_buy_base": 148791.21, "taker_buy_quote": 84471.45126 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.547, "high": 0.556, "low": 0.538, "close": 0.543, "volume": 201254.65, "close_time": 1764554399999, "quote_volume": 109972.05986, "trades": 1244, "taker_buy_base": 96291.61, "taker_buy_quote": 52654.91747 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.544, "high": 0.545, "low": 0.524, "close": 0.539, "volume": 231383.13, "close_time": 1764557999999, "quote_volume": 124178.55359, "trades": 1376, "taker_buy_base": 109938.39, "taker_buy_quote": 58918.66898 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.538, "high": 0.539, "low": 0.535, "close": 0.538, "volume": 71043.72, "close_time": 1764561599999, "quote_volume": 38152.97883, "trades": 536, "taker_buy_base": 31152.02, "taker_buy_quote": 16732.4263 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.537, "high": 0.54, "low": 0.533, "close": 0.534, "volume": 53402.19, "close_time": 1764565199999, "quote_volume": 28641.22208, "trades": 593, "taker_buy_base": 24062.94, "taker_buy_quote": 12919.3474 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.533, "high": 0.538, "low": 0.533, "close": 0.537, "volume": 40415.26, "close_time": 1764568799999, "quote_volume": 21679.71965, "trades": 494, "taker_buy_base": 18600.0, "taker_buy_quote": 9978.76522 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.537, "high": 0.542, "low": 0.537, "close": 0.539, "volume": 42583.16, "close_time": 1764572399999, "quote_volume": 22970.36037, "trades": 551, "taker_buy_base": 18522.11, "taker_buy_quote": 9997.94453 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.539, "high": 0.543, "low": 0.537, "close": 0.538, "volume": 45316.59, "close_time": 1764575999999, "quote_volume": 24479.69794, "trades": 340, "taker_buy_base": 19425.35, "taker_buy_quote": 10503.61823 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.538, "high": 0.544, "low": 0.537, "close": 0.543, "volume": 50552.6, "close_time": 1764579599999, "quote_volume": 27349.25679, "trades": 627, "taker_buy_base": 19724.24, "taker_buy_quote": 10667.97202 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.54, "volume": 80399.33, "close_time": 1764583199999, "quote_volume": 43601.51802, "trades": 614, "taker_buy_base": 46423.5, "taker_buy_quote": 25172.55105 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.541, "high": 0.546, "low": 0.54, "close": 0.544, "volume": 92816.41, "close_time": 1764586799999, "quote_volume": 50411.82608, "trades": 828, "taker_buy_base": 43662.48, "taker_buy_quote": 23710.85232 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.543, "high": 0.552, "low": 0.543, "close": 0.547, "volume": 137733.5, "close_time": 1764590399999, "quote_volume": 75357.86328, "trades": 1274, "taker_buy_base": 91989.75, "taker_buy_quote": 50302.39703 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.546, "high": 0.551, "low": 0.542, "close": 0.55, "volume": 117429.3, "close_time": 1764593999999, "quote_volume": 64162.48544, "trades": 1023, "taker_buy_base": 61129.22, "taker_buy_quote": 33381.73937 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.55, "high": 0.562, "low": 0.549, "close": 0.554, "volume": 249974.52, "close_time": 1764597599999, "quote_volume": 138852.17929, "trades": 2881, "taker_buy_base": 102445.36, "taker_buy_quote": 56877.09365 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.553, "high": 0.559, "low": 0.552, "close": 0.557, "volume": 113894.83, "close_time": 1764601199999, "quote_volume": 63283.81616, "trades": 1442, "taker_buy_base": 41780.74, "taker_buy_quote": 23195.49384 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.557, "high": 0.558, "low": 0.545, "close": 0.553, "volume": 175393.06, "close_time": 1764604799999, "quote_volume": 96570.90549, "trades": 1488, "taker_buy_base": 83351.28, "taker_buy_quote": 45859.34089 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.553, "high": 0.554, "low": 0.547, "close": 0.549, "volume": 67821.48, "close_time": 1764608399999, "quote_volume": 37318.09701, "trades": 845, "taker_buy_base": 24770.5, "taker_buy_quote": 13624.87122 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.549, "high": 0.551, "low": 0.544, "close": 0.545, "volume": 73811.68, "close_time": 1764611999999, "quote_volume": 40415.91557, "trades": 628, "taker_buy_base": 24220.97, "taker_buy_quote": 13269.16911 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.549, "volume": 24609.44, "close_time": 1764615599999, "quote_volume": 13455.20183, "trades": 273, "taker_buy_base": 12297.69, "taker_buy_quote": 6728.82607 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.549, "high": 0.55, "low": 0.546, "close": 0.548, "volume": 10666.82, "close_time": 1764619199999, "quote_volume": 5841.46774, "trades": 130, "taker_buy_base": 2170.21, "taker_buy_quote": 1188.74196 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.548, "high": 0.552, "low": 0.545, "close": 0.547, "volume": 19795.33, "close_time": 1764622799999, "quote_volume": 10858.62741, "trades": 232, "taker_buy_base": 6160.34, "taker_buy_quote": 3377.99648 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.547, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 16508.52, "close_time": 1764626399999, "quote_volume": 9080.79807, "trades": 177, "taker_buy_base": 5709.32, "taker_buy_quote": 3136.65751 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.553, "volume": 10929.52, "close_time": 1764629999999, "quote_volume": 6023.56113, "trades": 108, "taker_buy_base": 3024.51, "taker_buy_quote": 1667.68253 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.552, "high": 0.554, "low": 0.549, "close": 0.553, "volume": 37397.28, "close_time": 1764633599999, "quote_volume": 20642.58907, "trades": 291, "taker_buy_base": 18685.7, "taker_buy_quote": 10321.83631 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.552, "high": 0.553, "low": 0.54, "close": 0.545, "volume": 165912.65, "close_time": 1764637199999, "quote_volume": 90525.7938, "trades": 2181, "taker_buy_base": 52497.8, "taker_buy_quote": 28646.62991 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.544, "high": 0.552, "low": 0.543, "close": 0.543, "volume": 62422.68, "close_time": 1764640799999, "quote_volume": 34183.18573, "trades": 1116, "taker_buy_base": 26916.85, "taker_buy_quote": 14771.29092 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.543, "high": 0.545, "low": 0.54, "close": 0.543, "volume": 39850.76, "close_time": 1764644399999, "quote_volume": 21626.5789, "trades": 269, "taker_buy_base": 22338.95, "taker_buy_quote": 12120.14943 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.542, "high": 0.544, "low": 0.538, "close": 0.544, "volume": 20749.79, "close_time": 1764647999999, "quote_volume": 11224.57568, "trades": 247, "taker_buy_base": 11882.64, "taker_buy_quote": 6435.97769 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.544, "high": 0.546, "low": 0.543, "close": 0.544, "volume": 26401.02, "close_time": 1764651599999, "quote_volume": 14377.48839, "trades": 404, "taker_buy_base": 11860.55, "taker_buy_quote": 6463.2557 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.543, "high": 0.545, "low": 0.542, "close": 0.544, "volume": 21389.21, "close_time": 1764655199999, "quote_volume": 11630.99032, "trades": 227, "taker_buy_base": 10402.44, "taker_buy_quote": 5658.58806 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.543, "high": 0.545, "low": 0.54, "close": 0.544, "volume": 17083.21, "close_time": 1764658799999, "quote_volume": 9259.51323, "trades": 281, "taker_buy_base": 10388.12, "taker_buy_quote": 5638.04419 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.544, "high": 0.546, "low": 0.542, "close": 0.542, "volume": 10230.45, "close_time": 1764662399999, "quote_volume": 5564.9329, "trades": 134, "taker_buy_base": 1601.99, "taker_buy_quote": 871.02728 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.542, "high": 0.543, "low": 0.537, "close": 0.541, "volume": 63350.1, "close_time": 1764665999999, "quote_volume": 34279.55045, "trades": 534, "taker_buy_base": 33069.08, "taker_buy_quote": 17890.69673 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.541, "high": 0.546, "low": 0.54, "close": 0.544, "volume": 51468.94, "close_time": 1764669599999, "quote_volume": 28001.21999, "trades": 538, "taker_buy_base": 17228.09, "taker_buy_quote": 9358.35875 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.545, "high": 0.549, "low": 0.54, "close": 0.547, "volume": 93306.28, "close_time": 1764673199999, "quote_volume": 50796.38085, "trades": 984, "taker_buy_base": 35748.84, "taker_buy_quote": 19488.1007 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.547, "high": 0.548, "low": 0.544, "close": 0.545, "volume": 27996.27, "close_time": 1764676799999, "quote_volume": 15275.74809, "trades": 253, "taker_buy_base": 8071.25, "taker_buy_quote": 4411.37869 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.545, "high": 0.547, "low": 0.544, "close": 0.545, "volume": 16312.45, "close_time": 1764680399999, "quote_volume": 8890.46257, "trades": 155, "taker_buy_base": 8039.68, "taker_buy_quote": 4385.68094 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.545, "high": 0.548, "low": 0.543, "close": 0.547, "volume": 38856.47, "close_time": 1764683999999, "quote_volume": 21216.32576, "trades": 486, "taker_buy_base": 19373.56, "taker_buy_quote": 10579.66338 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.547, "high": 0.553, "low": 0.546, "close": 0.553, "volume": 98817.16, "close_time": 1764687599999, "quote_volume": 54297.27056, "trades": 1077, "taker_buy_base": 41838.36, "taker_buy_quote": 22989.88652 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.554, "high": 0.57, "low": 0.553, "close": 0.569, "volume": 181524.55, "close_time": 1764691199999, "quote_volume": 102206.17828, "trades": 2056, "taker_buy_base": 67853.99, "taker_buy_quote": 38269.99438 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.568, "high": 0.574, "low": 0.567, "close": 0.572, "volume": 111079.42, "close_time": 1764694799999, "quote_volume": 63249.92203, "trades": 784, "taker_buy_base": 49493.35, "taker_buy_quote": 28195.91544 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.572, "high": 0.577, "low": 0.569, "close": 0.575, "volume": 90663.84, "close_time": 1764698399999, "quote_volume": 52046.05511, "trades": 796, "taker_buy_base": 40297.05, "taker_buy_quote": 23150.03723 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.575, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 22813.17, "close_time": 1764701999999, "quote_volume": 13158.39599, "trades": 265, "taker_buy_base": 14635.6, "taker_buy_quote": 8443.55938 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.576, "high": 0.585, "low": 0.574, "close": 0.581, "volume": 296832.65, "close_time": 1764705599999, "quote_volume": 172077.45779, "trades": 2788, "taker_buy_base": 158652.92, "taker_buy_quote": 91986.31461 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.581, "high": 0.581, "low": 0.568, "close": 0.57, "volume": 163929.23, "close_time": 1764709199999, "quote_volume": 94329.34545, "trades": 999, "taker_buy_base": 83672.6, "taker_buy_quote": 48119.39597 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.57, "high": 0.575, "low": 0.57, "close": 0.574, "volume": 29247.99, "close_time": 1764712799999, "quote_volume": 16772.03654, "trades": 367, "taker_buy_base": 10319.54, "taker_buy_quote": 5921.92873 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.574, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 20173.44, "close_time": 1764716399999, "quote_volume": 11600.71557, "trades": 202, "taker_buy_base": 6462.12, "taker_buy_quote": 3716.61189 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.575, "high": 0.583, "low": 0.573, "close": 0.574, "volume": 60973.91, "close_time": 1764719999999, "quote_volume": 35145.68249, "trades": 325, "taker_buy_base": 29020.32, "taker_buy_quote": 16743.41191 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.575, "high": 0.581, "low": 0.575, "close": 0.578, "volume": 21299.07, "close_time": 1764723599999, "quote_volume": 12308.17993, "trades": 239, "taker_buy_base": 10316.25, "taker_buy_quote": 5960.8733 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.577, "high": 0.581, "low": 0.576, "close": 0.58, "volume": 27914.67, "close_time": 1764727199999, "quote_volume": 16157.07534, "trades": 656, "taker_buy_base": 21506.62, "taker_buy_quote": 12451.08758 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.579, "high": 0.586, "low": 0.579, "close": 0.582, "volume": 40916.77, "close_time": 1764730799999, "quote_volume": 23860.05519, "trades": 723, "taker_buy_base": 18919.96, "taker_buy_quote": 11022.51927 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.581, "high": 0.584, "low": 0.581, "close": 0.584, "volume": 10969.61, "close_time": 1764734399999, "quote_volume": 6388.99273, "trades": 135, "taker_buy_base": 9465.22, "taker_buy_quote": 5513.60622 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.583, "high": 0.584, "low": 0.58, "close": 0.584, "volume": 48059.61, "close_time": 1764737999999, "quote_volume": 27956.61126, "trades": 380, "taker_buy_base": 28947.8, "taker_buy_quote": 16853.15808 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.583, "volume": 10970.93, "close_time": 1764741599999, "quote_volume": 6405.44366, "trades": 105, "taker_buy_base": 3927.05, "taker_buy_quote": 2295.01051 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.583, "high": 0.587, "low": 0.581, "close": 0.586, "volume": 65634.92, "close_time": 1764745199999, "quote_volume": 38352.53297, "trades": 622, "taker_buy_base": 24306.8, "taker_buy_quote": 14201.45016 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.585, "high": 0.586, "low": 0.58, "close": 0.581, "volume": 62938.84, "close_time": 1764748799999, "quote_volume": 36663.39918, "trades": 410, "taker_buy_base": 23837.41, "taker_buy_quote": 13898.67803 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.582, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 57763.39, "close_time": 1764752399999, "quote_volume": 33726.72525, "trades": 387, "taker_buy_base": 17660.33, "taker_buy_quote": 10309.39136 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.584, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 6418.32, "close_time": 1764755999999, "quote_volume": 3736.03479, "trades": 60, "taker_buy_base": 2103.27, "taker_buy_quote": 1225.24402 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.582, "high": 0.583, "low": 0.575, "close": 0.575, "volume": 106865.36, "close_time": 1764759599999, "quote_volume": 61728.70394, "trades": 586, "taker_buy_base": 55022.72, "taker_buy_quote": 31752.67548 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.575, "high": 0.576, "low": 0.572, "close": 0.574, "volume": 54364.68, "close_time": 1764763199999, "quote_volume": 31195.24343, "trades": 388, "taker_buy_base": 25045.8, "taker_buy_quote": 14382.31957 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.575, "high": 0.576, "low": 0.565, "close": 0.57, "volume": 211069.4, "close_time": 1764766799999, "quote_volume": 119978.57424, "trades": 843, "taker_buy_base": 94625.14, "taker_buy_quote": 53798.17098 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.569, "volume": 22602.97, "close_time": 1764770399999, "quote_volume": 12892.65102, "trades": 246, "taker_buy_base": 3905.05, "taker_buy_quote": 2227.74785 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.568, "high": 0.575, "low": 0.556, "close": 0.566, "volume": 279108.09, "close_time": 1764773999999, "quote_volume": 157347.4249, "trades": 2125, "taker_buy_base": 140482.82, "taker_buy_quote": 79231.90131 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.567, "volume": 21735.64, "close_time": 1764777599999, "quote_volume": 12276.27304, "trades": 177, "taker_buy_base": 9570.28, "taker_buy_quote": 5409.77951 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.567, "high": 0.569, "low": 0.563, "close": 0.567, "volume": 22629.95, "close_time": 1764781199999, "quote_volume": 12817.83056, "trades": 235, "taker_buy_base": 14606.99, "taker_buy_quote": 8273.26622 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.567, "high": 0.569, "low": 0.564, "close": 0.569, "volume": 40542.62, "close_time": 1764784799999, "quote_volume": 22991.75929, "trades": 315, "taker_buy_base": 19871.86, "taker_buy_quote": 11282.6403 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.569, "high": 0.57, "low": 0.562, "close": 0.564, "volume": 80116.03, "close_time": 1764788399999, "quote_volume": 45308.37786, "trades": 338, "taker_buy_base": 18835.08, "taker_buy_quote": 10664.11902 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.564, "high": 0.565, "low": 0.562, "close": 0.564, "volume": 16487.33, "close_time": 1764791999999, "quote_volume": 9293.43687, "trades": 170, "taker_buy_base": 6511.05, "taker_buy_quote": 3672.43431 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.564, "high": 0.565, "low": 0.558, "close": 0.561, "volume": 57870.75, "close_time": 1764795599999, "quote_volume": 32520.61814, "trades": 497, "taker_buy_base": 18740.83, "taker_buy_quote": 10536.24507 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.562, "high": 0.568, "low": 0.562, "close": 0.567, "volume": 32142.28, "close_time": 1764799199999, "quote_volume": 18180.44515, "trades": 269, "taker_buy_base": 25429.44, "taker_buy_quote": 14391.91845 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.567, "high": 0.568, "low": 0.564, "close": 0.565, "volume": 38728.55, "close_time": 1764802799999, "quote_volume": 21898.38417, "trades": 267, "taker_buy_base": 19310.84, "taker_buy_quote": 10916.88962 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.565, "high": 0.568, "low": 0.563, "close": 0.564, "volume": 155692.9, "close_time": 1764806399999, "quote_volume": 87983.51254, "trades": 450, "taker_buy_base": 121572.11, "taker_buy_quote": 68711.63691 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.564, "high": 0.567, "low": 0.562, "close": 0.562, "volume": 48570.77, "close_time": 1764809999999, "quote_volume": 27406.17443, "trades": 276, "taker_buy_base": 11296.08, "taker_buy_quote": 6371.01646 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.562, "high": 0.565, "low": 0.558, "close": 0.559, "volume": 58040.85, "close_time": 1764813599999, "quote_volume": 32573.22628, "trades": 476, "taker_buy_base": 19074.7, "taker_buy_quote": 10708.84083 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.558, "high": 0.564, "low": 0.557, "close": 0.562, "volume": 25326.75, "close_time": 1764817199999, "quote_volume": 14196.76585, "trades": 282, "taker_buy_base": 16723.42, "taker_buy_quote": 9371.27487 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.562, "high": 0.562, "low": 0.558, "close": 0.558, "volume": 22380.75, "close_time": 1764820799999, "quote_volume": 12523.87338, "trades": 208, "taker_buy_base": 4539.1, "taker_buy_quote": 2542.20327 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.558, "high": 0.561, "low": 0.558, "close": 0.56, "volume": 39533.03, "close_time": 1764824399999, "quote_volume": 22131.24891, "trades": 272, "taker_buy_base": 26220.76, "taker_buy_quote": 14679.99427 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.561, "high": 0.564, "low": 0.558, "close": 0.561, "volume": 80477.97, "close_time": 1764827999999, "quote_volume": 45188.80332, "trades": 434, "taker_buy_base": 30032.14, "taker_buy_quote": 16864.36675 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.561, "high": 0.563, "low": 0.556, "close": 0.56, "volume": 112574.05, "close_time": 1764831599999, "quote_volume": 62908.37596, "trades": 467, "taker_buy_base": 66632.75, "taker_buy_quote": 37241.07867 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.561, "high": 0.561, "low": 0.556, "close": 0.56, "volume": 14873.72, "close_time": 1764835199999, "quote_volume": 8304.99175, "trades": 152, "taker_buy_base": 5087.45, "taker_buy_quote": 2841.92182 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.559, "high": 0.561, "low": 0.557, "close": 0.557, "volume": 62590.6, "close_time": 1764838799999, "quote_volume": 35040.67788, "trades": 293, "taker_buy_base": 24790.05, "taker_buy_quote": 13895.60167 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.558, "high": 0.56, "low": 0.556, "close": 0.556, "volume": 54028.37, "close_time": 1764842399999, "quote_volume": 30160.34334, "trades": 268, "taker_buy_base": 44849.8, "taker_buy_quote": 25043.18167 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.556, "high": 0.558, "low": 0.552, "close": 0.554, "volume": 175957.26, "close_time": 1764845999999, "quote_volume": 97649.34679, "trades": 921, "taker_buy_base": 112015.38, "taker_buy_quote": 62196.11587 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.554, "high": 0.555, "low": 0.547, "close": 0.55, "volume": 119086.23, "close_time": 1764849599999, "quote_volume": 65541.20972, "trades": 537, "taker_buy_base": 66036.03, "taker_buy_quote": 36333.29035 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.552, "high": 0.552, "low": 0.549, "close": 0.549, "volume": 15615.79, "close_time": 1764853199999, "quote_volume": 8598.45378, "trades": 207, "taker_buy_base": 9398.85, "taker_buy_quote": 5176.38927 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.549, "high": 0.55, "low": 0.544, "close": 0.544, "volume": 71628.96, "close_time": 1764856799999, "quote_volume": 39188.95479, "trades": 436, "taker_buy_base": 24587.07, "taker_buy_quote": 13454.5208 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.545, "high": 0.549, "low": 0.543, "close": 0.543, "volume": 56980.43, "close_time": 1764860399999, "quote_volume": 31111.34558, "trades": 437, "taker_buy_base": 28518.24, "taker_buy_quote": 15574.44327 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.544, "high": 0.555, "low": 0.544, "close": 0.551, "volume": 82041.33, "close_time": 1764863999999, "quote_volume": 45101.68485, "trades": 575, "taker_buy_base": 48419.55, "taker_buy_quote": 26663.52075 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.553, "high": 0.553, "low": 0.546, "close": 0.547, "volume": 50021.26, "close_time": 1764867599999, "quote_volume": 27514.05111, "trades": 233, "taker_buy_base": 13169.62, "taker_buy_quote": 7239.62444 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.547, "high": 0.547, "low": 0.539, "close": 0.542, "volume": 83153.64, "close_time": 1764871199999, "quote_volume": 45123.32829, "trades": 439, "taker_buy_base": 28382.65, "taker_buy_quote": 15388.27493 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.542, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 45080.71, "close_time": 1764874799999, "quote_volume": 24436.5524, "trades": 335, "taker_buy_base": 20338.23, "taker_buy_quote": 11036.26612 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.541, "high": 0.541, "low": 0.528, "close": 0.538, "volume": 142699.22, "close_time": 1764878399999, "quote_volume": 76422.51929, "trades": 517, "taker_buy_base": 58445.82, "taker_buy_quote": 31282.1852 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.538, "high": 0.539, "low": 0.534, "close": 0.538, "volume": 41450.54, "close_time": 1764881999999, "quote_volume": 22256.20034, "trades": 187, "taker_buy_base": 16395.44, "taker_buy_quote": 8808.22121 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.539, "high": 0.541, "low": 0.536, "close": 0.536, "volume": 32038.7, "close_time": 1764885599999, "quote_volume": 17260.01178, "trades": 228, "taker_buy_base": 16850.27, "taker_buy_quote": 9090.68111 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.537, "high": 0.538, "low": 0.535, "close": 0.536, "volume": 14412.83, "close_time": 1764889199999, "quote_volume": 7737.12801, "trades": 180, "taker_buy_base": 4063.48, "taker_buy_quote": 2183.60547 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.536, "high": 0.539, "low": 0.533, "close": 0.533, "volume": 30182.55, "close_time": 1764892799999, "quote_volume": 16187.65921, "trades": 228, "taker_buy_base": 15404.32, "taker_buy_quote": 8268.22519 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.535, "high": 0.537, "low": 0.532, "close": 0.535, "volume": 71088.93, "close_time": 1764896399999, "quote_volume": 38004.59049, "trades": 559, "taker_buy_base": 35831.69, "taker_buy_quote": 19159.64294 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.535, "high": 0.539, "low": 0.535, "close": 0.537, "volume": 34149.82, "close_time": 1764899999999, "quote_volume": 18338.90313, "trades": 513, "taker_buy_base": 12937.21, "taker_buy_quote": 6954.26937 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.537, "high": 0.543, "low": 0.536, "close": 0.541, "volume": 24790.24, "close_time": 1764903599999, "quote_volume": 13384.51811, "trades": 545, "taker_buy_base": 5657.54, "taker_buy_quote": 3058.35952 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.541, "high": 0.543, "low": 0.538, "close": 0.539, "volume": 29663.31, "close_time": 1764907199999, "quote_volume": 16027.21105, "trades": 401, "taker_buy_base": 15775.85, "taker_buy_quote": 8521.3604 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.539, "high": 0.541, "low": 0.534, "close": 0.536, "volume": 64525.38, "close_time": 1764910799999, "quote_volume": 34650.93856, "trades": 624, "taker_buy_base": 21701.78, "taker_buy_quote": 11666.34644 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.536, "high": 0.538, "low": 0.535, "close": 0.538, "volume": 30016.14, "close_time": 1764914399999, "quote_volume": 16108.83384, "trades": 401, "taker_buy_base": 8084.28, "taker_buy_quote": 4342.38239 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.538, "high": 0.542, "low": 0.537, "close": 0.54, "volume": 25765.37, "close_time": 1764917999999, "quote_volume": 13910.04504, "trades": 453, "taker_buy_base": 7712.93, "taker_buy_quote": 4160.64144 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.54, "high": 0.545, "low": 0.54, "close": 0.544, "volume": 53263.13, "close_time": 1764921599999, "quote_volume": 28905.52737, "trades": 579, "taker_buy_base": 23319.4, "taker_buy_quote": 12666.35816 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.543, "high": 0.544, "low": 0.541, "close": 0.542, "volume": 17664.36, "close_time": 1764925199999, "quote_volume": 9579.13886, "trades": 141, "taker_buy_base": 7144.64, "taker_buy_quote": 3881.04829 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.542, "high": 0.542, "low": 0.534, "close": 0.534, "volume": 27195.8, "close_time": 1764928799999, "quote_volume": 14622.48573, "trades": 214, "taker_buy_base": 10713.07, "taker_buy_quote": 5744.70432 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.535, "high": 0.539, "low": 0.533, "close": 0.536, "volume": 27407.62, "close_time": 1764932399999, "quote_volume": 14709.2283, "trades": 165, "taker_buy_base": 12911.25, "taker_buy_quote": 6929.51251 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.536, "high": 0.537, "low": 0.531, "close": 0.533, "volume": 23620.38, "close_time": 1764935999999, "quote_volume": 12605.26766, "trades": 188, "taker_buy_base": 8878.45, "taker_buy_quote": 4737.29756 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.533, "high": 0.536, "low": 0.532, "close": 0.535, "volume": 19755.41, "close_time": 1764939599999, "quote_volume": 10555.16734, "trades": 148, "taker_buy_base": 10307.13, "taker_buy_quote": 5508.21807 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.536, "high": 0.537, "low": 0.529, "close": 0.53, "volume": 67403.59, "close_time": 1764943199999, "quote_volume": 35866.09747, "trades": 456, "taker_buy_base": 28351.12, "taker_buy_quote": 15074.08254 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.53, "high": 0.532, "low": 0.528, "close": 0.53, "volume": 38339.22, "close_time": 1764946799999, "quote_volume": 20310.92358, "trades": 244, "taker_buy_base": 20443.56, "taker_buy_quote": 10831.37479 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.531, "high": 0.538, "low": 0.53, "close": 0.533, "volume": 86301.04, "close_time": 1764950399999, "quote_volume": 46184.8914, "trades": 781, "taker_buy_base": 44503.64, "taker_buy_quote": 23795.49033 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.531, "high": 0.532, "low": 0.514, "close": 0.52, "volume": 246944.59, "close_time": 1764953999999, "quote_volume": 128914.67278, "trades": 1910, "taker_buy_base": 115658.1, "taker_buy_quote": 60387.80957 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.52, "high": 0.523, "low": 0.511, "close": 0.517, "volume": 212017.78, "close_time": 1764957599999, "quote_volume": 109780.99918, "trades": 834, "taker_buy_base": 81249.08, "taker_buy_quote": 42113.33199 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.519, "high": 0.523, "low": 0.512, "close": 0.513, "volume": 91901.37, "close_time": 1764961199999, "quote_volume": 47411.12301, "trades": 452, "taker_buy_base": 53185.01, "taker_buy_quote": 27452.47562 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.512, "high": 0.52, "low": 0.51, "close": 0.519, "volume": 48572.16, "close_time": 1764964799999, "quote_volume": 24935.78657, "trades": 329, "taker_buy_base": 16580.73, "taker_buy_quote": 8526.01353 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.519, "high": 0.519, "low": 0.511, "close": 0.512, "volume": 113294.32, "close_time": 1764968399999, "quote_volume": 58368.08128, "trades": 782, "taker_buy_base": 40556.21, "taker_buy_quote": 20855.43518 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.512, "high": 0.515, "low": 0.51, "close": 0.514, "volume": 55257.53, "close_time": 1764971999999, "quote_volume": 28325.95556, "trades": 575, "taker_buy_base": 26497.43, "taker_buy_quote": 13594.2476 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.515, "high": 0.519, "low": 0.514, "close": 0.519, "volume": 26801.3, "close_time": 1764975599999, "quote_volume": 13828.47899, "trades": 220, "taker_buy_base": 11812.19, "taker_buy_quote": 6100.52496 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.517, "volume": 17378.02, "close_time": 1764979199999, "quote_volume": 8974.68331, "trades": 215, "taker_buy_base": 4118.81, "taker_buy_quote": 2122.46371 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.516, "high": 0.517, "low": 0.511, "close": 0.516, "volume": 22809.89, "close_time": 1764982799999, "quote_volume": 11723.78835, "trades": 248, "taker_buy_base": 13100.48, "taker_buy_quote": 6734.63658 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.513, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 3637.58, "close_time": 1764986399999, "quote_volume": 1871.18237, "trades": 17, "taker_buy_base": 1226.05, "taker_buy_quote": 632.64294 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.517, "high": 0.52, "low": 0.515, "close": 0.518, "volume": 31103.55, "close_time": 1764989999999, "quote_volume": 16081.83247, "trades": 210, "taker_buy_base": 15821.6, "taker_buy_quote": 8195.22973 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.518, "high": 0.525, "low": 0.518, "close": 0.523, "volume": 34052.94, "close_time": 1764993599999, "quote_volume": 17778.66174, "trades": 326, "taker_buy_base": 20148.19, "taker_buy_quote": 10530.4681 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.522, "high": 0.522, "low": 0.516, "close": 0.516, "volume": 27961.54, "close_time": 1764997199999, "quote_volume": 14515.57743, "trades": 85, "taker_buy_base": 4661.4, "taker_buy_quote": 2415.06569 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.518, "high": 0.518, "low": 0.515, "close": 0.517, "volume": 26003.63, "close_time": 1765000799999, "quote_volume": 13435.72546, "trades": 211, "taker_buy_base": 13947.07, "taker_buy_quote": 7217.08423 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.516, "high": 0.522, "low": 0.516, "close": 0.521, "volume": 23639.26, "close_time": 1765004399999, "quote_volume": 12275.21015, "trades": 153, "taker_buy_base": 14287.99, "taker_buy_quote": 7427.18316 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.521, "high": 0.528, "low": 0.521, "close": 0.526, "volume": 70814.31, "close_time": 1765007999999, "quote_volume": 37248.67259, "trades": 511, "taker_buy_base": 37178.41, "taker_buy_quote": 19563.58313 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.525, "high": 0.53, "low": 0.523, "close": 0.523, "volume": 85053.16, "close_time": 1765011599999, "quote_volume": 44760.32297, "trades": 734, "taker_buy_base": 46053.0, "taker_buy_quote": 24231.99222 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.524, "high": 0.527, "low": 0.523, "close": 0.527, "volume": 42200.3, "close_time": 1765015199999, "quote_volume": 22209.02651, "trades": 221, "taker_buy_base": 18754.08, "taker_buy_quote": 9864.82243 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.526, "high": 0.526, "low": 0.521, "close": 0.523, "volume": 21852.49, "close_time": 1765018799999, "quote_volume": 11421.44352, "trades": 147, "taker_buy_base": 7344.18, "taker_buy_quote": 3843.18052 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.522, "high": 0.526, "low": 0.522, "close": 0.524, "volume": 46691.63, "close_time": 1765022399999, "quote_volume": 24478.76227, "trades": 305, "taker_buy_base": 26932.33, "taker_buy_quote": 14123.3173 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.522, "volume": 16092.72, "close_time": 1765025999999, "quote_volume": 8415.45289, "trades": 141, "taker_buy_base": 7782.52, "taker_buy_quote": 4071.2839 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.522, "high": 0.523, "low": 0.52, "close": 0.521, "volume": 8376.16, "close_time": 1765029599999, "quote_volume": 4369.67487, "trades": 62, "taker_buy_base": 4302.65, "taker_buy_quote": 2245.7358 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.521, "high": 0.526, "low": 0.52, "close": 0.52, "volume": 36121.41, "close_time": 1765033199999, "quote_volume": 18840.01607, "trades": 263, "taker_buy_base": 12526.57, "taker_buy_quote": 6542.49904 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.522, "high": 0.524, "low": 0.519, "close": 0.523, "volume": 65982.24, "close_time": 1765036799999, "quote_volume": 34428.12817, "trades": 610, "taker_buy_base": 40446.02, "taker_buy_quote": 21118.01669 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.523, "high": 0.528, "low": 0.523, "close": 0.526, "volume": 20430.84, "close_time": 1765040399999, "quote_volume": 10735.08445, "trades": 185, "taker_buy_base": 8096.42, "taker_buy_quote": 4257.52884 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.529, "volume": 33146.81, "close_time": 1765043999999, "quote_volume": 17523.22107, "trades": 287, "taker_buy_base": 23415.24, "taker_buy_quote": 12380.17499 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.53, "high": 0.531, "low": 0.528, "close": 0.528, "volume": 24689.27, "close_time": 1765047599999, "quote_volume": 13081.18624, "trades": 162, "taker_buy_base": 5063.14, "taker_buy_quote": 2684.27905 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.529, "high": 0.529, "low": 0.525, "close": 0.525, "volume": 30081.33, "close_time": 1765051199999, "quote_volume": 15833.39042, "trades": 269, "taker_buy_base": 8584.55, "taker_buy_quote": 4517.90591 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.526, "high": 0.531, "low": 0.525, "close": 0.531, "volume": 33278.18, "close_time": 1765054799999, "quote_volume": 17602.03487, "trades": 261, "taker_buy_base": 26633.99, "taker_buy_quote": 14090.28474 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.531, "high": 0.536, "low": 0.531, "close": 0.533, "volume": 81015.23, "close_time": 1765058399999, "quote_volume": 43207.89334, "trades": 545, "taker_buy_base": 44034.64, "taker_buy_quote": 23486.71046 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.533, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 13248.37, "close_time": 1765061999999, "quote_volume": 7071.67272, "trades": 84, "taker_buy_base": 4690.97, "taker_buy_quote": 2507.99599 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.534, "high": 0.534, "low": 0.531, "close": 0.534, "volume": 28301.45, "close_time": 1765065599999, "quote_volume": 15080.56786, "trades": 221, "taker_buy_base": 11590.97, "taker_buy_quote": 6173.45806 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.534, "high": 0.535, "low": 0.533, "close": 0.534, "volume": 35003.32, "close_time": 1765069199999, "quote_volume": 18684.80179, "trades": 286, "taker_buy_base": 10717.49, "taker_buy_quote": 5725.72198 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.534, "high": 0.537, "low": 0.532, "close": 0.532, "volume": 19848.97, "close_time": 1765072799999, "quote_volume": 10610.79494, "trades": 255, "taker_buy_base": 10326.1, "taker_buy_quote": 5519.1762 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.533, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 10790.84, "close_time": 1765076399999, "quote_volume": 5745.59416, "trades": 82, "taker_buy_base": 5183.39, "taker_buy_quote": 2761.29839 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.532, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 5974.65, "close_time": 1765079999999, "quote_volume": 3181.12594, "trades": 38, "taker_buy_base": 4035.91, "taker_buy_quote": 2149.71626 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.532, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 11893.94, "close_time": 1765083599999, "quote_volume": 6310.82043, "trades": 166, "taker_buy_base": 8880.75, "taker_buy_quote": 4713.82753 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.529, "high": 0.532, "low": 0.524, "close": 0.53, "volume": 26087.58, "close_time": 1765087199999, "quote_volume": 13776.93502, "trades": 186, "taker_buy_base": 13892.43, "taker_buy_quote": 7332.1601 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.53, "high": 0.531, "low": 0.529, "close": 0.53, "volume": 6768.29, "close_time": 1765090799999, "quote_volume": 3589.09827, "trades": 56, "taker_buy_base": 3055.97, "taker_buy_quote": 1621.29141 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.53, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 12418.06, "close_time": 1765094399999, "quote_volume": 6555.87807, "trades": 83, "taker_buy_base": 7332.33, "taker_buy_quote": 3873.32931 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.527, "high": 0.532, "low": 0.526, "close": 0.528, "volume": 35148.61, "close_time": 1765097999999, "quote_volume": 18584.78102, "trades": 366, "taker_buy_base": 17255.25, "taker_buy_quote": 9128.29653 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.526, "high": 0.527, "low": 0.52, "close": 0.522, "volume": 81022.8, "close_time": 1765101599999, "quote_volume": 42371.56617, "trades": 514, "taker_buy_base": 35868.65, "taker_buy_quote": 18756.9979 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.521, "high": 0.522, "low": 0.52, "close": 0.522, "volume": 21548.51, "close_time": 1765105199999, "quote_volume": 11227.41025, "trades": 147, "taker_buy_base": 12642.85, "taker_buy_quote": 6591.27727 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.521, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 20139.63, "close_time": 1765108799999, "quote_volume": 10531.96979, "trades": 184, "taker_buy_base": 15969.4, "taker_buy_quote": 8353.9828 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.522, "high": 0.526, "low": 0.522, "close": 0.524, "volume": 11907.4, "close_time": 1765112399999, "quote_volume": 6241.63371, "trades": 180, "taker_buy_base": 5032.35, "taker_buy_quote": 2636.90205 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.523, "high": 0.523, "low": 0.518, "close": 0.52, "volume": 70012.67, "close_time": 1765115999999, "quote_volume": 36404.80257, "trades": 480, "taker_buy_base": 31442.76, "taker_buy_quote": 16358.35684 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.52, "high": 0.521, "low": 0.508, "close": 0.511, "volume": 301788.41, "close_time": 1765119599999, "quote_volume": 154791.7934, "trades": 2176, "taker_buy_base": 164685.19, "taker_buy_quote": 84423.98336 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.511, "high": 0.524, "low": 0.511, "close": 0.522, "volume": 84538.92, "close_time": 1765123199999, "quote_volume": 43801.99898, "trades": 636, "taker_buy_base": 35084.15, "taker_buy_quote": 18182.38583 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.521, "high": 0.522, "low": 0.516, "close": 0.519, "volume": 40821.03, "close_time": 1765126799999, "quote_volume": 21155.02326, "trades": 217, "taker_buy_base": 21088.34, "taker_buy_quote": 10935.35674 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.519, "high": 0.528, "low": 0.518, "close": 0.525, "volume": 88230.3, "close_time": 1765130399999, "quote_volume": 46137.47668, "trades": 603, "taker_buy_base": 32454.3, "taker_buy_quote": 17021.97522 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.526, "high": 0.528, "low": 0.524, "close": 0.527, "volume": 53371.23, "close_time": 1765133999999, "quote_volume": 28097.19821, "trades": 324, "taker_buy_base": 24999.88, "taker_buy_quote": 13163.23753 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.527, "high": 0.531, "low": 0.525, "close": 0.531, "volume": 38141.13, "close_time": 1765137599999, "quote_volume": 20106.07419, "trades": 202, "taker_buy_base": 17035.25, "taker_buy_quote": 8983.41389 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.53, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 38564.51, "close_time": 1765141199999, "quote_volume": 20414.20964, "trades": 256, "taker_buy_base": 14386.86, "taker_buy_quote": 7618.96435 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.529, "high": 0.529, "low": 0.518, "close": 0.52, "volume": 40833.15, "close_time": 1765144799999, "quote_volume": 21425.34853, "trades": 424, "taker_buy_base": 16159.32, "taker_buy_quote": 8477.55463 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.52, "high": 0.521, "low": 0.512, "close": 0.518, "volume": 91545.71, "close_time": 1765148399999, "quote_volume": 47186.4781, "trades": 1027, "taker_buy_base": 52799.69, "taker_buy_quote": 27198.55134 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 20165.6, "close_time": 1765151999999, "quote_volume": 10373.16009, "trades": 214, "taker_buy_base": 12391.96, "taker_buy_quote": 6374.26886 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.517, "high": 0.527, "low": 0.517, "close": 0.523, "volume": 90984.31, "close_time": 1765155599999, "quote_volume": 47532.7514, "trades": 933, "taker_buy_base": 48748.74, "taker_buy_quote": 25461.90152 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.522, "high": 0.528, "low": 0.52, "close": 0.523, "volume": 52752.23, "close_time": 1765159199999, "quote_volume": 27602.17772, "trades": 459, "taker_buy_base": 18287.19, "taker_buy_quote": 9555.19106 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.524, "high": 0.526, "low": 0.523, "close": 0.525, "volume": 12948.75, "close_time": 1765162799999, "quote_volume": 6786.7753, "trades": 182, "taker_buy_base": 8592.7, "taker_buy_quote": 4504.05217 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.525, "high": 0.536, "low": 0.525, "close": 0.531, "volume": 90292.54, "close_time": 1765166399999, "quote_volume": 48045.2215, "trades": 1082, "taker_buy_base": 29664.57, "taker_buy_quote": 15795.83981 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.531, "high": 0.532, "low": 0.529, "close": 0.532, "volume": 20685.03, "close_time": 1765169999999, "quote_volume": 10973.50141, "trades": 306, "taker_buy_base": 9047.98, "taker_buy_quote": 4799.60782 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.531, "volume": 15677.06, "close_time": 1765173599999, "quote_volume": 8318.50321, "trades": 94, "taker_buy_base": 4639.68, "taker_buy_quote": 2460.99564 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.53, "volume": 7438.54, "close_time": 1765177199999, "quote_volume": 3947.04616, "trades": 52, "taker_buy_base": 1037.33, "taker_buy_quote": 550.99171 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.53, "high": 0.532, "low": 0.527, "close": 0.528, "volume": 28066.46, "close_time": 1765180799999, "quote_volume": 14870.70588, "trades": 221, "taker_buy_base": 8212.33, "taker_buy_quote": 4356.28783 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 50335.29, "close_time": 1765184399999, "quote_volume": 26601.51881, "trades": 357, "taker_buy_base": 29738.59, "taker_buy_quote": 15725.70202 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.53, "high": 0.537, "low": 0.53, "close": 0.535, "volume": 59998.01, "close_time": 1765187999999, "quote_volume": 31985.29796, "trades": 530, "taker_buy_base": 40462.46, "taker_buy_quote": 21578.30258 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.536, "high": 0.542, "low": 0.535, "close": 0.539, "volume": 218310.95, "close_time": 1765191599999, "quote_volume": 117458.87836, "trades": 1555, "taker_buy_base": 117617.37, "taker_buy_quote": 63334.47387 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.54, "high": 0.541, "low": 0.528, "close": 0.539, "volume": 212078.77, "close_time": 1765195199999, "quote_volume": 113265.04296, "trades": 1537, "taker_buy_base": 97679.38, "taker_buy_quote": 52187.87595 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.54, "high": 0.54, "low": 0.529, "close": 0.532, "volume": 179534.35, "close_time": 1765198799999, "quote_volume": 95864.05499, "trades": 1433, "taker_buy_base": 67645.29, "taker_buy_quote": 36132.26893 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.533, "high": 0.536, "low": 0.528, "close": 0.534, "volume": 106182.62, "close_time": 1765202399999, "quote_volume": 56406.48657, "trades": 788, "taker_buy_base": 51753.08, "taker_buy_quote": 27504.27329 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.533, "high": 0.536, "low": 0.53, "close": 0.532, "volume": 97118.9, "close_time": 1765205999999, "quote_volume": 51699.23982, "trades": 739, "taker_buy_base": 48975.95, "taker_buy_quote": 26062.85694 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.531, "high": 0.531, "low": 0.526, "close": 0.529, "volume": 118527.57, "close_time": 1765209599999, "quote_volume": 62619.94495, "trades": 657, "taker_buy_base": 52262.65, "taker_buy_quote": 27614.52647 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.528, "high": 0.538, "low": 0.527, "close": 0.532, "volume": 81273.64, "close_time": 1765213199999, "quote_volume": 43268.74325, "trades": 455, "taker_buy_base": 42199.25, "taker_buy_quote": 22461.66105 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.533, "high": 0.534, "low": 0.529, "close": 0.532, "volume": 65387.54, "close_time": 1765216799999, "quote_volume": 34756.21788, "trades": 268, "taker_buy_base": 31578.88, "taker_buy_quote": 16792.85733 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.533, "high": 0.535, "low": 0.529, "close": 0.53, "volume": 13412.81, "close_time": 1765220399999, "quote_volume": 7128.96306, "trades": 204, "taker_buy_base": 10400.74, "taker_buy_quote": 5528.23241 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.53, "high": 0.533, "low": 0.529, "close": 0.531, "volume": 42310.58, "close_time": 1765223999999, "quote_volume": 22497.96728, "trades": 279, "taker_buy_base": 26796.14, "taker_buy_quote": 14253.88037 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.53, "high": 0.535, "low": 0.53, "close": 0.533, "volume": 15924.8, "close_time": 1765227599999, "quote_volume": 8474.69755, "trades": 138, "taker_buy_base": 9648.42, "taker_buy_quote": 5132.01793 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.533, "high": 0.535, "low": 0.532, "close": 0.533, "volume": 50131.45, "close_time": 1765231199999, "quote_volume": 26733.7971, "trades": 409, "taker_buy_base": 29833.61, "taker_buy_quote": 15915.9931 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.533, "high": 0.537, "low": 0.522, "close": 0.529, "volume": 264515.41, "close_time": 1765234799999, "quote_volume": 139676.76324, "trades": 1035, "taker_buy_base": 123025.22, "taker_buy_quote": 64970.21851 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.529, "high": 0.531, "low": 0.526, "close": 0.527, "volume": 51550.04, "close_time": 1765238399999, "quote_volume": 27200.47329, "trades": 410, "taker_buy_base": 25222.23, "taker_buy_quote": 13314.28145 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.527, "high": 0.529, "low": 0.525, "close": 0.525, "volume": 62491.23, "close_time": 1765241999999, "quote_volume": 32893.24203, "trades": 330, "taker_buy_base": 35690.83, "taker_buy_quote": 18783.58207 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.526, "high": 0.526, "low": 0.519, "close": 0.52, "volume": 51804.34, "close_time": 1765245599999, "quote_volume": 27011.53851, "trades": 718, "taker_buy_base": 21619.32, "taker_buy_quote": 11259.84447 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.519, "high": 0.524, "low": 0.519, "close": 0.522, "volume": 55991.54, "close_time": 1765249199999, "quote_volume": 29259.0148, "trades": 353, "taker_buy_base": 23829.36, "taker_buy_quote": 12445.7666 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.521, "high": 0.524, "low": 0.519, "close": 0.523, "volume": 44836.49, "close_time": 1765252799999, "quote_volume": 23369.94532, "trades": 450, "taker_buy_base": 17573.65, "taker_buy_quote": 9166.82863 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.523, "high": 0.524, "low": 0.519, "close": 0.519, "volume": 14683.81, "close_time": 1765256399999, "quote_volume": 7648.40442, "trades": 108, "taker_buy_base": 11594.78, "taker_buy_quote": 6036.09687 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.519, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 53530.99, "close_time": 1765259999999, "quote_volume": 27717.06367, "trades": 415, "taker_buy_base": 19652.77, "taker_buy_quote": 10177.45107 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.519, "high": 0.519, "low": 0.514, "close": 0.517, "volume": 79296.68, "close_time": 1765263599999, "quote_volume": 40992.25075, "trades": 475, "taker_buy_base": 46942.55, "taker_buy_quote": 24290.8915 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.518, "high": 0.522, "low": 0.518, "close": 0.522, "volume": 34741.24, "close_time": 1765267199999, "quote_volume": 18083.05444, "trades": 258, "taker_buy_base": 13255.49, "taker_buy_quote": 6905.49711 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.523, "high": 0.523, "low": 0.518, "close": 0.52, "volume": 20667.78, "close_time": 1765270799999, "quote_volume": 10744.95578, "trades": 56, "taker_buy_base": 5945.79, "taker_buy_quote": 3100.48186 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.519, "high": 0.52, "low": 0.512, "close": 0.514, "volume": 99430.41, "close_time": 1765274399999, "quote_volume": 51088.39022, "trades": 517, "taker_buy_base": 77268.65, "taker_buy_quote": 39680.97189 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.514, "high": 0.517, "low": 0.513, "close": 0.515, "volume": 21362.86, "close_time": 1765277999999, "quote_volume": 11013.93521, "trades": 363, "taker_buy_base": 4289.45, "taker_buy_quote": 2212.57514 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.515, "high": 0.519, "low": 0.515, "close": 0.519, "volume": 14923.95, "close_time": 1765281599999, "quote_volume": 7720.31539, "trades": 133, "taker_buy_base": 6449.65, "taker_buy_quote": 3338.15274 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.519, "high": 0.524, "low": 0.518, "close": 0.522, "volume": 39959.25, "close_time": 1765285199999, "quote_volume": 20834.43027, "trades": 410, "taker_buy_base": 17548.81, "taker_buy_quote": 9164.12138 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.522, "high": 0.522, "low": 0.518, "close": 0.519, "volume": 33193.22, "close_time": 1765288799999, "quote_volume": 17281.92626, "trades": 331, "taker_buy_base": 11106.23, "taker_buy_quote": 5783.53149 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.52, "high": 0.521, "low": 0.514, "close": 0.517, "volume": 100668.79, "close_time": 1765292399999, "quote_volume": 52127.52872, "trades": 1008, "taker_buy_base": 51145.9, "taker_buy_quote": 26485.74588 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.517, "high": 0.531, "low": 0.517, "close": 0.53, "volume": 157187.67, "close_time": 1765295999999, "quote_volume": 82349.98585, "trades": 1368, "taker_buy_base": 77658.39, "taker_buy_quote": 40707.90757 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.531, "high": 0.54, "low": 0.53, "close": 0.538, "volume": 272469.85, "close_time": 1765299599999, "quote_volume": 145898.04583, "trades": 1180, "taker_buy_base": 113313.7, "taker_buy_quote": 60705.49256 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.539, "high": 0.543, "low": 0.536, "close": 0.54, "volume": 201614.27, "close_time": 1765303199999, "quote_volume": 108758.80386, "trades": 1171, "taker_buy_base": 118625.73, "taker_buy_quote": 64041.53439 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.54, "high": 0.542, "low": 0.539, "close": 0.541, "volume": 43781.94, "close_time": 1765306799999, "quote_volume": 23658.17284, "trades": 220, "taker_buy_base": 20893.04, "taker_buy_quote": 11296.41755 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.541, "high": 0.547, "low": 0.538, "close": 0.543, "volume": 123084.15, "close_time": 1765310399999, "quote_volume": 66768.91098, "trades": 750, "taker_buy_base": 67566.69, "taker_buy_quote": 36669.71544 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.542, "high": 0.543, "low": 0.534, "close": 0.536, "volume": 68761.48, "close_time": 1765313999999, "quote_volume": 36975.1901, "trades": 323, "taker_buy_base": 17921.35, "taker_buy_quote": 9617.80601 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.536, "high": 0.537, "low": 0.531, "close": 0.534, "volume": 55423.27, "close_time": 1765317599999, "quote_volume": 29550.85241, "trades": 439, "taker_buy_base": 32933.4, "taker_buy_quote": 17561.77736 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.534, "high": 0.538, "low": 0.534, "close": 0.538, "volume": 23192.3, "close_time": 1765321199999, "quote_volume": 12418.4184, "trades": 164, "taker_buy_base": 11937.68, "taker_buy_quote": 6397.77618 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.538, "high": 0.538, "low": 0.533, "close": 0.535, "volume": 108505.96, "close_time": 1765324799999, "quote_volume": 57972.46635, "trades": 436, "taker_buy_base": 42010.93, "taker_buy_quote": 22447.28325 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.536, "high": 0.536, "low": 0.529, "close": 0.53, "volume": 54493.34, "close_time": 1765328399999, "quote_volume": 29051.83087, "trades": 448, "taker_buy_base": 20936.3, "taker_buy_quote": 11170.07659 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.531, "high": 0.532, "low": 0.527, "close": 0.527, "volume": 36762.07, "close_time": 1765331999999, "quote_volume": 19462.78553, "trades": 219, "taker_buy_base": 21227.51, "taker_buy_quote": 11244.73161 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.527, "high": 0.529, "low": 0.526, "close": 0.528, "volume": 13376.25, "close_time": 1765335599999, "quote_volume": 7056.24826, "trades": 123, "taker_buy_base": 6774.41, "taker_buy_quote": 3571.07798 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.528, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 10810.4, "close_time": 1765339199999, "quote_volume": 5695.84525, "trades": 40, "taker_buy_base": 7473.25, "taker_buy_quote": 3938.12898 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.527, "volume": 37252.72, "close_time": 1765342799999, "quote_volume": 19676.84422, "trades": 364, "taker_buy_base": 18648.25, "taker_buy_quote": 9846.70652 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.527, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 50838.08, "close_time": 1765346399999, "quote_volume": 26704.70576, "trades": 166, "taker_buy_base": 22499.63, "taker_buy_quote": 11818.9472 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.525, "high": 0.526, "low": 0.523, "close": 0.523, "volume": 29084.31, "close_time": 1765349999999, "quote_volume": 15229.60383, "trades": 257, "taker_buy_base": 13295.66, "taker_buy_quote": 6967.31713 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.523, "volume": 49416.91, "close_time": 1765353599999, "quote_volume": 25801.17709, "trades": 358, "taker_buy_base": 24628.04, "taker_buy_quote": 12852.49955 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.523, "high": 0.524, "low": 0.519, "close": 0.52, "volume": 20904.04, "close_time": 1765357199999, "quote_volume": 10898.99829, "trades": 149, "taker_buy_base": 3188.42, "taker_buy_quote": 1661.95877 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.52, "high": 0.522, "low": 0.518, "close": 0.522, "volume": 32223.1, "close_time": 1765360799999, "quote_volume": 16754.41838, "trades": 462, "taker_buy_base": 25187.61, "taker_buy_quote": 13094.85888 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.522, "high": 0.523, "low": 0.515, "close": 0.517, "volume": 66234.05, "close_time": 1765364399999, "quote_volume": 34267.32746, "trades": 490, "taker_buy_base": 26926.78, "taker_buy_quote": 13955.45603 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.517, "high": 0.52, "low": 0.517, "close": 0.52, "volume": 30606.62, "close_time": 1765367999999, "quote_volume": 15871.25983, "trades": 349, "taker_buy_base": 21490.85, "taker_buy_quote": 11143.04765 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.517, "volume": 86621.52, "close_time": 1765371599999, "quote_volume": 44847.22512, "trades": 488, "taker_buy_base": 36075.62, "taker_buy_quote": 18706.89511 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.517, "high": 0.52, "low": 0.516, "close": 0.519, "volume": 150544.34, "close_time": 1765375199999, "quote_volume": 77958.7567, "trades": 357, "taker_buy_base": 122771.42, "taker_buy_quote": 63588.98019 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.519, "high": 0.519, "low": 0.516, "close": 0.516, "volume": 39822.23, "close_time": 1765378799999, "quote_volume": 20582.5596, "trades": 234, "taker_buy_base": 15528.62, "taker_buy_quote": 8024.09744 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.517, "high": 0.519, "low": 0.515, "close": 0.517, "volume": 65122.71, "close_time": 1765382399999, "quote_volume": 33699.56615, "trades": 422, "taker_buy_base": 32016.35, "taker_buy_quote": 16573.1522 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.517, "high": 0.519, "low": 0.516, "close": 0.519, "volume": 25238.64, "close_time": 1765385999999, "quote_volume": 13074.28465, "trades": 170, "taker_buy_base": 14594.89, "taker_buy_quote": 7565.25266 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.519, "high": 0.524, "low": 0.518, "close": 0.521, "volume": 36340.73, "close_time": 1765389599999, "quote_volume": 18963.03533, "trades": 218, "taker_buy_base": 17862.37, "taker_buy_quote": 9327.12443 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.52, "high": 0.525, "low": 0.52, "close": 0.521, "volume": 48325.63, "close_time": 1765393199999, "quote_volume": 25224.62776, "trades": 249, "taker_buy_base": 16224.95, "taker_buy_quote": 8480.4281 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.521, "high": 0.527, "low": 0.516, "close": 0.521, "volume": 176790.71, "close_time": 1765396799999, "quote_volume": 92242.41742, "trades": 1206, "taker_buy_base": 83451.61, "taker_buy_quote": 43537.27802 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.522, "high": 0.531, "low": 0.518, "close": 0.519, "volume": 118831.21, "close_time": 1765400399999, "quote_volume": 62297.31805, "trades": 890, "taker_buy_base": 51792.35, "taker_buy_quote": 27140.46214 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.519, "high": 0.521, "low": 0.514, "close": 0.515, "volume": 50822.27, "close_time": 1765403999999, "quote_volume": 26342.83972, "trades": 244, "taker_buy_base": 23616.74, "taker_buy_quote": 12255.99848 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.515, "high": 0.516, "low": 0.508, "close": 0.516, "volume": 38375.29, "close_time": 1765407599999, "quote_volume": 19658.23999, "trades": 255, "taker_buy_base": 22718.53, "taker_buy_quote": 11644.25029 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.516, "high": 0.516, "low": 0.512, "close": 0.512, "volume": 20860.45, "close_time": 1765411199999, "quote_volume": 10717.86173, "trades": 243, "taker_buy_base": 6181.65, "taker_buy_quote": 3177.84327 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.511, "high": 0.514, "low": 0.507, "close": 0.509, "volume": 48783.72, "close_time": 1765414799999, "quote_volume": 24867.68802, "trades": 289, "taker_buy_base": 30824.29, "taker_buy_quote": 15722.31847 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.508, "high": 0.51, "low": 0.502, "close": 0.503, "volume": 75799.84, "close_time": 1765418399999, "quote_volume": 38353.58459, "trades": 681, "taker_buy_base": 38001.08, "taker_buy_quote": 19250.87676 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.503, "high": 0.506, "low": 0.501, "close": 0.502, "volume": 59279.03, "close_time": 1765421999999, "quote_volume": 29831.85108, "trades": 429, "taker_buy_base": 37513.15, "taker_buy_quote": 18894.22596 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.501, "high": 0.502, "low": 0.495, "close": 0.497, "volume": 80902.06, "close_time": 1765425599999, "quote_volume": 40339.77486, "trades": 863, "taker_buy_base": 48902.03, "taker_buy_quote": 24381.77225 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.496, "high": 0.504, "low": 0.495, "close": 0.502, "volume": 43597.4, "close_time": 1765429199999, "quote_volume": 21757.11192, "trades": 504, "taker_buy_base": 17352.23, "taker_buy_quote": 8649.67064 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.502, "high": 0.504, "low": 0.5, "close": 0.5, "volume": 23827.68, "close_time": 1765432799999, "quote_volume": 11952.18084, "trades": 427, "taker_buy_base": 8415.85, "taker_buy_quote": 4223.09972 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.5, "high": 0.502, "low": 0.499, "close": 0.501, "volume": 21568.5, "close_time": 1765436399999, "quote_volume": 10802.66464, "trades": 284, "taker_buy_base": 8113.39, "taker_buy_quote": 4065.85054 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.501, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 50848.35, "close_time": 1765439999999, "quote_volume": 25404.11328, "trades": 396, "taker_buy_base": 19180.8, "taker_buy_quote": 9588.30199 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.499, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 119966.41, "close_time": 1765443599999, "quote_volume": 59466.97753, "trades": 661, "taker_buy_base": 61727.66, "taker_buy_quote": 30577.01893 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.497, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 38773.66, "close_time": 1765447199999, "quote_volume": 19315.10275, "trades": 420, "taker_buy_base": 25510.05, "taker_buy_quote": 12710.63234 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.498, "high": 0.5, "low": 0.497, "close": 0.499, "volume": 34857.4, "close_time": 1765450799999, "quote_volume": 17371.5126, "trades": 97, "taker_buy_base": 13503.84, "taker_buy_quote": 6734.8209 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.499, "high": 0.507, "low": 0.498, "close": 0.501, "volume": 114374.16, "close_time": 1765454399999, "quote_volume": 57619.30217, "trades": 753, "taker_buy_base": 35961.84, "taker_buy_quote": 18116.13798 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.5, "high": 0.503, "low": 0.5, "close": 0.503, "volume": 25537.24, "close_time": 1765457999999, "quote_volume": 12807.14313, "trades": 227, "taker_buy_base": 11517.13, "taker_buy_quote": 5780.24706 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.502, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 23009.55, "close_time": 1765461599999, "quote_volume": 11502.52108, "trades": 170, "taker_buy_base": 11742.33, "taker_buy_quote": 5871.87345 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.498, "volume": 90665.92, "close_time": 1765465199999, "quote_volume": 45158.21311, "trades": 506, "taker_buy_base": 49639.35, "taker_buy_quote": 24735.79824 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.497, "high": 0.503, "low": 0.496, "close": 0.498, "volume": 57703.37, "close_time": 1765468799999, "quote_volume": 28839.23662, "trades": 309, "taker_buy_base": 19477.41, "taker_buy_quote": 9738.92086 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.499, "high": 0.499, "low": 0.496, "close": 0.498, "volume": 28308.15, "close_time": 1765472399999, "quote_volume": 14083.12853, "trades": 184, "taker_buy_base": 10242.55, "taker_buy_quote": 5098.65548 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.498, "high": 0.502, "low": 0.497, "close": 0.5, "volume": 17859.73, "close_time": 1765475999999, "quote_volume": 8928.96563, "trades": 66, "taker_buy_base": 7334.23, "taker_buy_quote": 3669.69755 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.501, "high": 0.506, "low": 0.5, "close": 0.501, "volume": 55287.04, "close_time": 1765479599999, "quote_volume": 27768.49342, "trades": 424, "taker_buy_base": 21128.06, "taker_buy_quote": 10610.65767 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.5, "volume": 31621.08, "close_time": 1765483199999, "quote_volume": 15855.01139, "trades": 155, "taker_buy_base": 11874.14, "taker_buy_quote": 5951.94095 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.5, "high": 0.502, "low": 0.499, "close": 0.502, "volume": 29466.74, "close_time": 1765486799999, "quote_volume": 14749.29752, "trades": 186, "taker_buy_base": 16736.16, "taker_buy_quote": 8383.97273 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.502, "high": 0.509, "low": 0.501, "close": 0.506, "volume": 55911.35, "close_time": 1765490399999, "quote_volume": 28250.26148, "trades": 543, "taker_buy_base": 24642.42, "taker_buy_quote": 12456.96338 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.507, "high": 0.507, "low": 0.503, "close": 0.505, "volume": 36658.62, "close_time": 1765493999999, "quote_volume": 18497.60577, "trades": 183, "taker_buy_base": 18070.38, "taker_buy_quote": 9119.76784 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.503, "high": 0.505, "low": 0.502, "close": 0.503, "volume": 20433.14, "close_time": 1765497599999, "quote_volume": 10285.16, "trades": 278, "taker_buy_base": 1140.43, "taker_buy_quote": 575.18834 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.504, "high": 0.505, "low": 0.498, "close": 0.498, "volume": 32812.34, "close_time": 1765501199999, "quote_volume": 16469.60892, "trades": 362, "taker_buy_base": 12507.33, "taker_buy_quote": 6277.28133 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.499, "high": 0.506, "low": 0.499, "close": 0.504, "volume": 33185.79, "close_time": 1765504799999, "quote_volume": 16683.48055, "trades": 378, "taker_buy_base": 16625.52, "taker_buy_quote": 8352.88348 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.503, "high": 0.508, "low": 0.503, "close": 0.505, "volume": 41387.06, "close_time": 1765508399999, "quote_volume": 20938.22983, "trades": 382, "taker_buy_base": 18652.46, "taker_buy_quote": 9439.17101 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.506, "high": 0.506, "low": 0.502, "close": 0.504, "volume": 15788.51, "close_time": 1765511999999, "quote_volume": 7946.97456, "trades": 190, "taker_buy_base": 8582.07, "taker_buy_quote": 4322.28611 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.504, "high": 0.504, "low": 0.501, "close": 0.501, "volume": 21078.13, "close_time": 1765515599999, "quote_volume": 10585.09529, "trades": 87, "taker_buy_base": 4016.35, "taker_buy_quote": 2016.26765 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.503, "high": 0.504, "low": 0.5, "close": 0.504, "volume": 12565.48, "close_time": 1765519199999, "quote_volume": 6319.11648, "trades": 121, "taker_buy_base": 9193.18, "taker_buy_quote": 4624.28225 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.505, "volume": 14240.02, "close_time": 1765522799999, "quote_volume": 7187.3927, "trades": 120, "taker_buy_base": 10046.36, "taker_buy_quote": 5071.23176 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.505, "high": 0.506, "low": 0.452, "close": 0.488, "volume": 871811.11, "close_time": 1765526399999, "quote_volume": 418330.66146, "trades": 8081, "taker_buy_base": 470004.77, "taker_buy_quote": 225424.74072 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.487, "high": 0.49, "low": 0.481, "close": 0.481, "volume": 195667.87, "close_time": 1765529999999, "quote_volume": 95006.53056, "trades": 2067, "taker_buy_base": 92496.35, "taker_buy_quote": 44895.96922 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.484, "volume": 77327.98, "close_time": 1765533599999, "quote_volume": 37381.25422, "trades": 1059, "taker_buy_base": 53333.12, "taker_buy_quote": 25790.8621 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.484, "high": 0.489, "low": 0.484, "close": 0.486, "volume": 32171.68, "close_time": 1765537199999, "quote_volume": 15645.88972, "trades": 326, "taker_buy_base": 14954.75, "taker_buy_quote": 7276.18016 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.486, "high": 0.489, "low": 0.484, "close": 0.489, "volume": 73422.44, "close_time": 1765540799999, "quote_volume": 35693.97709, "trades": 589, "taker_buy_base": 38264.43, "taker_buy_quote": 18610.34309 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.49, "high": 0.492, "low": 0.488, "close": 0.491, "volume": 57533.99, "close_time": 1765544399999, "quote_volume": 28169.89554, "trades": 416, "taker_buy_base": 26071.4, "taker_buy_quote": 12771.07158 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.49, "high": 0.492, "low": 0.488, "close": 0.491, "volume": 39162.81, "close_time": 1765547999999, "quote_volume": 19189.2159, "trades": 285, "taker_buy_base": 20000.93, "taker_buy_quote": 9802.04515 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.49, "high": 0.494, "low": 0.489, "close": 0.492, "volume": 39551.5, "close_time": 1765551599999, "quote_volume": 19444.25144, "trades": 457, "taker_buy_base": 15759.36, "taker_buy_quote": 7745.19685 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.492, "high": 0.494, "low": 0.478, "close": 0.48, "volume": 183619.55, "close_time": 1765555199999, "quote_volume": 89021.01822, "trades": 935, "taker_buy_base": 91367.48, "taker_buy_quote": 44265.22827 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.48, "high": 0.482, "low": 0.473, "close": 0.477, "volume": 144530.37, "close_time": 1765558799999, "quote_volume": 69097.53449, "trades": 985, "taker_buy_base": 81241.37, "taker_buy_quote": 38823.76408 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.477, "high": 0.483, "low": 0.475, "close": 0.476, "volume": 57229.52, "close_time": 1765562399999, "quote_volume": 27380.01207, "trades": 631, "taker_buy_base": 14310.2, "taker_buy_quote": 6854.98707 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.476, "high": 0.482, "low": 0.476, "close": 0.48, "volume": 26752.78, "close_time": 1765565999999, "quote_volume": 12818.22338, "trades": 127, "taker_buy_base": 19225.27, "taker_buy_quote": 9208.8941 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.48, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 29961.17, "close_time": 1765569599999, "quote_volume": 14316.66317, "trades": 242, "taker_buy_base": 7223.91, "taker_buy_quote": 3456.49943 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.478, "high": 0.479, "low": 0.473, "close": 0.475, "volume": 58406.79, "close_time": 1765573199999, "quote_volume": 27822.11872, "trades": 326, "taker_buy_base": 16020.37, "taker_buy_quote": 7636.02097 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 11770.42, "close_time": 1765576799999, "quote_volume": 5610.3867, "trades": 143, "taker_buy_base": 8324.8, "taker_buy_quote": 3969.79522 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.475, "high": 0.481, "low": 0.475, "close": 0.48, "volume": 16903.75, "close_time": 1765580399999, "quote_volume": 8078.75906, "trades": 154, "taker_buy_base": 14955.22, "taker_buy_quote": 7150.16528 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.479, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 10558.94, "close_time": 1765583999999, "quote_volume": 5063.48978, "trades": 88, "taker_buy_base": 6199.43, "taker_buy_quote": 2975.01449 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.48, "high": 0.481, "low": 0.476, "close": 0.477, "volume": 45965.71, "close_time": 1765587599999, "quote_volume": 21996.98992, "trades": 672, "taker_buy_base": 13955.42, "taker_buy_quote": 6675.92216 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.478, "high": 0.482, "low": 0.478, "close": 0.481, "volume": 31424.79, "close_time": 1765591199999, "quote_volume": 15083.17115, "trades": 270, "taker_buy_base": 7469.47, "taker_buy_quote": 3586.78968 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.481, "high": 0.482, "low": 0.478, "close": 0.479, "volume": 18695.44, "close_time": 1765594799999, "quote_volume": 8958.18862, "trades": 287, "taker_buy_base": 3247.99, "taker_buy_quote": 1555.30116 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.479, "high": 0.482, "low": 0.477, "close": 0.481, "volume": 27958.65, "close_time": 1765598399999, "quote_volume": 13370.16188, "trades": 326, "taker_buy_base": 7619.0, "taker_buy_quote": 3651.48837 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.481, "high": 0.483, "low": 0.48, "close": 0.483, "volume": 9833.95, "close_time": 1765601999999, "quote_volume": 4734.63614, "trades": 57, "taker_buy_base": 3711.55, "taker_buy_quote": 1788.3381 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.483, "high": 0.483, "low": 0.474, "close": 0.479, "volume": 229609.14, "close_time": 1765605599999, "quote_volume": 109750.53745, "trades": 1208, "taker_buy_base": 126623.95, "taker_buy_quote": 60477.89844 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.475, "volume": 29293.66, "close_time": 1765609199999, "quote_volume": 13946.37813, "trades": 474, "taker_buy_base": 4691.35, "taker_buy_quote": 2237.48936 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.475, "high": 0.478, "low": 0.474, "close": 0.474, "volume": 33178.72, "close_time": 1765612799999, "quote_volume": 15792.66983, "trades": 604, "taker_buy_base": 6076.25, "taker_buy_quote": 2894.18535 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.474, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 45471.96, "close_time": 1765616399999, "quote_volume": 21651.83652, "trades": 589, "taker_buy_base": 30078.11, "taker_buy_quote": 14332.47231 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 7427.64, "close_time": 1765619999999, "quote_volume": 3543.00501, "trades": 64, "taker_buy_base": 3354.34, "taker_buy_quote": 1601.02871 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.477, "high": 0.48, "low": 0.476, "close": 0.479, "volume": 18135.47, "close_time": 1765623599999, "quote_volume": 8661.57254, "trades": 110, "taker_buy_base": 10140.32, "taker_buy_quote": 4839.30519 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.479, "high": 0.479, "low": 0.478, "close": 0.478, "volume": 8231.7, "close_time": 1765627199999, "quote_volume": 3937.70012, "trades": 56, "taker_buy_base": 2338.63, "taker_buy_quote": 1119.77576 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.482, "volume": 9570.62, "close_time": 1765630799999, "quote_volume": 4604.04219, "trades": 124, "taker_buy_base": 7128.75, "taker_buy_quote": 3430.85193 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.482, "high": 0.484, "low": 0.481, "close": 0.483, "volume": 9044.81, "close_time": 1765634399999, "quote_volume": 4362.20719, "trades": 66, "taker_buy_base": 3668.36, "taker_buy_quote": 1769.62678 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.482, "volume": 31204.1, "close_time": 1765637999999, "quote_volume": 15047.10015, "trades": 446, "taker_buy_base": 10995.12, "taker_buy_quote": 5310.76615 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.481, "high": 0.484, "low": 0.48, "close": 0.482, "volume": 44386.37, "close_time": 1765641599999, "quote_volume": 21385.13362, "trades": 461, "taker_buy_base": 19603.45, "taker_buy_quote": 9445.57723 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.482, "high": 0.483, "low": 0.473, "close": 0.478, "volume": 61686.51, "close_time": 1765645199999, "quote_volume": 29456.87839, "trades": 938, "taker_buy_base": 26502.77, "taker_buy_quote": 12662.50903 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.478, "volume": 21459.2, "close_time": 1765648799999, "quote_volume": 10236.26135, "trades": 263, "taker_buy_base": 4548.08, "taker_buy_quote": 2172.17162 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.477, "high": 0.492, "low": 0.477, "close": 0.482, "volume": 118069.0, "close_time": 1765652399999, "quote_volume": 57172.51409, "trades": 1370, "taker_buy_base": 60698.78, "taker_buy_quote": 29332.95839 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.483, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 5432.35, "close_time": 1765655999999, "quote_volume": 2628.27842, "trades": 34, "taker_buy_base": 3344.33, "taker_buy_quote": 1617.88753 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 18243.74, "close_time": 1765659599999, "quote_volume": 8840.95596, "trades": 285, "taker_buy_base": 5205.56, "taker_buy_quote": 2522.21994 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 6906.77, "close_time": 1765663199999, "quote_volume": 3345.71262, "trades": 90, "taker_buy_base": 4084.9, "taker_buy_quote": 1979.43872 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.484, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 15396.27, "close_time": 1765666799999, "quote_volume": 7471.16642, "trades": 60, "taker_buy_base": 6219.96, "taker_buy_quote": 3017.19428 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.484, "high": 0.486, "low": 0.483, "close": 0.486, "volume": 3948.19, "close_time": 1765670399999, "quote_volume": 1914.25979, "trades": 36, "taker_buy_base": 2550.38, "taker_buy_quote": 1237.24292 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.486, "high": 0.486, "low": 0.484, "close": 0.484, "volume": 6332.09, "close_time": 1765673999999, "quote_volume": 3070.27504, "trades": 98, "taker_buy_base": 3489.99, "taker_buy_quote": 1692.61163 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.485, "high": 0.489, "low": 0.484, "close": 0.488, "volume": 22160.27, "close_time": 1765677599999, "quote_volume": 10783.62405, "trades": 295, "taker_buy_base": 17106.23, "taker_buy_quote": 8328.0903 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.488, "high": 0.489, "low": 0.487, "close": 0.488, "volume": 11134.8, "close_time": 1765681199999, "quote_volume": 5435.05774, "trades": 110, "taker_buy_base": 7104.63, "taker_buy_quote": 3468.55578 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.489, "high": 0.489, "low": 0.486, "close": 0.486, "volume": 3492.52, "close_time": 1765684799999, "quote_volume": 1700.7186, "trades": 33, "taker_buy_base": 2280.58, "taker_buy_quote": 1111.03268 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.486, "high": 0.486, "low": 0.481, "close": 0.481, "volume": 27599.68, "close_time": 1765688399999, "quote_volume": 13337.34013, "trades": 288, "taker_buy_base": 18688.72, "taker_buy_quote": 9030.80968 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.481, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 9479.73, "close_time": 1765691999999, "quote_volume": 4556.85889, "trades": 190, "taker_buy_base": 7408.34, "taker_buy_quote": 3561.34769 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.48, "high": 0.482, "low": 0.48, "close": 0.48, "volume": 10395.8, "close_time": 1765695599999, "quote_volume": 4994.65012, "trades": 123, "taker_buy_base": 7351.82, "taker_buy_quote": 3532.37602 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.481, "high": 0.481, "low": 0.478, "close": 0.479, "volume": 15855.5, "close_time": 1765699199999, "quote_volume": 7606.47872, "trades": 138, "taker_buy_base": 4440.55, "taker_buy_quote": 2128.1887 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 20791.23, "close_time": 1765702799999, "quote_volume": 10001.00898, "trades": 223, "taker_buy_base": 13146.76, "taker_buy_quote": 6325.45218 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.479, "high": 0.482, "low": 0.478, "close": 0.48, "volume": 27140.48, "close_time": 1765706399999, "quote_volume": 13052.55049, "trades": 295, "taker_buy_base": 18529.05, "taker_buy_quote": 8914.37865 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.481, "high": 0.484, "low": 0.477, "close": 0.48, "volume": 84667.79, "close_time": 1765709999999, "quote_volume": 40633.80406, "trades": 876, "taker_buy_base": 48389.86, "taker_buy_quote": 23231.11924 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.48, "high": 0.48, "low": 0.473, "close": 0.476, "volume": 50023.01, "close_time": 1765713599999, "quote_volume": 23834.29029, "trades": 473, "taker_buy_base": 18893.93, "taker_buy_quote": 9007.80148 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.476, "volume": 42033.75, "close_time": 1765717199999, "quote_volume": 20005.14413, "trades": 416, "taker_buy_base": 13748.67, "taker_buy_quote": 6548.22695 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.475, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 11648.28, "close_time": 1765720799999, "quote_volume": 5513.06836, "trades": 73, "taker_buy_base": 5313.04, "taker_buy_quote": 2516.39731 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.473, "high": 0.473, "low": 0.465, "close": 0.468, "volume": 38370.59, "close_time": 1765724399999, "quote_volume": 17985.33766, "trades": 313, "taker_buy_base": 15536.91, "taker_buy_quote": 7290.0954 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.469, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 17542.26, "close_time": 1765727999999, "quote_volume": 8231.09499, "trades": 201, "taker_buy_base": 7387.24, "taker_buy_quote": 3468.4713 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.47, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 16769.2, "close_time": 1765731599999, "quote_volume": 7895.07691, "trades": 128, "taker_buy_base": 10035.99, "taker_buy_quote": 4725.24686 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.471, "high": 0.472, "low": 0.465, "close": 0.466, "volume": 46083.67, "close_time": 1765735199999, "quote_volume": 21528.43903, "trades": 597, "taker_buy_base": 27891.36, "taker_buy_quote": 13026.41216 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.466, "high": 0.468, "low": 0.465, "close": 0.468, "volume": 9073.27, "close_time": 1765738799999, "quote_volume": 4232.05112, "trades": 52, "taker_buy_base": 5842.15, "taker_buy_quote": 2724.91099 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.467, "high": 0.467, "low": 0.464, "close": 0.465, "volume": 39086.02, "close_time": 1765742399999, "quote_volume": 18196.88394, "trades": 293, "taker_buy_base": 20959.57, "taker_buy_quote": 9764.0936 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.465, "high": 0.468, "low": 0.462, "close": 0.465, "volume": 21141.66, "close_time": 1765745999999, "quote_volume": 9827.10827, "trades": 161, "taker_buy_base": 12657.3, "taker_buy_quote": 5884.08574 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.465, "high": 0.466, "low": 0.462, "close": 0.462, "volume": 30752.18, "close_time": 1765749599999, "quote_volume": 14246.50835, "trades": 174, "taker_buy_base": 8210.01, "taker_buy_quote": 3813.87729 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.463, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 30321.99, "close_time": 1765753199999, "quote_volume": 14053.84149, "trades": 318, "taker_buy_base": 18215.59, "taker_buy_quote": 8445.58924 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.465, "high": 0.465, "low": 0.457, "close": 0.46, "volume": 46216.23, "close_time": 1765756799999, "quote_volume": 21278.82203, "trades": 440, "taker_buy_base": 14616.75, "taker_buy_quote": 6710.52827 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.461, "high": 0.463, "low": 0.457, "close": 0.46, "volume": 44540.07, "close_time": 1765760399999, "quote_volume": 20448.43478, "trades": 344, "taker_buy_base": 21200.32, "taker_buy_quote": 9739.64937 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.46, "high": 0.465, "low": 0.46, "close": 0.465, "volume": 20128.58, "close_time": 1765763999999, "quote_volume": 9315.21425, "trades": 164, "taker_buy_base": 8713.16, "taker_buy_quote": 4031.60241 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.465, "high": 0.47, "low": 0.464, "close": 0.466, "volume": 58302.31, "close_time": 1765767599999, "quote_volume": 27248.4755, "trades": 456, "taker_buy_base": 43506.66, "taker_buy_quote": 20340.28214 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.464, "high": 0.466, "low": 0.463, "close": 0.465, "volume": 4940.35, "close_time": 1765771199999, "quote_volume": 2295.65503, "trades": 26, "taker_buy_base": 1878.78, "taker_buy_quote": 873.6288 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.465, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 5225.72, "close_time": 1765774799999, "quote_volume": 2434.29471, "trades": 50, "taker_buy_base": 1476.37, "taker_buy_quote": 687.27472 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.466, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 4817.64, "close_time": 1765778399999, "quote_volume": 2248.01523, "trades": 55, "taker_buy_base": 2723.13, "taker_buy_quote": 1270.81931 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 12531.38, "close_time": 1765781999999, "quote_volume": 5864.85931, "trades": 195, "taker_buy_base": 5798.76, "taker_buy_quote": 2714.77254 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.469, "high": 0.469, "low": 0.464, "close": 0.465, "volume": 26205.03, "close_time": 1765785599999, "quote_volume": 12173.18309, "trades": 208, "taker_buy_base": 13851.77, "taker_buy_quote": 6436.46822 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.463, "volume": 11084.8, "close_time": 1765789199999, "quote_volume": 5151.40436, "trades": 105, "taker_buy_base": 5067.43, "taker_buy_quote": 2355.85191 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.464, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 19075.92, "close_time": 1765792799999, "quote_volume": 8818.89611, "trades": 77, "taker_buy_base": 9345.6, "taker_buy_quote": 4324.99679 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.462, "high": 0.462, "low": 0.461, "close": 0.461, "volume": 13980.36, "close_time": 1765796399999, "quote_volume": 6454.22866, "trades": 140, "taker_buy_base": 9501.68, "taker_buy_quote": 4387.93718 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.461, "volume": 27954.08, "close_time": 1765799999999, "quote_volume": 12886.57095, "trades": 188, "taker_buy_base": 5264.63, "taker_buy_quote": 2430.52264 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.461, "high": 0.558, "low": 0.459, "close": 0.477, "volume": 2066443.72, "close_time": 1765803599999, "quote_volume": 1045213.11573, "trades": 15340, "taker_buy_base": 1048831.57, "taker_buy_quote": 530214.24577 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.477, "high": 0.478, "low": 0.462, "close": 0.465, "volume": 391183.48, "close_time": 1765807199999, "quote_volume": 183877.05515, "trades": 3324, "taker_buy_base": 165310.11, "taker_buy_quote": 77769.48218 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.465, "high": 0.48, "low": 0.465, "close": 0.47, "volume": 206520.37, "close_time": 1765810799999, "quote_volume": 97327.34007, "trades": 2447, "taker_buy_base": 137081.25, "taker_buy_quote": 64585.20035 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.468, "high": 0.471, "low": 0.46, "close": 0.465, "volume": 229710.09, "close_time": 1765814399999, "quote_volume": 106644.51726, "trades": 1679, "taker_buy_base": 113386.4, "taker_buy_quote": 52697.54022 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.466, "high": 0.466, "low": 0.456, "close": 0.458, "volume": 152533.46, "close_time": 1765817999999, "quote_volume": 70116.69071, "trades": 949, "taker_buy_base": 72634.43, "taker_buy_quote": 33393.93073 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.457, "high": 0.463, "low": 0.451, "close": 0.457, "volume": 173757.21, "close_time": 1765821599999, "quote_volume": 79691.78855, "trades": 1070, "taker_buy_base": 61006.37, "taker_buy_quote": 28043.18782 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.456, "high": 0.461, "low": 0.454, "close": 0.461, "volume": 76751.46, "close_time": 1765825199999, "quote_volume": 34988.91471, "trades": 417, "taker_buy_base": 33058.67, "taker_buy_quote": 15099.67983 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.464, "volume": 50625.75, "close_time": 1765828799999, "quote_volume": 23450.39039, "trades": 490, "taker_buy_base": 20815.91, "taker_buy_quote": 9649.48688 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.462, "high": 0.472, "low": 0.46, "close": 0.47, "volume": 145007.79, "close_time": 1765832399999, "quote_volume": 67805.26385, "trades": 1013, "taker_buy_base": 83917.73, "taker_buy_quote": 39285.60877 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.469, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 83071.54, "close_time": 1765835999999, "quote_volume": 38842.04998, "trades": 603, "taker_buy_base": 45015.14, "taker_buy_quote": 21055.51495 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.468, "high": 0.473, "low": 0.464, "close": 0.468, "volume": 129317.54, "close_time": 1765839599999, "quote_volume": 60587.4835, "trades": 752, "taker_buy_base": 53645.11, "taker_buy_quote": 25165.62459 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.468, "high": 0.473, "low": 0.463, "close": 0.469, "volume": 81664.34, "close_time": 1765843199999, "quote_volume": 38317.38204, "trades": 387, "taker_buy_base": 22192.93, "taker_buy_quote": 10427.52281 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.468, "high": 0.473, "low": 0.467, "close": 0.468, "volume": 31238.34, "close_time": 1765846799999, "quote_volume": 14666.09013, "trades": 396, "taker_buy_base": 16702.74, "taker_buy_quote": 7844.90488 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.468, "high": 0.473, "low": 0.466, "close": 0.47, "volume": 36736.03, "close_time": 1765850399999, "quote_volume": 17233.23028, "trades": 390, "taker_buy_base": 14974.45, "taker_buy_quote": 7034.79192 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.471, "high": 0.488, "low": 0.471, "close": 0.48, "volume": 236220.33, "close_time": 1765853999999, "quote_volume": 113724.15407, "trades": 2238, "taker_buy_base": 136022.64, "taker_buy_quote": 65479.85259 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.48, "high": 0.483, "low": 0.476, "close": 0.483, "volume": 69454.7, "close_time": 1765857599999, "quote_volume": 33359.43862, "trades": 514, "taker_buy_base": 39880.8, "taker_buy_quote": 19180.31537 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.482, "high": 0.483, "low": 0.477, "close": 0.481, "volume": 53492.64, "close_time": 1765861199999, "quote_volume": 25720.09313, "trades": 501, "taker_buy_base": 26040.97, "taker_buy_quote": 12537.30221 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.482, "high": 0.502, "low": 0.482, "close": 0.497, "volume": 404367.8, "close_time": 1765864799999, "quote_volume": 199540.22076, "trades": 3305, "taker_buy_base": 252860.02, "taker_buy_quote": 124710.77099 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.498, "high": 0.503, "low": 0.475, "close": 0.477, "volume": 315745.68, "close_time": 1765868399999, "quote_volume": 154099.355, "trades": 2907, "taker_buy_base": 135213.34, "taker_buy_quote": 65971.72411 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.476, "high": 0.477, "low": 0.466, "close": 0.469, "volume": 102909.3, "close_time": 1765871999999, "quote_volume": 48493.25237, "trades": 1054, "taker_buy_base": 42192.81, "taker_buy_quote": 19862.17187 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.467, "high": 0.475, "low": 0.466, "close": 0.47, "volume": 115353.65, "close_time": 1765875599999, "quote_volume": 54266.81716, "trades": 983, "taker_buy_base": 55216.07, "taker_buy_quote": 25982.17522 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.468, "volume": 35438.01, "close_time": 1765879199999, "quote_volume": 16613.91957, "trades": 284, "taker_buy_base": 13631.76, "taker_buy_quote": 6394.09349 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.468, "high": 0.475, "low": 0.468, "close": 0.473, "volume": 27861.24, "close_time": 1765882799999, "quote_volume": 13141.85688, "trades": 294, "taker_buy_base": 14457.51, "taker_buy_quote": 6828.1097 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.473, "high": 0.477, "low": 0.47, "close": 0.475, "volume": 54411.63, "close_time": 1765886399999, "quote_volume": 25797.34922, "trades": 611, "taker_buy_base": 30880.75, "taker_buy_quote": 14631.5888 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.475, "high": 0.484, "low": 0.472, "close": 0.478, "volume": 156342.28, "close_time": 1765889999999, "quote_volume": 74716.86311, "trades": 1342, "taker_buy_base": 73533.68, "taker_buy_quote": 35120.43599 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.477, "high": 0.482, "low": 0.47, "close": 0.476, "volume": 114374.14, "close_time": 1765893599999, "quote_volume": 54459.24943, "trades": 995, "taker_buy_base": 51510.89, "taker_buy_quote": 24578.02629 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.475, "high": 0.479, "low": 0.445, "close": 0.459, "volume": 710390.38, "close_time": 1765897199999, "quote_volume": 328385.05821, "trades": 6513, "taker_buy_base": 414371.8, "taker_buy_quote": 191567.4093 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.459, "high": 0.465, "low": 0.457, "close": 0.463, "volume": 66770.74, "close_time": 1765900799999, "quote_volume": 30737.69015, "trades": 757, "taker_buy_base": 31872.35, "taker_buy_quote": 14682.78448 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.463, "high": 0.468, "low": 0.463, "close": 0.466, "volume": 30623.51, "close_time": 1765904399999, "quote_volume": 14243.86313, "trades": 461, "taker_buy_base": 17794.42, "taker_buy_quote": 8274.2071 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.467, "high": 0.468, "low": 0.464, "close": 0.466, "volume": 7408.58, "close_time": 1765907999999, "quote_volume": 3452.8721, "trades": 99, "taker_buy_base": 3581.55, "taker_buy_quote": 1670.46806 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.466, "high": 0.475, "low": 0.466, "close": 0.473, "volume": 25781.27, "close_time": 1765911599999, "quote_volume": 12129.82924, "trades": 268, "taker_buy_base": 16955.65, "taker_buy_quote": 7990.49354 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 30997.77, "close_time": 1765915199999, "quote_volume": 14651.55641, "trades": 588, "taker_buy_base": 14816.18, "taker_buy_quote": 6999.36056 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.475, "high": 0.476, "low": 0.469, "close": 0.469, "volume": 97145.63, "close_time": 1765918799999, "quote_volume": 45781.79306, "trades": 479, "taker_buy_base": 33643.27, "taker_buy_quote": 15858.86981 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.472, "volume": 18012.9, "close_time": 1765922399999, "quote_volume": 8505.51203, "trades": 219, "taker_buy_base": 11652.63, "taker_buy_quote": 5500.95885 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 19116.68, "close_time": 1765925999999, "quote_volume": 9044.67389, "trades": 116, "taker_buy_base": 11417.9, "taker_buy_quote": 5401.55076 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.473, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 12605.58, "close_time": 1765929599999, "quote_volume": 5967.00965, "trades": 204, "taker_buy_base": 1860.49, "taker_buy_quote": 882.37753 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.474, "high": 0.474, "low": 0.47, "close": 0.472, "volume": 13305.27, "close_time": 1765933199999, "quote_volume": 6281.3278, "trades": 192, "taker_buy_base": 8474.73, "taker_buy_quote": 4001.32877 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.472, "high": 0.475, "low": 0.469, "close": 0.469, "volume": 35001.08, "close_time": 1765936799999, "quote_volume": 16528.20217, "trades": 190, "taker_buy_base": 21068.74, "taker_buy_quote": 9949.04687 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.469, "high": 0.469, "low": 0.465, "close": 0.467, "volume": 33418.43, "close_time": 1765940399999, "quote_volume": 15608.49418, "trades": 341, "taker_buy_base": 11714.08, "taker_buy_quote": 5474.09374 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.467, "high": 0.473, "low": 0.467, "close": 0.471, "volume": 63579.57, "close_time": 1765943999999, "quote_volume": 29918.39823, "trades": 613, "taker_buy_base": 36046.61, "taker_buy_quote": 16950.30914 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.471, "high": 0.472, "low": 0.466, "close": 0.468, "volume": 50279.1, "close_time": 1765947599999, "quote_volume": 23610.05679, "trades": 442, "taker_buy_base": 24792.19, "taker_buy_quote": 11635.50339 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.468, "high": 0.471, "low": 0.465, "close": 0.469, "volume": 38721.64, "close_time": 1765951199999, "quote_volume": 18104.31863, "trades": 288, "taker_buy_base": 8086.68, "taker_buy_quote": 3785.6072 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.469, "high": 0.476, "low": 0.468, "close": 0.475, "volume": 28385.76, "close_time": 1765954799999, "quote_volume": 13406.38114, "trades": 248, "taker_buy_base": 17394.1, "taker_buy_quote": 8207.40203 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.474, "high": 0.49, "low": 0.474, "close": 0.483, "volume": 177164.56, "close_time": 1765958399999, "quote_volume": 85470.06481, "trades": 1600, "taker_buy_base": 102260.71, "taker_buy_quote": 49298.59878 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.482, "high": 0.485, "low": 0.445, "close": 0.46, "volume": 992185.28, "close_time": 1765961999999, "quote_volume": 454475.44107, "trades": 6751, "taker_buy_base": 528601.21, "taker_buy_quote": 241662.46412 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.46, "high": 0.462, "low": 0.448, "close": 0.453, "volume": 169260.67, "close_time": 1765965599999, "quote_volume": 77063.14335, "trades": 1494, "taker_buy_base": 99148.03, "taker_buy_quote": 45189.31034 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.453, "high": 0.456, "low": 0.452, "close": 0.455, "volume": 34532.63, "close_time": 1765969199999, "quote_volume": 15670.80582, "trades": 385, "taker_buy_base": 18993.41, "taker_buy_quote": 8620.32715 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.455, "high": 0.457, "low": 0.453, "close": 0.453, "volume": 65369.83, "close_time": 1765972799999, "quote_volume": 29709.10448, "trades": 398, "taker_buy_base": 23973.66, "taker_buy_quote": 10901.39938 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.452, "high": 0.454, "low": 0.45, "close": 0.451, "volume": 22619.21, "close_time": 1765976399999, "quote_volume": 10221.65324, "trades": 340, "taker_buy_base": 13969.29, "taker_buy_quote": 6313.02727 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.452, "high": 0.459, "low": 0.45, "close": 0.456, "volume": 122040.35, "close_time": 1765979999999, "quote_volume": 55397.4405, "trades": 858, "taker_buy_base": 71384.5, "taker_buy_quote": 32398.4318 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.456, "high": 0.457, "low": 0.445, "close": 0.453, "volume": 125680.55, "close_time": 1765983599999, "quote_volume": 56657.27791, "trades": 1327, "taker_buy_base": 66282.14, "taker_buy_quote": 29914.90629 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.454, "high": 0.466, "low": 0.451, "close": 0.452, "volume": 288309.59, "close_time": 1765987199999, "quote_volume": 132232.01482, "trades": 2057, "taker_buy_base": 176004.14, "taker_buy_quote": 80756.88371 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.451, "high": 0.454, "low": 0.443, "close": 0.448, "volume": 122568.74, "close_time": 1765990799999, "quote_volume": 54711.08426, "trades": 488, "taker_buy_base": 58044.75, "taker_buy_quote": 25918.59126 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.449, "high": 0.455, "low": 0.446, "close": 0.45, "volume": 160448.63, "close_time": 1765994399999, "quote_volume": 72276.94194, "trades": 784, "taker_buy_base": 95271.89, "taker_buy_quote": 42919.11118 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.451, "high": 0.451, "low": 0.439, "close": 0.44, "volume": 118211.22, "close_time": 1765997999999, "quote_volume": 52559.60954, "trades": 816, "taker_buy_base": 33966.27, "taker_buy_quote": 15068.71271 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.44, "high": 0.454, "low": 0.434, "close": 0.445, "volume": 272445.84, "close_time": 1766001599999, "quote_volume": 120874.83453, "trades": 1520, "taker_buy_base": 121128.93, "taker_buy_quote": 53748.14224 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.445, "high": 0.453, "low": 0.444, "close": 0.448, "volume": 54400.34, "close_time": 1766005199999, "quote_volume": 24367.59537, "trades": 531, "taker_buy_base": 40552.65, "taker_buy_quote": 18149.58593 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.449, "high": 0.449, "low": 0.445, "close": 0.445, "volume": 6508.57, "close_time": 1766008799999, "quote_volume": 2907.83789, "trades": 129, "taker_buy_base": 3460.63, "taker_buy_quote": 1547.30968 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.446, "high": 0.457, "low": 0.445, "close": 0.455, "volume": 42093.33, "close_time": 1766012399999, "quote_volume": 18890.18367, "trades": 406, "taker_buy_base": 29292.46, "taker_buy_quote": 13100.57712 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.456, "volume": 15345.62, "close_time": 1766015999999, "quote_volume": 6947.51719, "trades": 132, "taker_buy_base": 7947.1, "taker_buy_quote": 3601.19562 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.456, "high": 0.46, "low": 0.453, "close": 0.458, "volume": 38894.6, "close_time": 1766019599999, "quote_volume": 17763.02463, "trades": 272, "taker_buy_base": 18738.96, "taker_buy_quote": 8569.28889 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.457, "high": 0.457, "low": 0.448, "close": 0.452, "volume": 66527.78, "close_time": 1766023199999, "quote_volume": 30047.00893, "trades": 511, "taker_buy_base": 32078.68, "taker_buy_quote": 14468.58351 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.451, "high": 0.452, "low": 0.447, "close": 0.447, "volume": 73505.7, "close_time": 1766026799999, "quote_volume": 32963.7935, "trades": 316, "taker_buy_base": 23594.11, "taker_buy_quote": 10583.23507 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.448, "high": 0.448, "low": 0.441, "close": 0.443, "volume": 54766.63, "close_time": 1766030399999, "quote_volume": 24315.62443, "trades": 417, "taker_buy_base": 20469.28, "taker_buy_quote": 9061.44583 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 7350.92, "close_time": 1766033999999, "quote_volume": 3268.44246, "trades": 43, "taker_buy_base": 4707.52, "taker_buy_quote": 2093.0448 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.445, "high": 0.448, "low": 0.441, "close": 0.443, "volume": 65954.28, "close_time": 1766037599999, "quote_volume": 29357.89306, "trades": 387, "taker_buy_base": 37957.53, "taker_buy_quote": 16910.6113 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 80035.19, "close_time": 1766041199999, "quote_volume": 35487.49009, "trades": 284, "taker_buy_base": 36022.21, "taker_buy_quote": 15954.53823 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 11082.3, "close_time": 1766044799999, "quote_volume": 4914.2957, "trades": 64, "taker_buy_base": 8150.85, "taker_buy_quote": 3614.50355 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.445, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 43436.28, "close_time": 1766048399999, "quote_volume": 19284.25458, "trades": 196, "taker_buy_base": 11974.95, "taker_buy_quote": 5334.81841 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 29044.65, "close_time": 1766051999999, "quote_volume": 12980.8821, "trades": 199, "taker_buy_base": 15525.55, "taker_buy_quote": 6935.90882 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.446, "high": 0.449, "low": 0.445, "close": 0.447, "volume": 65603.1, "close_time": 1766055599999, "quote_volume": 29326.08468, "trades": 332, "taker_buy_base": 33778.18, "taker_buy_quote": 15105.06629 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.446, "high": 0.448, "low": 0.445, "close": 0.448, "volume": 15852.92, "close_time": 1766059199999, "quote_volume": 7077.51363, "trades": 119, "taker_buy_base": 7903.73, "taker_buy_quote": 3528.9482 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.448, "high": 0.458, "low": 0.447, "close": 0.451, "volume": 105453.82, "close_time": 1766062799999, "quote_volume": 47754.00586, "trades": 642, "taker_buy_base": 77720.62, "taker_buy_quote": 35202.23733 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.451, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 100420.65, "close_time": 1766066399999, "quote_volume": 45619.50917, "trades": 550, "taker_buy_base": 50942.81, "taker_buy_quote": 23129.25639 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.456, "high": 0.459, "low": 0.45, "close": 0.454, "volume": 82231.83, "close_time": 1766069999999, "quote_volume": 37415.07975, "trades": 468, "taker_buy_base": 42551.75, "taker_buy_quote": 19352.83561 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.453, "high": 0.456, "low": 0.451, "close": 0.452, "volume": 43033.44, "close_time": 1766073599999, "quote_volume": 19511.5494, "trades": 287, "taker_buy_base": 25661.51, "taker_buy_quote": 11637.6438 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.452, "high": 0.453, "low": 0.45, "close": 0.452, "volume": 30666.49, "close_time": 1766077199999, "quote_volume": 13841.6772, "trades": 306, "taker_buy_base": 22902.69, "taker_buy_quote": 10341.40662 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.45, "high": 0.45, "low": 0.432, "close": 0.443, "volume": 204189.77, "close_time": 1766080799999, "quote_volume": 89770.33064, "trades": 1770, "taker_buy_base": 111487.91, "taker_buy_quote": 48975.90766 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 28866.06, "close_time": 1766084399999, "quote_volume": 12761.13472, "trades": 445, "taker_buy_base": 23570.87, "taker_buy_quote": 10421.74971 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.441, "high": 0.441, "low": 0.425, "close": 0.43, "volume": 157523.92, "close_time": 1766087999999, "quote_volume": 68159.33603, "trades": 1187, "taker_buy_base": 64570.34, "taker_buy_quote": 27946.35666 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.431, "high": 0.439, "low": 0.431, "close": 0.436, "volume": 53508.49, "close_time": 1766091599999, "quote_volume": 23326.81912, "trades": 364, "taker_buy_base": 27359.3, "taker_buy_quote": 11928.4227 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.439, "high": 0.439, "low": 0.436, "close": 0.437, "volume": 16886.74, "close_time": 1766095199999, "quote_volume": 7389.66931, "trades": 97, "taker_buy_base": 8560.51, "taker_buy_quote": 3745.45201 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 7951.29, "close_time": 1766098799999, "quote_volume": 3474.2475, "trades": 167, "taker_buy_base": 4395.95, "taker_buy_quote": 1920.97502 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.436, "volume": 12610.53, "close_time": 1766102399999, "quote_volume": 5496.94357, "trades": 81, "taker_buy_base": 5493.22, "taker_buy_quote": 2396.03066 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.436, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 20184.73, "close_time": 1766105999999, "quote_volume": 8769.65776, "trades": 196, "taker_buy_base": 10626.61, "taker_buy_quote": 4615.32565 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.434, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 21327.88, "close_time": 1766109599999, "quote_volume": 9234.04159, "trades": 244, "taker_buy_base": 14103.88, "taker_buy_quote": 6106.72837 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.434, "high": 0.438, "low": 0.433, "close": 0.438, "volume": 11922.15, "close_time": 1766113199999, "quote_volume": 5189.41944, "trades": 98, "taker_buy_base": 4837.03, "taker_buy_quote": 2103.08758 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.437, "high": 0.448, "low": 0.437, "close": 0.443, "volume": 72270.17, "close_time": 1766116799999, "quote_volume": 32060.42318, "trades": 647, "taker_buy_base": 40683.09, "taker_buy_quote": 18022.18324 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 30271.3, "close_time": 1766120399999, "quote_volume": 13489.79908, "trades": 202, "taker_buy_base": 16177.01, "taker_buy_quote": 7214.27264 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 17519.79, "close_time": 1766123999999, "quote_volume": 7807.79901, "trades": 148, "taker_buy_base": 11593.26, "taker_buy_quote": 5167.19955 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 5886.16, "close_time": 1766127599999, "quote_volume": 2630.98651, "trades": 35, "taker_buy_base": 3167.47, "taker_buy_quote": 1416.93529 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.448, "high": 0.45, "low": 0.447, "close": 0.447, "volume": 13896.1, "close_time": 1766131199999, "quote_volume": 6233.93737, "trades": 85, "taker_buy_base": 5466.07, "taker_buy_quote": 2453.18873 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 11865.91, "close_time": 1766134799999, "quote_volume": 5307.56676, "trades": 39, "taker_buy_base": 5417.86, "taker_buy_quote": 2424.32701 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 13226.57, "close_time": 1766138399999, "quote_volume": 5899.0702, "trades": 170, "taker_buy_base": 4898.0, "taker_buy_quote": 2186.83589 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.446, "volume": 8882.13, "close_time": 1766141999999, "quote_volume": 3967.07799, "trades": 59, "taker_buy_base": 5130.0, "taker_buy_quote": 2292.91874 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.446, "high": 0.452, "low": 0.446, "close": 0.45, "volume": 17404.13, "close_time": 1766145599999, "quote_volume": 7823.23825, "trades": 124, "taker_buy_base": 11905.61, "taker_buy_quote": 5361.805 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 21538.75, "close_time": 1766149199999, "quote_volume": 9679.44844, "trades": 176, "taker_buy_base": 2331.44, "taker_buy_quote": 1049.07584 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.449, "high": 0.469, "low": 0.447, "close": 0.464, "volume": 390378.17, "close_time": 1766152799999, "quote_volume": 178625.40821, "trades": 2304, "taker_buy_base": 233061.78, "taker_buy_quote": 106753.0019 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.462, "high": 0.468, "low": 0.452, "close": 0.455, "volume": 226869.28, "close_time": 1766156399999, "quote_volume": 104451.85515, "trades": 1601, "taker_buy_base": 106224.56, "taker_buy_quote": 48951.38333 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.455, "high": 0.457, "low": 0.452, "close": 0.455, "volume": 82597.67, "close_time": 1766159999999, "quote_volume": 37503.09146, "trades": 308, "taker_buy_base": 39080.61, "taker_buy_quote": 17745.0368 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.455, "high": 0.458, "low": 0.454, "close": 0.454, "volume": 63213.16, "close_time": 1766163599999, "quote_volume": 28846.11244, "trades": 315, "taker_buy_base": 32542.9, "taker_buy_quote": 14864.3588 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.457, "volume": 61410.28, "close_time": 1766167199999, "quote_volume": 27957.22732, "trades": 342, "taker_buy_base": 27769.12, "taker_buy_quote": 12650.98347 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.455, "high": 0.456, "low": 0.452, "close": 0.455, "volume": 50130.79, "close_time": 1766170799999, "quote_volume": 22780.86235, "trades": 205, "taker_buy_base": 35194.57, "taker_buy_quote": 15999.8106 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.454, "high": 0.461, "low": 0.454, "close": 0.46, "volume": 28305.05, "close_time": 1766174399999, "quote_volume": 12975.20193, "trades": 173, "taker_buy_base": 16570.9, "taker_buy_quote": 7593.25 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.462, "volume": 35949.52, "close_time": 1766177999999, "quote_volume": 16590.8082, "trades": 146, "taker_buy_base": 12264.73, "taker_buy_quote": 5662.52484 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.462, "high": 0.462, "low": 0.46, "close": 0.46, "volume": 20337.45, "close_time": 1766181599999, "quote_volume": 9361.79766, "trades": 135, "taker_buy_base": 9285.17, "taker_buy_quote": 4274.29664 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.46, "high": 0.463, "low": 0.46, "close": 0.462, "volume": 14096.28, "close_time": 1766185199999, "quote_volume": 6512.67717, "trades": 140, "taker_buy_base": 8211.69, "taker_buy_quote": 3792.64261 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.464, "high": 0.464, "low": 0.46, "close": 0.462, "volume": 4448.65, "close_time": 1766188799999, "quote_volume": 2050.25025, "trades": 33, "taker_buy_base": 2107.35, "taker_buy_quote": 971.95086 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.463, "high": 0.464, "low": 0.462, "close": 0.463, "volume": 15254.29, "close_time": 1766192399999, "quote_volume": 7054.80987, "trades": 101, "taker_buy_base": 11107.92, "taker_buy_quote": 5138.91693 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.465, "volume": 10731.86, "close_time": 1766195999999, "quote_volume": 4971.12076, "trades": 114, "taker_buy_base": 4217.38, "taker_buy_quote": 1955.39783 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.461, "volume": 23699.38, "close_time": 1766199599999, "quote_volume": 10973.76728, "trades": 271, "taker_buy_base": 12340.86, "taker_buy_quote": 5716.06357 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.463, "high": 0.465, "low": 0.463, "close": 0.464, "volume": 11999.12, "close_time": 1766203199999, "quote_volume": 5572.39193, "trades": 67, "taker_buy_base": 5190.35, "taker_buy_quote": 2410.00994 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.465, "high": 0.465, "low": 0.461, "close": 0.461, "volume": 16393.05, "close_time": 1766206799999, "quote_volume": 7582.47725, "trades": 97, "taker_buy_base": 1563.15, "taker_buy_quote": 724.44595 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.46, "volume": 15203.1, "close_time": 1766210399999, "quote_volume": 6996.24917, "trades": 155, "taker_buy_base": 7810.26, "taker_buy_quote": 3593.68222 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.459, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 44029.93, "close_time": 1766213999999, "quote_volume": 20229.46821, "trades": 198, "taker_buy_base": 10667.79, "taker_buy_quote": 4905.77559 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.459, "high": 0.462, "low": 0.459, "close": 0.462, "volume": 13504.04, "close_time": 1766217599999, "quote_volume": 6224.73065, "trades": 51, "taker_buy_base": 11843.1, "taker_buy_quote": 5461.15437 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 8807.12, "close_time": 1766221199999, "quote_volume": 4075.39052, "trades": 95, "taker_buy_base": 6224.04, "taker_buy_quote": 2883.34366 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 14324.19, "close_time": 1766224799999, "quote_volume": 6581.79406, "trades": 94, "taker_buy_base": 5176.25, "taker_buy_quote": 2381.075 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.458, "high": 0.458, "low": 0.456, "close": 0.458, "volume": 26823.33, "close_time": 1766228399999, "quote_volume": 12265.77112, "trades": 194, "taker_buy_base": 12062.03, "taker_buy_quote": 5519.32867 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.458, "high": 0.462, "low": 0.456, "close": 0.461, "volume": 18373.4, "close_time": 1766231999999, "quote_volume": 8416.19933, "trades": 169, "taker_buy_base": 5192.08, "taker_buy_quote": 2387.28926 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.464, "volume": 27389.1, "close_time": 1766235599999, "quote_volume": 12659.00912, "trades": 166, "taker_buy_base": 21813.43, "taker_buy_quote": 10088.95129 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.465, "high": 0.469, "low": 0.461, "close": 0.463, "volume": 78406.76, "close_time": 1766239199999, "quote_volume": 36388.1702, "trades": 756, "taker_buy_base": 30866.77, "taker_buy_quote": 14322.62015 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.463, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 26449.85, "close_time": 1766242799999, "quote_volume": 12235.72243, "trades": 252, "taker_buy_base": 13429.19, "taker_buy_quote": 6210.69322 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.463, "volume": 33057.84, "close_time": 1766246399999, "quote_volume": 15304.54071, "trades": 253, "taker_buy_base": 12935.75, "taker_buy_quote": 5995.53837 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.463, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 17539.23, "close_time": 1766249999999, "quote_volume": 8125.73216, "trades": 172, "taker_buy_base": 9709.16, "taker_buy_quote": 4501.68789 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.464, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 9582.52, "close_time": 1766253599999, "quote_volume": 4440.1052, "trades": 106, "taker_buy_base": 4312.73, "taker_buy_quote": 1998.55208 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.461, "high": 0.463, "low": 0.461, "close": 0.463, "volume": 13962.21, "close_time": 1766257199999, "quote_volume": 6452.37095, "trades": 213, "taker_buy_base": 8753.75, "taker_buy_quote": 4046.41415 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.462, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 34349.09, "close_time": 1766260799999, "quote_volume": 15827.26914, "trades": 306, "taker_buy_base": 5144.55, "taker_buy_quote": 2374.04905 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 18139.4, "close_time": 1766264399999, "quote_volume": 8340.74572, "trades": 224, "taker_buy_base": 7591.7, "taker_buy_quote": 3492.30271 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 24421.99, "close_time": 1766267999999, "quote_volume": 11214.8849, "trades": 121, "taker_buy_base": 6285.23, "taker_buy_quote": 2884.9376 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.458, "high": 0.46, "low": 0.456, "close": 0.46, "volume": 7326.83, "close_time": 1766271599999, "quote_volume": 3354.4438, "trades": 111, "taker_buy_base": 6343.42, "taker_buy_quote": 2904.83936 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.458, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 14965.21, "close_time": 1766275199999, "quote_volume": 6840.64956, "trades": 53, "taker_buy_base": 2155.25, "taker_buy_quote": 986.94591 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.457, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 20075.53, "close_time": 1766278799999, "quote_volume": 9211.69774, "trades": 132, "taker_buy_base": 18431.16, "taker_buy_quote": 8458.52401 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.456, "volume": 4616.78, "close_time": 1766282399999, "quote_volume": 2114.05776, "trades": 91, "taker_buy_base": 3743.11, "taker_buy_quote": 1713.77417 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.456, "high": 0.456, "low": 0.452, "close": 0.454, "volume": 22642.19, "close_time": 1766285999999, "quote_volume": 10303.65897, "trades": 239, "taker_buy_base": 11832.29, "taker_buy_quote": 5378.35889 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 8475.8, "close_time": 1766289599999, "quote_volume": 3859.74277, "trades": 60, "taker_buy_base": 2573.68, "taker_buy_quote": 1172.76159 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 9278.13, "close_time": 1766293199999, "quote_volume": 4228.36654, "trades": 66, "taker_buy_base": 7159.76, "taker_buy_quote": 3264.20179 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.456, "high": 0.457, "low": 0.456, "close": 0.456, "volume": 12161.52, "close_time": 1766296799999, "quote_volume": 5551.82502, "trades": 78, "taker_buy_base": 6227.92, "taker_buy_quote": 2842.67551 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.456, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 3681.27, "close_time": 1766300399999, "quote_volume": 1684.09487, "trades": 52, "taker_buy_base": 2933.45, "taker_buy_quote": 1342.30366 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.458, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 24979.81, "close_time": 1766303999999, "quote_volume": 11453.68482, "trades": 236, "taker_buy_base": 18357.95, "taker_buy_quote": 8417.42608 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 31478.05, "close_time": 1766307599999, "quote_volume": 14472.74699, "trades": 238, "taker_buy_base": 14954.04, "taker_buy_quote": 6880.90034 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.46, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 34776.09, "close_time": 1766311199999, "quote_volume": 15938.90772, "trades": 120, "taker_buy_base": 15717.14, "taker_buy_quote": 7212.15888 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.46, "high": 0.46, "low": 0.457, "close": 0.458, "volume": 20112.6, "close_time": 1766314799999, "quote_volume": 9214.31801, "trades": 154, "taker_buy_base": 12769.3, "taker_buy_quote": 5853.41488 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.454, "volume": 23846.16, "close_time": 1766318399999, "quote_volume": 10869.9858, "trades": 133, "taker_buy_base": 6939.27, "taker_buy_quote": 3164.62205 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.454, "high": 0.456, "low": 0.449, "close": 0.451, "volume": 44324.13, "close_time": 1766321999999, "quote_volume": 20053.55843, "trades": 395, "taker_buy_base": 17434.7, "taker_buy_quote": 7897.67745 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.451, "high": 0.451, "low": 0.442, "close": 0.444, "volume": 122840.41, "close_time": 1766325599999, "quote_volume": 54890.08603, "trades": 671, "taker_buy_base": 67771.84, "taker_buy_quote": 30285.60074 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 16725.96, "close_time": 1766329199999, "quote_volume": 7445.92701, "trades": 46, "taker_buy_base": 7693.36, "taker_buy_quote": 3426.51489 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.444, "high": 0.446, "low": 0.442, "close": 0.446, "volume": 20161.34, "close_time": 1766332799999, "quote_volume": 8948.09301, "trades": 121, "taker_buy_base": 13605.23, "taker_buy_quote": 6041.38712 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 21693.64, "close_time": 1766336399999, "quote_volume": 9657.39515, "trades": 111, "taker_buy_base": 12056.28, "taker_buy_quote": 5373.27896 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 31546.55, "close_time": 1766339999999, "quote_volume": 14011.75444, "trades": 212, "taker_buy_base": 10355.72, "taker_buy_quote": 4601.37204 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 40531.3, "close_time": 1766343599999, "quote_volume": 17880.28955, "trades": 284, "taker_buy_base": 12355.92, "taker_buy_quote": 5455.1483 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.443, "high": 0.446, "low": 0.442, "close": 0.446, "volume": 33490.2, "close_time": 1766347199999, "quote_volume": 14869.67598, "trades": 184, "taker_buy_base": 22494.01, "taker_buy_quote": 9996.77886 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 19162.27, "close_time": 1766350799999, "quote_volume": 8556.58758, "trades": 113, "taker_buy_base": 15498.2, "taker_buy_quote": 6922.41236 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 31277.1, "close_time": 1766354399999, "quote_volume": 13894.39231, "trades": 219, "taker_buy_base": 8764.51, "taker_buy_quote": 3893.84833 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 22365.9, "close_time": 1766357999999, "quote_volume": 9896.15663, "trades": 239, "taker_buy_base": 10289.3, "taker_buy_quote": 4556.45638 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 11031.97, "close_time": 1766361599999, "quote_volume": 4913.43001, "trades": 122, "taker_buy_base": 5659.91, "taker_buy_quote": 2522.77332 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.446, "high": 0.451, "low": 0.445, "close": 0.446, "volume": 61899.09, "close_time": 1766365199999, "quote_volume": 27681.18223, "trades": 587, "taker_buy_base": 20945.03, "taker_buy_quote": 9360.69326 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.444, "volume": 28666.99, "close_time": 1766368799999, "quote_volume": 12766.02753, "trades": 219, "taker_buy_base": 10118.49, "taker_buy_quote": 4503.39377 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.444, "high": 0.445, "low": 0.439, "close": 0.445, "volume": 49313.25, "close_time": 1766372399999, "quote_volume": 21810.03829, "trades": 280, "taker_buy_base": 26540.35, "taker_buy_quote": 11736.59741 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.446, "high": 0.451, "low": 0.446, "close": 0.45, "volume": 46735.45, "close_time": 1766375999999, "quote_volume": 20961.51539, "trades": 399, "taker_buy_base": 21341.88, "taker_buy_quote": 9578.46805 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.451, "high": 0.453, "low": 0.449, "close": 0.45, "volume": 6787.51, "close_time": 1766379599999, "quote_volume": 3059.04349, "trades": 99, "taker_buy_base": 2726.34, "taker_buy_quote": 1230.32811 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 12993.89, "close_time": 1766383199999, "quote_volume": 5856.17477, "trades": 56, "taker_buy_base": 7192.67, "taker_buy_quote": 3241.68904 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 19486.02, "close_time": 1766386799999, "quote_volume": 8754.01164, "trades": 113, "taker_buy_base": 9437.51, "taker_buy_quote": 4240.77457 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 4002.63, "close_time": 1766390399999, "quote_volume": 1803.76179, "trades": 24, "taker_buy_base": 2281.35, "taker_buy_quote": 1028.67771 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.45, "volume": 40239.54, "close_time": 1766393999999, "quote_volume": 18160.24487, "trades": 151, "taker_buy_base": 13494.89, "taker_buy_quote": 6097.54377 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 47861.04, "close_time": 1766397599999, "quote_volume": 21456.41248, "trades": 362, "taker_buy_base": 15730.05, "taker_buy_quote": 7054.62334 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.449, "volume": 2436.17, "close_time": 1766401199999, "quote_volume": 1094.0358, "trades": 34, "taker_buy_base": 908.03, "taker_buy_quote": 407.20684 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 10558.51, "close_time": 1766404799999, "quote_volume": 4745.95259, "trades": 141, "taker_buy_base": 2844.74, "taker_buy_quote": 1280.03966 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.449, "high": 0.453, "low": 0.448, "close": 0.451, "volume": 40973.89, "close_time": 1766408399999, "quote_volume": 18448.29758, "trades": 325, "taker_buy_base": 13489.79, "taker_buy_quote": 6067.38971 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.451, "high": 0.451, "low": 0.447, "close": 0.448, "volume": 31157.37, "close_time": 1766411999999, "quote_volume": 13994.75945, "trades": 125, "taker_buy_base": 14012.38, "taker_buy_quote": 6299.26837 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.449, "high": 0.449, "low": 0.444, "close": 0.447, "volume": 50773.72, "close_time": 1766415599999, "quote_volume": 22662.89491, "trades": 303, "taker_buy_base": 18519.59, "taker_buy_quote": 8266.37991 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.447, "high": 0.448, "low": 0.443, "close": 0.446, "volume": 59512.0, "close_time": 1766419199999, "quote_volume": 26524.0055, "trades": 304, "taker_buy_base": 26049.51, "taker_buy_quote": 11599.97242 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.447, "high": 0.449, "low": 0.445, "close": 0.446, "volume": 17938.78, "close_time": 1766422799999, "quote_volume": 8024.36107, "trades": 72, "taker_buy_base": 12477.12, "taker_buy_quote": 5579.86356 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 11119.64, "close_time": 1766426399999, "quote_volume": 4942.78821, "trades": 44, "taker_buy_base": 5959.5, "taker_buy_quote": 2649.92446 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 33186.35, "close_time": 1766429999999, "quote_volume": 14817.75228, "trades": 229, "taker_buy_base": 14771.91, "taker_buy_quote": 6595.79375 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.446, "high": 0.448, "low": 0.443, "close": 0.443, "volume": 59135.91, "close_time": 1766433599999, "quote_volume": 26358.26875, "trades": 507, "taker_buy_base": 31762.51, "taker_buy_quote": 14158.59639 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 55846.9, "close_time": 1766437199999, "quote_volume": 24718.19029, "trades": 350, "taker_buy_base": 37897.11, "taker_buy_quote": 16782.64101 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.443, "high": 0.447, "low": 0.443, "close": 0.446, "volume": 32403.6, "close_time": 1766440799999, "quote_volume": 14421.72193, "trades": 370, "taker_buy_base": 26407.39, "taker_buy_quote": 11759.13153 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.45, "volume": 26624.75, "close_time": 1766444399999, "quote_volume": 11901.79117, "trades": 425, "taker_buy_base": 16209.16, "taker_buy_quote": 7253.96486 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 26600.68, "close_time": 1766447999999, "quote_volume": 11939.47828, "trades": 217, "taker_buy_base": 8542.02, "taker_buy_quote": 3836.13889 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.45, "volume": 12994.71, "close_time": 1766451599999, "quote_volume": 5832.38187, "trades": 206, "taker_buy_base": 5888.84, "taker_buy_quote": 2645.26455 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.451, "high": 0.451, "low": 0.446, "close": 0.449, "volume": 9270.11, "close_time": 1766455199999, "quote_volume": 4152.83932, "trades": 179, "taker_buy_base": 7634.91, "taker_buy_quote": 3420.57529 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.446, "volume": 19722.78, "close_time": 1766458799999, "quote_volume": 8832.21218, "trades": 223, "taker_buy_base": 3839.08, "taker_buy_quote": 1722.94494 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 6996.88, "close_time": 1766462399999, "quote_volume": 3113.59117, "trades": 100, "taker_buy_base": 2018.9, "taker_buy_quote": 898.45876 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 17373.4, "close_time": 1766465999999, "quote_volume": 7734.93463, "trades": 95, "taker_buy_base": 14600.47, "taker_buy_quote": 6501.68512 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 37977.02, "close_time": 1766469599999, "quote_volume": 16880.63957, "trades": 310, "taker_buy_base": 15314.05, "taker_buy_quote": 6800.96822 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 22026.69, "close_time": 1766473199999, "quote_volume": 9790.61351, "trades": 221, "taker_buy_base": 9644.58, "taker_buy_quote": 4284.40286 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 15456.16, "close_time": 1766476799999, "quote_volume": 6824.52161, "trades": 95, "taker_buy_base": 2102.49, "taker_buy_quote": 929.3324 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 2148.25, "close_time": 1766480399999, "quote_volume": 951.13425, "trades": 47, "taker_buy_base": 1691.97, "taker_buy_quote": 749.2801 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 5351.4, "close_time": 1766483999999, "quote_volume": 2368.6061, "trades": 111, "taker_buy_base": 4529.39, "taker_buy_quote": 2005.27768 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 12387.48, "close_time": 1766487599999, "quote_volume": 5511.74937, "trades": 91, "taker_buy_base": 9178.83, "taker_buy_quote": 4084.63274 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 6811.13, "close_time": 1766491199999, "quote_volume": 3036.8303, "trades": 36, "taker_buy_base": 890.35, "taker_buy_quote": 396.59945 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.444, "high": 0.45, "low": 0.443, "close": 0.448, "volume": 50032.85, "close_time": 1766494799999, "quote_volume": 22380.87581, "trades": 539, "taker_buy_base": 34113.49, "taker_buy_quote": 15248.78392 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.449, "high": 0.455, "low": 0.448, "close": 0.449, "volume": 144410.77, "close_time": 1766498399999, "quote_volume": 65154.45408, "trades": 546, "taker_buy_base": 73733.65, "taker_buy_quote": 33274.35845 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.448, "high": 0.461, "low": 0.447, "close": 0.46, "volume": 304838.59, "close_time": 1766501999999, "quote_volume": 138423.2178, "trades": 1700, "taker_buy_base": 157515.07, "taker_buy_quote": 71506.2821 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.46, "high": 0.469, "low": 0.452, "close": 0.454, "volume": 395692.36, "close_time": 1766505599999, "quote_volume": 182273.2746, "trades": 2813, "taker_buy_base": 224350.95, "taker_buy_quote": 103422.24267 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.454, "high": 0.466, "low": 0.453, "close": 0.459, "volume": 156896.87, "close_time": 1766509199999, "quote_volume": 71788.85274, "trades": 962, "taker_buy_base": 84685.31, "taker_buy_quote": 38744.61216 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.459, "high": 0.465, "low": 0.457, "close": 0.457, "volume": 120709.59, "close_time": 1766512799999, "quote_volume": 55642.66825, "trades": 1172, "taker_buy_base": 62383.92, "taker_buy_quote": 28772.18111 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.457, "high": 0.461, "low": 0.455, "close": 0.459, "volume": 48776.49, "close_time": 1766516399999, "quote_volume": 22316.64931, "trades": 524, "taker_buy_base": 29172.4, "taker_buy_quote": 13361.00351 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.465, "volume": 64777.22, "close_time": 1766519999999, "quote_volume": 30025.28012, "trades": 574, "taker_buy_base": 36241.09, "taker_buy_quote": 16803.90317 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.465, "high": 0.469, "low": 0.46, "close": 0.468, "volume": 179028.88, "close_time": 1766523599999, "quote_volume": 83123.28827, "trades": 1155, "taker_buy_base": 102848.42, "taker_buy_quote": 47788.08027 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.466, "high": 0.468, "low": 0.46, "close": 0.464, "volume": 61915.45, "close_time": 1766527199999, "quote_volume": 28684.41684, "trades": 510, "taker_buy_base": 26372.56, "taker_buy_quote": 12236.39636 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.464, "high": 0.47, "low": 0.463, "close": 0.464, "volume": 36516.43, "close_time": 1766530799999, "quote_volume": 17035.13726, "trades": 368, "taker_buy_base": 22291.2, "taker_buy_quote": 10416.88659 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.465, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 26852.08, "close_time": 1766534399999, "quote_volume": 12478.88472, "trades": 321, "taker_buy_base": 11349.14, "taker_buy_quote": 5283.196 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.467, "high": 0.468, "low": 0.461, "close": 0.462, "volume": 20099.67, "close_time": 1766537999999, "quote_volume": 9311.2113, "trades": 256, "taker_buy_base": 7681.33, "taker_buy_quote": 3555.11384 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.462, "high": 0.465, "low": 0.458, "close": 0.459, "volume": 15906.05, "close_time": 1766541599999, "quote_volume": 7319.70232, "trades": 227, "taker_buy_base": 5711.3, "taker_buy_quote": 2634.28272 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.459, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 24900.47, "close_time": 1766545199999, "quote_volume": 11398.89285, "trades": 266, "taker_buy_base": 12799.32, "taker_buy_quote": 5858.66539 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.457, "high": 0.457, "low": 0.455, "close": 0.457, "volume": 28828.55, "close_time": 1766548799999, "quote_volume": 13126.41137, "trades": 129, "taker_buy_base": 14013.65, "taker_buy_quote": 6378.03479 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.458, "high": 0.464, "low": 0.456, "close": 0.456, "volume": 40394.37, "close_time": 1766552399999, "quote_volume": 18599.27056, "trades": 446, "taker_buy_base": 16715.93, "taker_buy_quote": 7693.36635 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.456, "high": 0.458, "low": 0.453, "close": 0.453, "volume": 39239.14, "close_time": 1766555999999, "quote_volume": 17864.38006, "trades": 306, "taker_buy_base": 14843.52, "taker_buy_quote": 6760.25071 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.453, "high": 0.458, "low": 0.453, "close": 0.457, "volume": 10416.88, "close_time": 1766559599999, "quote_volume": 4741.91582, "trades": 85, "taker_buy_base": 7970.2, "taker_buy_quote": 3626.61218 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.457, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 5332.53, "close_time": 1766563199999, "quote_volume": 2436.67578, "trades": 47, "taker_buy_base": 2310.01, "taker_buy_quote": 1055.65674 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.455, "high": 0.456, "low": 0.453, "close": 0.453, "volume": 23195.53, "close_time": 1766566799999, "quote_volume": 10531.12867, "trades": 199, "taker_buy_base": 8947.25, "taker_buy_quote": 4065.67602 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.454, "high": 0.455, "low": 0.451, "close": 0.451, "volume": 10173.91, "close_time": 1766570399999, "quote_volume": 4603.55115, "trades": 67, "taker_buy_base": 2141.99, "taker_buy_quote": 971.57231 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.453, "volume": 7006.85, "close_time": 1766573999999, "quote_volume": 3170.74659, "trades": 114, "taker_buy_base": 3711.52, "taker_buy_quote": 1681.31856 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 9356.68, "close_time": 1766577599999, "quote_volume": 4245.08056, "trades": 50, "taker_buy_base": 2836.2, "taker_buy_quote": 1287.60831 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.454, "high": 0.456, "low": 0.453, "close": 0.455, "volume": 8039.25, "close_time": 1766581199999, "quote_volume": 3654.28488, "trades": 39, "taker_buy_base": 5267.02, "taker_buy_quote": 2395.74014 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.456, "high": 0.456, "low": 0.453, "close": 0.454, "volume": 11489.46, "close_time": 1766584799999, "quote_volume": 5225.57169, "trades": 143, "taker_buy_base": 5131.21, "taker_buy_quote": 2335.0804 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.454, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 60335.08, "close_time": 1766588399999, "quote_volume": 27506.57808, "trades": 327, "taker_buy_base": 40824.82, "taker_buy_quote": 18634.59567 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.456, "high": 0.47, "low": 0.455, "close": 0.467, "volume": 225415.02, "close_time": 1766591999999, "quote_volume": 104634.54072, "trades": 1222, "taker_buy_base": 147799.33, "taker_buy_quote": 68577.90861 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.467, "high": 0.477, "low": 0.464, "close": 0.476, "volume": 177646.41, "close_time": 1766595599999, "quote_volume": 83672.18255, "trades": 1783, "taker_buy_base": 129315.07, "taker_buy_quote": 60920.82852 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.475, "high": 0.478, "low": 0.469, "close": 0.47, "volume": 110488.25, "close_time": 1766599199999, "quote_volume": 52314.3964, "trades": 794, "taker_buy_base": 32977.62, "taker_buy_quote": 15608.91642 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.471, "high": 0.473, "low": 0.47, "close": 0.472, "volume": 11907.1, "close_time": 1766602799999, "quote_volume": 5614.7023, "trades": 194, "taker_buy_base": 8503.61, "taker_buy_quote": 4011.80707 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.472, "high": 0.479, "low": 0.47, "close": 0.477, "volume": 109588.93, "close_time": 1766606399999, "quote_volume": 52080.34063, "trades": 614, "taker_buy_base": 77590.3, "taker_buy_quote": 36913.31258 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.477, "high": 0.485, "low": 0.476, "close": 0.482, "volume": 83902.12, "close_time": 1766609999999, "quote_volume": 40364.28569, "trades": 953, "taker_buy_base": 43035.93, "taker_buy_quote": 20713.21755 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.482, "high": 0.484, "low": 0.478, "close": 0.48, "volume": 53425.62, "close_time": 1766613599999, "quote_volume": 25702.00505, "trades": 301, "taker_buy_base": 39316.18, "taker_buy_quote": 18925.13337 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.481, "high": 0.488, "low": 0.48, "close": 0.484, "volume": 187675.99, "close_time": 1766617199999, "quote_volume": 90772.90903, "trades": 977, "taker_buy_base": 104281.37, "taker_buy_quote": 50336.55288 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.484, "high": 0.486, "low": 0.481, "close": 0.483, "volume": 51407.3, "close_time": 1766620799999, "quote_volume": 24833.03769, "trades": 326, "taker_buy_base": 24880.78, "taker_buy_quote": 12023.28106 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.482, "high": 0.493, "low": 0.482, "close": 0.488, "volume": 71157.13, "close_time": 1766624399999, "quote_volume": 34858.61591, "trades": 580, "taker_buy_base": 29474.26, "taker_buy_quote": 14397.02195 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.487, "high": 0.492, "low": 0.487, "close": 0.492, "volume": 31133.38, "close_time": 1766627999999, "quote_volume": 15232.14602, "trades": 355, "taker_buy_base": 17427.23, "taker_buy_quote": 8525.01475 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.492, "high": 0.503, "low": 0.491, "close": 0.502, "volume": 143776.95, "close_time": 1766631599999, "quote_volume": 71730.8647, "trades": 1092, "taker_buy_base": 74107.51, "taker_buy_quote": 36948.66172 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.501, "high": 0.515, "low": 0.5, "close": 0.513, "volume": 282467.94, "close_time": 1766635199999, "quote_volume": 143616.73847, "trades": 2325, "taker_buy_base": 135555.34, "taker_buy_quote": 68907.24243 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.513, "high": 0.513, "low": 0.503, "close": 0.505, "volume": 242282.03, "close_time": 1766638799999, "quote_volume": 122753.29363, "trades": 2490, "taker_buy_base": 97680.36, "taker_buy_quote": 49483.98745 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.505, "high": 0.511, "low": 0.5, "close": 0.504, "volume": 149193.76, "close_time": 1766642399999, "quote_volume": 75370.41858, "trades": 1367, "taker_buy_base": 70095.58, "taker_buy_quote": 35417.94783 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.504, "high": 0.506, "low": 0.493, "close": 0.499, "volume": 242071.9, "close_time": 1766645999999, "quote_volume": 120929.96065, "trades": 1788, "taker_buy_base": 79414.77, "taker_buy_quote": 39651.25885 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.5, "high": 0.5, "low": 0.493, "close": 0.498, "volume": 108282.7, "close_time": 1766649599999, "quote_volume": 53658.77012, "trades": 790, "taker_buy_base": 39392.75, "taker_buy_quote": 19525.42164 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.498, "high": 0.499, "low": 0.491, "close": 0.493, "volume": 55236.85, "close_time": 1766653199999, "quote_volume": 27342.30743, "trades": 686, "taker_buy_base": 17142.92, "taker_buy_quote": 8489.24005 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.492, "high": 0.495, "low": 0.49, "close": 0.493, "volume": 58563.37, "close_time": 1766656799999, "quote_volume": 28802.00154, "trades": 548, "taker_buy_base": 30888.53, "taker_buy_quote": 15205.49801 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.494, "high": 0.495, "low": 0.49, "close": 0.492, "volume": 35635.99, "close_time": 1766660399999, "quote_volume": 17543.59213, "trades": 360, "taker_buy_base": 14055.27, "taker_buy_quote": 6933.65073 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.493, "high": 0.497, "low": 0.492, "close": 0.493, "volume": 86242.91, "close_time": 1766663999999, "quote_volume": 42667.95381, "trades": 589, "taker_buy_base": 51234.52, "taker_buy_quote": 25362.95749 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.493, "high": 0.5, "low": 0.492, "close": 0.495, "volume": 98131.46, "close_time": 1766667599999, "quote_volume": 48819.30524, "trades": 855, "taker_buy_base": 44729.42, "taker_buy_quote": 22265.60864 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.496, "high": 0.496, "low": 0.485, "close": 0.489, "volume": 92621.69, "close_time": 1766671199999, "quote_volume": 45210.44722, "trades": 737, "taker_buy_base": 45742.9, "taker_buy_quote": 22316.97083 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.488, "high": 0.493, "low": 0.488, "close": 0.492, "volume": 35182.83, "close_time": 1766674799999, "quote_volume": 17278.62321, "trades": 219, "taker_buy_base": 16427.94, "taker_buy_quote": 8069.61049 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.493, "high": 0.497, "low": 0.49, "close": 0.494, "volume": 91324.86, "close_time": 1766678399999, "quote_volume": 45116.24672, "trades": 758, "taker_buy_base": 31026.96, "taker_buy_quote": 15328.78866 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.494, "high": 0.499, "low": 0.488, "close": 0.488, "volume": 120703.7, "close_time": 1766681999999, "quote_volume": 59464.26318, "trades": 951, "taker_buy_base": 57555.22, "taker_buy_quote": 28326.27392 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.488, "high": 0.493, "low": 0.488, "close": 0.492, "volume": 35383.54, "close_time": 1766685599999, "quote_volume": 17336.26147, "trades": 336, "taker_buy_base": 11402.41, "taker_buy_quote": 5595.42967 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.492, "high": 0.494, "low": 0.492, "close": 0.494, "volume": 9436.16, "close_time": 1766689199999, "quote_volume": 4649.95833, "trades": 94, "taker_buy_base": 4940.37, "taker_buy_quote": 2435.12729 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.495, "volume": 9988.45, "close_time": 1766692799999, "quote_volume": 4933.18502, "trades": 89, "taker_buy_base": 5837.36, "taker_buy_quote": 2884.65221 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.492, "volume": 27752.64, "close_time": 1766696399999, "quote_volume": 13690.54292, "trades": 383, "taker_buy_base": 10276.6, "taker_buy_quote": 5067.77232 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.492, "high": 0.495, "low": 0.492, "close": 0.494, "volume": 11966.4, "close_time": 1766699999999, "quote_volume": 5909.0266, "trades": 111, "taker_buy_base": 2995.37, "taker_buy_quote": 1479.91719 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.494, "high": 0.495, "low": 0.487, "close": 0.488, "volume": 29859.24, "close_time": 1766703599999, "quote_volume": 14678.40224, "trades": 269, "taker_buy_base": 15263.51, "taker_buy_quote": 7501.55454 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.487, "high": 0.49, "low": 0.482, "close": 0.483, "volume": 98794.96, "close_time": 1766707199999, "quote_volume": 48007.02205, "trades": 698, "taker_buy_base": 47896.1, "taker_buy_quote": 23280.10206 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.484, "high": 0.486, "low": 0.479, "close": 0.48, "volume": 56465.7, "close_time": 1766710799999, "quote_volume": 27202.76492, "trades": 526, "taker_buy_base": 11201.93, "taker_buy_quote": 5402.90045 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.48, "high": 0.484, "low": 0.48, "close": 0.484, "volume": 9591.97, "close_time": 1766714399999, "quote_volume": 4631.34272, "trades": 91, "taker_buy_base": 4915.7, "taker_buy_quote": 2375.31416 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.484, "high": 0.49, "low": 0.483, "close": 0.487, "volume": 65334.4, "close_time": 1766717999999, "quote_volume": 31869.60923, "trades": 722, "taker_buy_base": 23694.27, "taker_buy_quote": 11568.81573 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.487, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 26028.14, "close_time": 1766721599999, "quote_volume": 12659.9182, "trades": 226, "taker_buy_base": 10598.34, "taker_buy_quote": 5159.05366 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.486, "high": 0.493, "low": 0.484, "close": 0.491, "volume": 83750.98, "close_time": 1766725199999, "quote_volume": 41008.88647, "trades": 817, "taker_buy_base": 57230.66, "taker_buy_quote": 28013.70265 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.491, "high": 0.491, "low": 0.489, "close": 0.491, "volume": 14092.42, "close_time": 1766728799999, "quote_volume": 6911.4088, "trades": 278, "taker_buy_base": 3173.27, "taker_buy_quote": 1557.78406 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.491, "high": 0.492, "low": 0.487, "close": 0.489, "volume": 19184.34, "close_time": 1766732399999, "quote_volume": 9401.25824, "trades": 178, "taker_buy_base": 5939.67, "taker_buy_quote": 2914.28429 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.488, "high": 0.489, "low": 0.479, "close": 0.482, "volume": 106903.68, "close_time": 1766735999999, "quote_volume": 51655.30946, "trades": 425, "taker_buy_base": 61368.38, "taker_buy_quote": 29684.51696 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.481, "high": 0.489, "low": 0.481, "close": 0.488, "volume": 34368.63, "close_time": 1766739599999, "quote_volume": 16730.634, "trades": 283, "taker_buy_base": 14694.44, "taker_buy_quote": 7141.54699 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.488, "high": 0.488, "low": 0.485, "close": 0.487, "volume": 10972.9, "close_time": 1766743199999, "quote_volume": 5337.47753, "trades": 118, "taker_buy_base": 9067.03, "taker_buy_quote": 4411.03074 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.487, "high": 0.492, "low": 0.487, "close": 0.49, "volume": 28458.01, "close_time": 1766746799999, "quote_volume": 13919.52652, "trades": 180, "taker_buy_base": 14983.24, "taker_buy_quote": 7326.56051 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.49, "high": 0.49, "low": 0.486, "close": 0.487, "volume": 29993.36, "close_time": 1766750399999, "quote_volume": 14623.27913, "trades": 251, "taker_buy_base": 4844.16, "taker_buy_quote": 2365.26557 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.487, "high": 0.492, "low": 0.487, "close": 0.489, "volume": 26930.51, "close_time": 1766753999999, "quote_volume": 13197.02217, "trades": 121, "taker_buy_base": 16365.81, "taker_buy_quote": 8024.306 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.491, "high": 0.491, "low": 0.489, "close": 0.489, "volume": 17137.52, "close_time": 1766757599999, "quote_volume": 8393.7445, "trades": 164, "taker_buy_base": 5537.8, "taker_buy_quote": 2713.53354 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.486, "volume": 41960.76, "close_time": 1766761199999, "quote_volume": 20409.22733, "trades": 257, "taker_buy_base": 15726.23, "taker_buy_quote": 7638.08803 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.486, "high": 0.491, "low": 0.483, "close": 0.489, "volume": 103748.96, "close_time": 1766764799999, "quote_volume": 50520.04295, "trades": 746, "taker_buy_base": 51991.65, "taker_buy_quote": 25330.10426 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.488, "high": 0.489, "low": 0.485, "close": 0.485, "volume": 7887.64, "close_time": 1766768399999, "quote_volume": 3842.37394, "trades": 79, "taker_buy_base": 4023.67, "taker_buy_quote": 1961.12425 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.484, "high": 0.487, "low": 0.483, "close": 0.483, "volume": 103356.41, "close_time": 1766771999999, "quote_volume": 50021.37563, "trades": 378, "taker_buy_base": 62012.03, "taker_buy_quote": 29986.40251 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.484, "high": 0.49, "low": 0.483, "close": 0.489, "volume": 64925.08, "close_time": 1766775599999, "quote_volume": 31716.4572, "trades": 363, "taker_buy_base": 53453.89, "taker_buy_quote": 26112.89455 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.488, "high": 0.489, "low": 0.486, "close": 0.489, "volume": 13531.72, "close_time": 1766779199999, "quote_volume": 6597.34936, "trades": 137, "taker_buy_base": 2168.62, "taker_buy_quote": 1058.40402 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.488, "high": 0.489, "low": 0.487, "close": 0.488, "volume": 7988.46, "close_time": 1766782799999, "quote_volume": 3899.20246, "trades": 52, "taker_buy_base": 1420.89, "taker_buy_quote": 693.69185 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.487, "high": 0.487, "low": 0.486, "close": 0.487, "volume": 4859.57, "close_time": 1766786399999, "quote_volume": 2364.78091, "trades": 104, "taker_buy_base": 882.55, "taker_buy_quote": 429.80185 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.488, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 3712.7, "close_time": 1766789999999, "quote_volume": 1805.55499, "trades": 48, "taker_buy_base": 1389.25, "taker_buy_quote": 676.15826 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.485, "high": 0.486, "low": 0.485, "close": 0.486, "volume": 510.45, "close_time": 1766793599999, "quote_volume": 247.7389, "trades": 18, "taker_buy_base": 170.65, "taker_buy_quote": 82.9359 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.485, "high": 0.488, "low": 0.485, "close": 0.487, "volume": 11915.32, "close_time": 1766797199999, "quote_volume": 5799.19695, "trades": 129, "taker_buy_base": 6361.53, "taker_buy_quote": 3095.33125 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 3283.29, "close_time": 1766800799999, "quote_volume": 1594.82127, "trades": 33, "taker_buy_base": 917.78, "taker_buy_quote": 446.00664 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.488, "high": 0.489, "low": 0.487, "close": 0.487, "volume": 4671.86, "close_time": 1766804399999, "quote_volume": 2275.94638, "trades": 80, "taker_buy_base": 2319.96, "taker_buy_quote": 1130.32358 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.487, "high": 0.489, "low": 0.487, "close": 0.489, "volume": 4723.26, "close_time": 1766807999999, "quote_volume": 2307.361, "trades": 23, "taker_buy_base": 3436.52, "taker_buy_quote": 1678.87444 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.488, "high": 0.488, "low": 0.483, "close": 0.487, "volume": 34063.6, "close_time": 1766811599999, "quote_volume": 16525.32319, "trades": 411, "taker_buy_base": 13161.36, "taker_buy_quote": 6388.90112 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.487, "high": 0.487, "low": 0.485, "close": 0.485, "volume": 5395.55, "close_time": 1766815199999, "quote_volume": 2624.55869, "trades": 17, "taker_buy_base": 942.54, "taker_buy_quote": 458.31421 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.485, "high": 0.487, "low": 0.484, "close": 0.487, "volume": 8169.79, "close_time": 1766818799999, "quote_volume": 3967.03653, "trades": 47, "taker_buy_base": 4766.25, "taker_buy_quote": 2314.10709 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.488, "volume": 61008.98, "close_time": 1766822399999, "quote_volume": 29790.68639, "trades": 355, "taker_buy_base": 21451.79, "taker_buy_quote": 10489.47235 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.489, "high": 0.489, "low": 0.486, "close": 0.486, "volume": 19073.21, "close_time": 1766825999999, "quote_volume": 9296.78307, "trades": 121, "taker_buy_base": 6743.26, "taker_buy_quote": 3292.51529 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.487, "high": 0.488, "low": 0.484, "close": 0.484, "volume": 16674.29, "close_time": 1766829599999, "quote_volume": 8111.30419, "trades": 111, "taker_buy_base": 8498.81, "taker_buy_quote": 4128.45178 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.484, "high": 0.486, "low": 0.476, "close": 0.483, "volume": 95072.66, "close_time": 1766833199999, "quote_volume": 45738.01664, "trades": 715, "taker_buy_base": 36844.15, "taker_buy_quote": 17721.58365 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.482, "high": 0.485, "low": 0.481, "close": 0.485, "volume": 28584.61, "close_time": 1766836799999, "quote_volume": 13815.86745, "trades": 298, "taker_buy_base": 9154.93, "taker_buy_quote": 4427.95845 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.486, "high": 0.487, "low": 0.484, "close": 0.485, "volume": 13114.45, "close_time": 1766840399999, "quote_volume": 6360.06149, "trades": 35, "taker_buy_base": 2764.62, "taker_buy_quote": 1343.12528 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 8870.79, "close_time": 1766843999999, "quote_volume": 4298.87854, "trades": 147, "taker_buy_base": 2238.51, "taker_buy_quote": 1085.92205 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.484, "high": 0.486, "low": 0.483, "close": 0.484, "volume": 35763.09, "close_time": 1766847599999, "quote_volume": 17314.89598, "trades": 358, "taker_buy_base": 7558.5, "taker_buy_quote": 3661.50246 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.484, "high": 0.485, "low": 0.484, "close": 0.485, "volume": 11673.4, "close_time": 1766851199999, "quote_volume": 5655.23949, "trades": 30, "taker_buy_base": 3811.91, "taker_buy_quote": 1848.77635 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.486, "high": 0.487, "low": 0.486, "close": 0.486, "volume": 6234.39, "close_time": 1766854799999, "quote_volume": 3033.2884, "trades": 51, "taker_buy_base": 4651.55, "taker_buy_quote": 2264.02816 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 9642.61, "close_time": 1766858399999, "quote_volume": 4687.16912, "trades": 86, "taker_buy_base": 3884.11, "taker_buy_quote": 1890.85324 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.487, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 13633.76, "close_time": 1766861999999, "quote_volume": 6627.29391, "trades": 70, "taker_buy_base": 7761.6, "taker_buy_quote": 3774.94082 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.486, "volume": 13485.34, "close_time": 1766865599999, "quote_volume": 6552.55781, "trades": 82, "taker_buy_base": 2793.38, "taker_buy_quote": 1358.2632 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.487, "high": 0.488, "low": 0.486, "close": 0.487, "volume": 6503.72, "close_time": 1766869199999, "quote_volume": 3166.59509, "trades": 95, "taker_buy_base": 2963.69, "taker_buy_quote": 1443.34029 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.487, "high": 0.489, "low": 0.487, "close": 0.489, "volume": 4968.17, "close_time": 1766872799999, "quote_volume": 2425.78137, "trades": 27, "taker_buy_base": 3790.28, "taker_buy_quote": 1851.27403 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.489, "high": 0.492, "low": 0.487, "close": 0.488, "volume": 38819.56, "close_time": 1766876399999, "quote_volume": 19020.63013, "trades": 283, "taker_buy_base": 19232.46, "taker_buy_quote": 9425.20871 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.489, "high": 0.492, "low": 0.488, "close": 0.49, "volume": 28790.08, "close_time": 1766879999999, "quote_volume": 14118.06268, "trades": 451, "taker_buy_base": 14405.38, "taker_buy_quote": 7060.52313 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.49, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 43252.4, "close_time": 1766883599999, "quote_volume": 21126.54247, "trades": 322, "taker_buy_base": 9816.22, "taker_buy_quote": 4796.24072 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.488, "high": 0.49, "low": 0.487, "close": 0.488, "volume": 23147.04, "close_time": 1766887199999, "quote_volume": 11301.60829, "trades": 125, "taker_buy_base": 14977.0, "taker_buy_quote": 7314.51166 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.489, "high": 0.49, "low": 0.488, "close": 0.489, "volume": 10052.98, "close_time": 1766890799999, "quote_volume": 4915.5689, "trades": 85, "taker_buy_base": 5602.55, "taker_buy_quote": 2741.11115 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.49, "high": 0.49, "low": 0.488, "close": 0.49, "volume": 720.9, "close_time": 1766894399999, "quote_volume": 352.88151, "trades": 17, "taker_buy_base": 410.84, "taker_buy_quote": 201.28091 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.489, "high": 0.49, "low": 0.488, "close": 0.49, "volume": 16185.29, "close_time": 1766897999999, "quote_volume": 7919.55823, "trades": 102, "taker_buy_base": 5786.53, "taker_buy_quote": 2831.5356 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.489, "high": 0.49, "low": 0.488, "close": 0.489, "volume": 5834.37, "close_time": 1766901599999, "quote_volume": 2854.83311, "trades": 57, "taker_buy_base": 2679.39, "taker_buy_quote": 1312.59371 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.489, "volume": 8273.24, "close_time": 1766905199999, "quote_volume": 4051.25845, "trades": 147, "taker_buy_base": 3423.79, "taker_buy_quote": 1677.6571 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.49, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 1918.36, "close_time": 1766908799999, "quote_volume": 939.20061, "trades": 34, "taker_buy_base": 1122.57, "taker_buy_quote": 550.0593 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.489, "high": 0.49, "low": 0.488, "close": 0.489, "volume": 21659.92, "close_time": 1766912399999, "quote_volume": 10587.7402, "trades": 364, "taker_buy_base": 4272.34, "taker_buy_quote": 2088.9535 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.488, "high": 0.489, "low": 0.487, "close": 0.488, "volume": 15921.97, "close_time": 1766915999999, "quote_volume": 7764.8254, "trades": 169, "taker_buy_base": 3152.46, "taker_buy_quote": 1540.8982 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.489, "high": 0.49, "low": 0.489, "close": 0.49, "volume": 5602.6, "close_time": 1766919599999, "quote_volume": 2740.6979, "trades": 92, "taker_buy_base": 2447.07, "taker_buy_quote": 1197.64373 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.49, "high": 0.491, "low": 0.488, "close": 0.488, "volume": 14550.01, "close_time": 1766923199999, "quote_volume": 7122.79515, "trades": 190, "taker_buy_base": 9207.2, "taker_buy_quote": 4508.96908 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.489, "high": 0.489, "low": 0.487, "close": 0.488, "volume": 12472.92, "close_time": 1766926799999, "quote_volume": 6085.10919, "trades": 81, "taker_buy_base": 1648.79, "taker_buy_quote": 805.155 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.487, "high": 0.487, "low": 0.485, "close": 0.487, "volume": 7278.46, "close_time": 1766930399999, "quote_volume": 3537.84229, "trades": 56, "taker_buy_base": 2555.01, "taker_buy_quote": 1243.65522 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.486, "high": 0.49, "low": 0.486, "close": 0.489, "volume": 7893.73, "close_time": 1766933999999, "quote_volume": 3850.18659, "trades": 89, "taker_buy_base": 538.08, "taker_buy_quote": 262.6295 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.488, "high": 0.489, "low": 0.487, "close": 0.487, "volume": 6379.77, "close_time": 1766937599999, "quote_volume": 3112.22859, "trades": 155, "taker_buy_base": 1249.35, "taker_buy_quote": 610.76216 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.487, "high": 0.489, "low": 0.486, "close": 0.488, "volume": 7540.28, "close_time": 1766941199999, "quote_volume": 3676.49104, "trades": 94, "taker_buy_base": 4595.68, "taker_buy_quote": 2242.47919 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.489, "high": 0.491, "low": 0.485, "close": 0.487, "volume": 21603.45, "close_time": 1766944799999, "quote_volume": 10527.54132, "trades": 199, "taker_buy_base": 7730.26, "taker_buy_quote": 3773.71281 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.486, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 30609.29, "close_time": 1766948399999, "quote_volume": 14827.81824, "trades": 162, "taker_buy_base": 2357.99, "taker_buy_quote": 1139.38935 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.483, "high": 0.484, "low": 0.481, "close": 0.482, "volume": 12089.08, "close_time": 1766951999999, "quote_volume": 5829.36944, "trades": 251, "taker_buy_base": 6305.13, "taker_buy_quote": 3040.80306 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.482, "high": 0.484, "low": 0.477, "close": 0.482, "volume": 39606.85, "close_time": 1766955599999, "quote_volume": 19051.67932, "trades": 475, "taker_buy_base": 25163.49, "taker_buy_quote": 12114.56673 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.482, "high": 0.483, "low": 0.481, "close": 0.481, "volume": 10400.78, "close_time": 1766959199999, "quote_volume": 5009.35435, "trades": 203, "taker_buy_base": 5240.35, "taker_buy_quote": 2525.8635 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.481, "high": 0.483, "low": 0.481, "close": 0.483, "volume": 4849.53, "close_time": 1766962799999, "quote_volume": 2333.36838, "trades": 30, "taker_buy_base": 397.61, "taker_buy_quote": 191.99486 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.483, "high": 0.485, "low": 0.482, "close": 0.485, "volume": 6665.77, "close_time": 1766966399999, "quote_volume": 3223.30692, "trades": 50, "taker_buy_base": 3493.64, "taker_buy_quote": 1690.28821 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.486, "high": 0.491, "low": 0.485, "close": 0.49, "volume": 23175.15, "close_time": 1766969999999, "quote_volume": 11313.88558, "trades": 196, "taker_buy_base": 10110.81, "taker_buy_quote": 4950.61513 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.488, "high": 0.492, "low": 0.486, "close": 0.492, "volume": 25882.72, "close_time": 1766973599999, "quote_volume": 12666.96316, "trades": 309, "taker_buy_base": 13369.64, "taker_buy_quote": 6538.25104 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.492, "high": 0.494, "low": 0.49, "close": 0.49, "volume": 25247.77, "close_time": 1766977199999, "quote_volume": 12421.49612, "trades": 48, "taker_buy_base": 19073.95, "taker_buy_quote": 9382.5127 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.491, "high": 0.493, "low": 0.49, "close": 0.492, "volume": 27582.71, "close_time": 1766980799999, "quote_volume": 13561.25436, "trades": 243, "taker_buy_base": 12149.32, "taker_buy_quote": 5973.35596 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.491, "high": 0.499, "low": 0.491, "close": 0.495, "volume": 71081.89, "close_time": 1766984399999, "quote_volume": 35154.13762, "trades": 371, "taker_buy_base": 45106.72, "taker_buy_quote": 22319.37275 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.494, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 16499.01, "close_time": 1766987999999, "quote_volume": 8142.59577, "trades": 103, "taker_buy_base": 5888.32, "taker_buy_quote": 2904.82844 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.493, "high": 0.495, "low": 0.491, "close": 0.493, "volume": 20176.08, "close_time": 1766991599999, "quote_volume": 9947.44958, "trades": 161, "taker_buy_base": 6658.58, "taker_buy_quote": 3286.20364 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.492, "high": 0.494, "low": 0.489, "close": 0.492, "volume": 24571.51, "close_time": 1766995199999, "quote_volume": 12086.05021, "trades": 291, "taker_buy_base": 11996.06, "taker_buy_quote": 5901.40478 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.493, "high": 0.493, "low": 0.49, "close": 0.49, "volume": 8378.3, "close_time": 1766998799999, "quote_volume": 4115.16638, "trades": 82, "taker_buy_base": 4603.09, "taker_buy_quote": 2261.21198 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.491, "high": 0.491, "low": 0.483, "close": 0.485, "volume": 26169.74, "close_time": 1767002399999, "quote_volume": 12696.94505, "trades": 337, "taker_buy_base": 12305.82, "taker_buy_quote": 5966.40983 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.485, "high": 0.488, "low": 0.485, "close": 0.487, "volume": 16965.54, "close_time": 1767005999999, "quote_volume": 8265.32865, "trades": 176, "taker_buy_base": 8487.44, "taker_buy_quote": 4138.4242 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.487, "high": 0.487, "low": 0.483, "close": 0.483, "volume": 32124.37, "close_time": 1767009599999, "quote_volume": 15579.21754, "trades": 231, "taker_buy_base": 4853.15, "taker_buy_quote": 2355.09092 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.483, "high": 0.484, "low": 0.476, "close": 0.482, "volume": 49231.68, "close_time": 1767013199999, "quote_volume": 23619.93341, "trades": 291, "taker_buy_base": 28419.14, "taker_buy_quote": 13635.10801 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 11028.6, "close_time": 1767016799999, "quote_volume": 5303.9648, "trades": 48, "taker_buy_base": 2339.88, "taker_buy_quote": 1125.91614 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.479, "high": 0.482, "low": 0.476, "close": 0.477, "volume": 38870.86, "close_time": 1767020399999, "quote_volume": 18646.30738, "trades": 110, "taker_buy_base": 21974.73, "taker_buy_quote": 10528.0618 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.477, "high": 0.482, "low": 0.477, "close": 0.48, "volume": 12483.86, "close_time": 1767023999999, "quote_volume": 5992.34652, "trades": 71, "taker_buy_base": 2619.18, "taker_buy_quote": 1255.9711 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.479, "high": 0.481, "low": 0.477, "close": 0.481, "volume": 25951.38, "close_time": 1767027599999, "quote_volume": 12440.12206, "trades": 191, "taker_buy_base": 11722.82, "taker_buy_quote": 5617.86723 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.481, "high": 0.484, "low": 0.48, "close": 0.481, "volume": 20425.45, "close_time": 1767031199999, "quote_volume": 9830.00416, "trades": 126, "taker_buy_base": 1869.88, "taker_buy_quote": 902.58125 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.481, "high": 0.482, "low": 0.477, "close": 0.477, "volume": 23499.96, "close_time": 1767034799999, "quote_volume": 11284.665, "trades": 209, "taker_buy_base": 8801.24, "taker_buy_quote": 4228.84182 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.478, "volume": 20944.41, "close_time": 1767038399999, "quote_volume": 10041.4162, "trades": 254, "taker_buy_base": 7883.66, "taker_buy_quote": 3782.63311 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.479, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 3365.0, "close_time": 1767041999999, "quote_volume": 1607.69701, "trades": 25, "taker_buy_base": 1811.37, "taker_buy_quote": 865.41571 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.477, "volume": 13122.43, "close_time": 1767045599999, "quote_volume": 6262.02191, "trades": 125, "taker_buy_base": 1599.43, "taker_buy_quote": 764.5895 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 2798.69, "close_time": 1767049199999, "quote_volume": 1335.74943, "trades": 17, "taker_buy_base": 757.71, "taker_buy_quote": 362.18538 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.478, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 8901.3, "close_time": 1767052799999, "quote_volume": 4243.38478, "trades": 99, "taker_buy_base": 3252.26, "taker_buy_quote": 1552.17508 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.475, "volume": 14461.33, "close_time": 1767056399999, "quote_volume": 6867.53187, "trades": 185, "taker_buy_base": 5697.24, "taker_buy_quote": 2706.37925 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.475, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 9137.38, "close_time": 1767059999999, "quote_volume": 4317.95522, "trades": 111, "taker_buy_base": 5119.76, "taker_buy_quote": 2419.81716 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.473, "high": 0.473, "low": 0.47, "close": 0.47, "volume": 6878.04, "close_time": 1767063599999, "quote_volume": 3235.47328, "trades": 25, "taker_buy_base": 2489.05, "taker_buy_quote": 1172.37798 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.471, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 14110.57, "close_time": 1767067199999, "quote_volume": 6619.55773, "trades": 40, "taker_buy_base": 8842.24, "taker_buy_quote": 4148.71096 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.47, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 5222.75, "close_time": 1767070799999, "quote_volume": 2456.73923, "trades": 27, "taker_buy_base": 3360.79, "taker_buy_quote": 1581.61803 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.471, "high": 0.471, "low": 0.466, "close": 0.469, "volume": 15538.67, "close_time": 1767074399999, "quote_volume": 7286.60893, "trades": 187, "taker_buy_base": 7495.41, "taker_buy_quote": 3514.93652 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.469, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 9252.51, "close_time": 1767077999999, "quote_volume": 4359.90063, "trades": 227, "taker_buy_base": 6125.22, "taker_buy_quote": 2888.28441 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.472, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 7398.72, "close_time": 1767081599999, "quote_volume": 3487.77019, "trades": 201, "taker_buy_base": 6187.8, "taker_buy_quote": 2918.02832 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.471, "high": 0.475, "low": 0.471, "close": 0.475, "volume": 6924.81, "close_time": 1767085199999, "quote_volume": 3277.882, "trades": 102, "taker_buy_base": 5329.85, "taker_buy_quote": 2522.88379 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 8059.47, "close_time": 1767088799999, "quote_volume": 3825.75938, "trades": 51, "taker_buy_base": 1852.35, "taker_buy_quote": 879.42913 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.475, "high": 0.479, "low": 0.475, "close": 0.479, "volume": 6720.24, "close_time": 1767092399999, "quote_volume": 3200.02736, "trades": 58, "taker_buy_base": 3378.05, "taker_buy_quote": 1608.09443 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.477, "high": 0.479, "low": 0.477, "close": 0.479, "volume": 8857.41, "close_time": 1767095999999, "quote_volume": 4233.27707, "trades": 110, "taker_buy_base": 5087.75, "taker_buy_quote": 2432.03778 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.478, "high": 0.479, "low": 0.477, "close": 0.479, "volume": 9814.98, "close_time": 1767099599999, "quote_volume": 4691.95974, "trades": 193, "taker_buy_base": 3510.5, "taker_buy_quote": 1680.96784 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.479, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 13249.74, "close_time": 1767103199999, "quote_volume": 6332.60435, "trades": 196, "taker_buy_base": 3474.38, "taker_buy_quote": 1662.57765 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.477, "high": 0.478, "low": 0.475, "close": 0.477, "volume": 29966.08, "close_time": 1767106799999, "quote_volume": 14268.37764, "trades": 432, "taker_buy_base": 11802.01, "taker_buy_quote": 5615.28082 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.477, "high": 0.478, "low": 0.475, "close": 0.478, "volume": 10852.6, "close_time": 1767110399999, "quote_volume": 5175.37682, "trades": 147, "taker_buy_base": 1096.78, "taker_buy_quote": 523.25267 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 15625.15, "close_time": 1767113999999, "quote_volume": 7462.25146, "trades": 205, "taker_buy_base": 8440.98, "taker_buy_quote": 4030.23105 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.478, "high": 0.478, "low": 0.474, "close": 0.475, "volume": 6541.03, "close_time": 1767117599999, "quote_volume": 3110.81865, "trades": 202, "taker_buy_base": 3894.53, "taker_buy_quote": 1852.52532 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.474, "volume": 7626.71, "close_time": 1767121199999, "quote_volume": 3625.10757, "trades": 88, "taker_buy_base": 602.68, "taker_buy_quote": 286.94155 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.477, "volume": 10179.08, "close_time": 1767124799999, "quote_volume": 4832.61736, "trades": 68, "taker_buy_base": 7930.0, "taker_buy_quote": 3765.14408 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.475, "volume": 1821.52, "close_time": 1767128399999, "quote_volume": 868.74305, "trades": 22, "taker_buy_base": 931.06, "taker_buy_quote": 444.24295 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.477, "high": 0.477, "low": 0.476, "close": 0.477, "volume": 1663.39, "close_time": 1767131999999, "quote_volume": 792.32394, "trades": 35, "taker_buy_base": 632.1, "taker_buy_quote": 301.4299 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 12695.44, "close_time": 1767135599999, "quote_volume": 6055.42452, "trades": 77, "taker_buy_base": 3202.91, "taker_buy_quote": 1527.93789 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.479, "volume": 21293.46, "close_time": 1767139199999, "quote_volume": 10158.44703, "trades": 153, "taker_buy_base": 9419.72, "taker_buy_quote": 4494.69528 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.479, "high": 0.479, "low": 0.476, "close": 0.476, "volume": 11196.27, "close_time": 1767142799999, "quote_volume": 5336.36763, "trades": 129, "taker_buy_base": 3922.01, "taker_buy_quote": 1868.38988 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.476, "high": 0.482, "low": 0.476, "close": 0.48, "volume": 27399.94, "close_time": 1767146399999, "quote_volume": 13125.093, "trades": 224, "taker_buy_base": 15344.8, "taker_buy_quote": 7354.82561 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.481, "high": 0.483, "low": 0.48, "close": 0.482, "volume": 9494.05, "close_time": 1767149999999, "quote_volume": 4563.83984, "trades": 91, "taker_buy_base": 1883.48, "taker_buy_quote": 907.34517 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.481, "volume": 3078.65, "close_time": 1767153599999, "quote_volume": 1480.64236, "trades": 24, "taker_buy_base": 1809.04, "taker_buy_quote": 871.60708 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.481, "high": 0.482, "low": 0.478, "close": 0.478, "volume": 13791.31, "close_time": 1767157199999, "quote_volume": 6624.12118, "trades": 141, "taker_buy_base": 9121.68, "taker_buy_quote": 4384.84115 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.479, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 1851.48, "close_time": 1767160799999, "quote_volume": 885.53083, "trades": 13, "taker_buy_base": 1187.48, "taker_buy_quote": 568.63192 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.479, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 2004.73, "close_time": 1767164399999, "quote_volume": 957.63937, "trades": 31, "taker_buy_base": 1168.83, "taker_buy_quote": 558.91507 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.479, "volume": 12091.2, "close_time": 1767167999999, "quote_volume": 5768.54785, "trades": 138, "taker_buy_base": 6283.42, "taker_buy_quote": 2999.50432 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.478, "high": 0.48, "low": 0.477, "close": 0.477, "volume": 3123.22, "close_time": 1767171599999, "quote_volume": 1495.69847, "trades": 26, "taker_buy_base": 1848.96, "taker_buy_quote": 886.58349 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.477, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 26100.26, "close_time": 1767175199999, "quote_volume": 12417.21985, "trades": 258, "taker_buy_base": 5054.76, "taker_buy_quote": 2405.21534 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.477, "high": 0.478, "low": 0.472, "close": 0.473, "volume": 19432.06, "close_time": 1767178799999, "quote_volume": 9230.72854, "trades": 104, "taker_buy_base": 5324.14, "taker_buy_quote": 2531.56132 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.473, "high": 0.476, "low": 0.472, "close": 0.476, "volume": 9798.03, "close_time": 1767182399999, "quote_volume": 4647.61595, "trades": 64, "taker_buy_base": 7330.35, "taker_buy_quote": 3476.48202 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.477, "high": 0.477, "low": 0.474, "close": 0.474, "volume": 16852.02, "close_time": 1767185999999, "quote_volume": 8001.61918, "trades": 140, "taker_buy_base": 8594.35, "taker_buy_quote": 4082.30369 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.474, "high": 0.477, "low": 0.474, "close": 0.477, "volume": 8484.99, "close_time": 1767189599999, "quote_volume": 4036.32925, "trades": 57, "taker_buy_base": 3943.88, "taker_buy_quote": 1877.18782 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.475, "volume": 19413.83, "close_time": 1767193199999, "quote_volume": 9233.00172, "trades": 142, "taker_buy_base": 10228.68, "taker_buy_quote": 4868.97184 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.475, "high": 0.477, "low": 0.473, "close": 0.474, "volume": 28272.64, "close_time": 1767196799999, "quote_volume": 13406.42467, "trades": 223, "taker_buy_base": 9814.31, "taker_buy_quote": 4655.26964 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.474, "high": 0.474, "low": 0.468, "close": 0.469, "volume": 24112.51, "close_time": 1767200399999, "quote_volume": 11343.25872, "trades": 185, "taker_buy_base": 12727.5, "taker_buy_quote": 5976.40259 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.469, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 17579.19, "close_time": 1767203999999, "quote_volume": 8230.06153, "trades": 141, "taker_buy_base": 8731.04, "taker_buy_quote": 4092.51017 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.467, "high": 0.47, "low": 0.467, "close": 0.467, "volume": 3122.69, "close_time": 1767207599999, "quote_volume": 1462.93065, "trades": 26, "taker_buy_base": 2239.68, "taker_buy_quote": 1049.83619 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.468, "high": 0.481, "low": 0.468, "close": 0.48, "volume": 35655.06, "close_time": 1767211199999, "quote_volume": 16988.90863, "trades": 179, "taker_buy_base": 21641.08, "taker_buy_quote": 10286.38061 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.479, "high": 0.49, "low": 0.474, "close": 0.481, "volume": 328509.18, "close_time": 1767214799999, "quote_volume": 158275.82858, "trades": 1845, "taker_buy_base": 171265.81, "taker_buy_quote": 82512.99334 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.481, "high": 0.487, "low": 0.478, "close": 0.479, "volume": 152323.55, "close_time": 1767218399999, "quote_volume": 73528.80311, "trades": 1191, "taker_buy_base": 54842.23, "taker_buy_quote": 26487.03957 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.479, "high": 0.49, "low": 0.479, "close": 0.486, "volume": 103283.98, "close_time": 1767221999999, "quote_volume": 50100.74389, "trades": 759, "taker_buy_base": 65989.19, "taker_buy_quote": 31993.72275 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.487, "high": 0.495, "low": 0.487, "close": 0.489, "volume": 67986.13, "close_time": 1767225599999, "quote_volume": 33400.57345, "trades": 698, "taker_buy_base": 35963.9, "taker_buy_quote": 17661.84913 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.489, "high": 0.49, "low": 0.485, "close": 0.485, "volume": 19427.02, "close_time": 1767229199999, "quote_volume": 9484.93006, "trades": 171, "taker_buy_base": 6295.38, "taker_buy_quote": 3074.89859 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.486, "high": 0.489, "low": 0.485, "close": 0.485, "volume": 19242.77, "close_time": 1767232799999, "quote_volume": 9371.54207, "trades": 190, "taker_buy_base": 6279.9, "taker_buy_quote": 3060.98086 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.487, "high": 0.488, "low": 0.484, "close": 0.486, "volume": 6930.56, "close_time": 1767236399999, "quote_volume": 3363.85146, "trades": 77, "taker_buy_base": 3908.13, "taker_buy_quote": 1897.03361 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.486, "high": 0.49, "low": 0.486, "close": 0.486, "volume": 35354.38, "close_time": 1767239999999, "quote_volume": 17233.86682, "trades": 274, "taker_buy_base": 9105.09, "taker_buy_quote": 4449.7675 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.486, "high": 0.487, "low": 0.483, "close": 0.484, "volume": 16198.08, "close_time": 1767243599999, "quote_volume": 7853.62547, "trades": 347, "taker_buy_base": 3276.2, "taker_buy_quote": 1589.67089 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.484, "volume": 3481.11, "close_time": 1767247199999, "quote_volume": 1683.29681, "trades": 35, "taker_buy_base": 1349.03, "taker_buy_quote": 652.98308 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.485, "high": 0.485, "low": 0.483, "close": 0.483, "volume": 10937.98, "close_time": 1767250799999, "quote_volume": 5289.32471, "trades": 244, "taker_buy_base": 2484.93, "taker_buy_quote": 1202.82109 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.483, "high": 0.488, "low": 0.483, "close": 0.486, "volume": 15080.31, "close_time": 1767254399999, "quote_volume": 7325.8103, "trades": 267, "taker_buy_base": 5765.19, "taker_buy_quote": 2803.64766 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.486, "high": 0.487, "low": 0.483, "close": 0.487, "volume": 26191.22, "close_time": 1767257999999, "quote_volume": 12697.07212, "trades": 176, "taker_buy_base": 4107.3, "taker_buy_quote": 1994.19952 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.487, "high": 0.488, "low": 0.486, "close": 0.487, "volume": 8497.78, "close_time": 1767261599999, "quote_volume": 4138.50838, "trades": 182, "taker_buy_base": 3636.96, "taker_buy_quote": 1771.35458 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.487, "high": 0.491, "low": 0.485, "close": 0.49, "volume": 60141.34, "close_time": 1767265199999, "quote_volume": 29273.42217, "trades": 504, "taker_buy_base": 35149.62, "taker_buy_quote": 17126.58628 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.489, "high": 0.494, "low": 0.489, "close": 0.491, "volume": 27004.49, "close_time": 1767268799999, "quote_volume": 13270.91176, "trades": 272, "taker_buy_base": 17000.99, "taker_buy_quote": 8358.39246 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.491, "high": 0.491, "low": 0.484, "close": 0.486, "volume": 33090.18, "close_time": 1767272399999, "quote_volume": 16099.83704, "trades": 240, "taker_buy_base": 13080.48, "taker_buy_quote": 6355.76625 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.486, "high": 0.489, "low": 0.486, "close": 0.489, "volume": 5764.96, "close_time": 1767275999999, "quote_volume": 2812.01279, "trades": 129, "taker_buy_base": 5274.23, "taker_buy_quote": 2572.60771 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.489, "high": 0.495, "low": 0.489, "close": 0.495, "volume": 36253.57, "close_time": 1767279599999, "quote_volume": 17803.71534, "trades": 480, "taker_buy_base": 18771.73, "taker_buy_quote": 9220.8292 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.495, "high": 0.504, "low": 0.493, "close": 0.5, "volume": 154679.36, "close_time": 1767283199999, "quote_volume": 77064.50264, "trades": 1731, "taker_buy_base": 87006.42, "taker_buy_quote": 43386.14062 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5, "high": 0.531, "low": 0.492, "close": 0.5, "volume": 1217880.33, "close_time": 1767286799999, "quote_volume": 620557.22308, "trades": 7492, "taker_buy_base": 623314.61, "taker_buy_quote": 318469.31919 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.501, "high": 0.507, "low": 0.5, "close": 0.505, "volume": 83452.15, "close_time": 1767290399999, "quote_volume": 42051.46349, "trades": 1001, "taker_buy_base": 34053.84, "taker_buy_quote": 17167.65868 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.506, "high": 0.51, "low": 0.504, "close": 0.509, "volume": 43370.67, "close_time": 1767293999999, "quote_volume": 21976.36598, "trades": 642, "taker_buy_base": 12658.9, "taker_buy_quote": 6418.22606 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.509, "high": 0.513, "low": 0.509, "close": 0.511, "volume": 65400.55, "close_time": 1767297599999, "quote_volume": 33416.88644, "trades": 552, "taker_buy_base": 32531.06, "taker_buy_quote": 16626.32517 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.512, "high": 0.517, "low": 0.509, "close": 0.511, "volume": 83867.47, "close_time": 1767301199999, "quote_volume": 43006.45383, "trades": 837, "taker_buy_base": 41620.01, "taker_buy_quote": 21388.57993 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.511, "high": 0.516, "low": 0.509, "close": 0.51, "volume": 60825.6, "close_time": 1767304799999, "quote_volume": 31163.89986, "trades": 524, "taker_buy_base": 24466.58, "taker_buy_quote": 12569.52544 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.509, "high": 0.512, "low": 0.509, "close": 0.511, "volume": 17105.75, "close_time": 1767308399999, "quote_volume": 8730.41117, "trades": 300, "taker_buy_base": 6949.7, "taker_buy_quote": 3550.39565 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.512, "high": 0.514, "low": 0.51, "close": 0.513, "volume": 15252.86, "close_time": 1767311999999, "quote_volume": 7813.36223, "trades": 257, "taker_buy_base": 2109.81, "taker_buy_quote": 1080.60368 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.514, "high": 0.515, "low": 0.512, "close": 0.513, "volume": 18701.39, "close_time": 1767315599999, "quote_volume": 9608.21036, "trades": 298, "taker_buy_base": 1484.09, "taker_buy_quote": 762.66619 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.514, "high": 0.514, "low": 0.511, "close": 0.511, "volume": 16329.45, "close_time": 1767319199999, "quote_volume": 8357.78936, "trades": 301, "taker_buy_base": 2744.46, "taker_buy_quote": 1404.78112 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.512, "high": 0.512, "low": 0.507, "close": 0.507, "volume": 23336.64, "close_time": 1767322799999, "quote_volume": 11869.15103, "trades": 359, "taker_buy_base": 3708.19, "taker_buy_quote": 1889.65904 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.506, "high": 0.509, "low": 0.505, "close": 0.508, "volume": 76604.22, "close_time": 1767326399999, "quote_volume": 38809.30505, "trades": 767, "taker_buy_base": 46889.37, "taker_buy_quote": 23742.96034 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.509, "high": 0.512, "low": 0.508, "close": 0.509, "volume": 114036.97, "close_time": 1767329999999, "quote_volume": 58150.50576, "trades": 308, "taker_buy_base": 93936.09, "taker_buy_quote": 47905.01246 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.51, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 15259.99, "close_time": 1767333599999, "quote_volume": 7755.22304, "trades": 275, "taker_buy_base": 2618.72, "taker_buy_quote": 1333.00112 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.508, "high": 0.508, "low": 0.5, "close": 0.5, "volume": 37185.9, "close_time": 1767337199999, "quote_volume": 18753.76831, "trades": 250, "taker_buy_base": 3199.23, "taker_buy_quote": 1616.99886 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.502, "high": 0.513, "low": 0.5, "close": 0.504, "volume": 169879.76, "close_time": 1767340799999, "quote_volume": 85879.30339, "trades": 1012, "taker_buy_base": 112840.22, "taker_buy_quote": 56992.50883 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.504, "high": 0.505, "low": 0.502, "close": 0.504, "volume": 24830.68, "close_time": 1767344399999, "quote_volume": 12492.63717, "trades": 415, "taker_buy_base": 7980.6, "taker_buy_quote": 4013.26144 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.504, "high": 0.51, "low": 0.504, "close": 0.507, "volume": 13602.8, "close_time": 1767347999999, "quote_volume": 6896.27535, "trades": 138, "taker_buy_base": 6429.83, "taker_buy_quote": 3260.70506 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.507, "high": 0.508, "low": 0.505, "close": 0.507, "volume": 19374.39, "close_time": 1767351599999, "quote_volume": 9823.76989, "trades": 192, "taker_buy_base": 7971.0, "taker_buy_quote": 4046.99491 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.507, "high": 0.507, "low": 0.503, "close": 0.506, "volume": 43298.94, "close_time": 1767355199999, "quote_volume": 21886.99362, "trades": 487, "taker_buy_base": 18209.81, "taker_buy_quote": 9216.23167 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.506, "high": 0.521, "low": 0.505, "close": 0.519, "volume": 157276.77, "close_time": 1767358799999, "quote_volume": 81004.33307, "trades": 1283, "taker_buy_base": 121078.42, "taker_buy_quote": 62434.8209 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.52, "high": 0.522, "low": 0.511, "close": 0.511, "volume": 89331.0, "close_time": 1767362399999, "quote_volume": 46036.11177, "trades": 725, "taker_buy_base": 37696.14, "taker_buy_quote": 19488.97782 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.511, "high": 0.512, "low": 0.506, "close": 0.509, "volume": 101068.88, "close_time": 1767365999999, "quote_volume": 51538.40992, "trades": 766, "taker_buy_base": 48659.28, "taker_buy_quote": 24795.52352 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.511, "high": 0.512, "low": 0.506, "close": 0.512, "volume": 17309.84, "close_time": 1767369599999, "quote_volume": 8818.67207, "trades": 299, "taker_buy_base": 6892.52, "taker_buy_quote": 3511.66393 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.511, "high": 0.517, "low": 0.51, "close": 0.513, "volume": 116144.13, "close_time": 1767373199999, "quote_volume": 59727.32303, "trades": 759, "taker_buy_base": 81470.28, "taker_buy_quote": 41926.23428 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.514, "high": 0.518, "low": 0.514, "close": 0.516, "volume": 48803.78, "close_time": 1767376799999, "quote_volume": 25140.14432, "trades": 349, "taker_buy_base": 31212.42, "taker_buy_quote": 16071.57551 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.516, "high": 0.518, "low": 0.512, "close": 0.515, "volume": 26323.68, "close_time": 1767380399999, "quote_volume": 13567.42879, "trades": 283, "taker_buy_base": 16542.37, "taker_buy_quote": 8526.23756 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.515, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 10030.89, "close_time": 1767383999999, "quote_volume": 5196.70892, "trades": 105, "taker_buy_base": 5076.86, "taker_buy_quote": 2633.32637 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.52, "high": 0.53, "low": 0.52, "close": 0.53, "volume": 85779.23, "close_time": 1767387599999, "quote_volume": 45105.23655, "trades": 958, "taker_buy_base": 59815.24, "taker_buy_quote": 31454.95494 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.529, "high": 0.535, "low": 0.527, "close": 0.533, "volume": 78521.47, "close_time": 1767391199999, "quote_volume": 41723.93483, "trades": 868, "taker_buy_base": 41755.47, "taker_buy_quote": 22195.05765 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.533, "high": 0.536, "low": 0.529, "close": 0.534, "volume": 69392.48, "close_time": 1767394799999, "quote_volume": 36965.96492, "trades": 452, "taker_buy_base": 30428.42, "taker_buy_quote": 16230.45256 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.535, "high": 0.549, "low": 0.535, "close": 0.548, "volume": 146263.72, "close_time": 1767398399999, "quote_volume": 79298.90264, "trades": 1275, "taker_buy_base": 81995.29, "taker_buy_quote": 44488.10032 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.548, "high": 0.553, "low": 0.545, "close": 0.548, "volume": 74481.89, "close_time": 1767401999999, "quote_volume": 40858.0738, "trades": 1014, "taker_buy_base": 35243.82, "taker_buy_quote": 19349.46715 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.548, "high": 0.553, "low": 0.543, "close": 0.544, "volume": 93914.47, "close_time": 1767405599999, "quote_volume": 51381.82139, "trades": 857, "taker_buy_base": 41434.08, "taker_buy_quote": 22731.91693 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.544, "high": 0.546, "low": 0.525, "close": 0.537, "volume": 277591.29, "close_time": 1767409199999, "quote_volume": 148663.59636, "trades": 1902, "taker_buy_base": 88462.15, "taker_buy_quote": 47424.62824 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.537, "high": 0.543, "low": 0.534, "close": 0.538, "volume": 65582.79, "close_time": 1767412799999, "quote_volume": 35357.73622, "trades": 508, "taker_buy_base": 39063.43, "taker_buy_quote": 21086.22761 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.538, "high": 0.54, "low": 0.535, "close": 0.535, "volume": 18895.69, "close_time": 1767416399999, "quote_volume": 10161.13722, "trades": 346, "taker_buy_base": 9320.72, "taker_buy_quote": 5016.97578 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.536, "high": 0.537, "low": 0.531, "close": 0.532, "volume": 26880.98, "close_time": 1767419999999, "quote_volume": 14368.79525, "trades": 369, "taker_buy_base": 9590.99, "taker_buy_quote": 5133.21333 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.531, "high": 0.536, "low": 0.528, "close": 0.53, "volume": 47022.56, "close_time": 1767423599999, "quote_volume": 25061.0315, "trades": 423, "taker_buy_base": 29166.62, "taker_buy_quote": 15543.79131 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.531, "high": 0.532, "low": 0.518, "close": 0.522, "volume": 124291.69, "close_time": 1767427199999, "quote_volume": 64904.29307, "trades": 1291, "taker_buy_base": 48905.3, "taker_buy_quote": 25558.6171 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.522, "high": 0.526, "low": 0.521, "close": 0.524, "volume": 35357.55, "close_time": 1767430799999, "quote_volume": 18532.61385, "trades": 257, "taker_buy_base": 17363.65, "taker_buy_quote": 9104.36806 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.524, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 23319.7, "close_time": 1767434399999, "quote_volume": 12213.60423, "trades": 273, "taker_buy_base": 13813.1, "taker_buy_quote": 7235.82591 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.525, "high": 0.527, "low": 0.525, "close": 0.526, "volume": 16425.22, "close_time": 1767437999999, "quote_volume": 8645.21505, "trades": 228, "taker_buy_base": 8624.08, "taker_buy_quote": 4540.69677 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.525, "high": 0.525, "low": 0.522, "close": 0.523, "volume": 27220.22, "close_time": 1767441599999, "quote_volume": 14256.83891, "trades": 312, "taker_buy_base": 19962.5, "taker_buy_quote": 10458.51797 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.524, "high": 0.531, "low": 0.523, "close": 0.528, "volume": 28681.33, "close_time": 1767445199999, "quote_volume": 15091.21877, "trades": 492, "taker_buy_base": 12404.11, "taker_buy_quote": 6532.53095 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.529, "high": 0.531, "low": 0.527, "close": 0.528, "volume": 33729.79, "close_time": 1767448799999, "quote_volume": 17844.31587, "trades": 288, "taker_buy_base": 3465.65, "taker_buy_quote": 1834.08279 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.528, "high": 0.528, "low": 0.525, "close": 0.526, "volume": 15240.26, "close_time": 1767452399999, "quote_volume": 8026.76428, "trades": 123, "taker_buy_base": 9509.72, "taker_buy_quote": 5009.48904 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.526, "high": 0.527, "low": 0.525, "close": 0.526, "volume": 14571.0, "close_time": 1767455999999, "quote_volume": 7661.88279, "trades": 154, "taker_buy_base": 4120.95, "taker_buy_quote": 2167.76323 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.525, "high": 0.53, "low": 0.523, "close": 0.527, "volume": 59128.9, "close_time": 1767459599999, "quote_volume": 31116.40497, "trades": 682, "taker_buy_base": 26801.54, "taker_buy_quote": 14110.59905 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 9419.08, "close_time": 1767463199999, "quote_volume": 4963.1446, "trades": 91, "taker_buy_base": 6185.06, "taker_buy_quote": 3260.47715 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.527, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 9782.81, "close_time": 1767466799999, "quote_volume": 5156.72263, "trades": 93, "taker_buy_base": 3123.15, "taker_buy_quote": 1647.82656 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 24602.38, "close_time": 1767470399999, "quote_volume": 13026.9741, "trades": 137, "taker_buy_base": 7690.33, "taker_buy_quote": 4071.42939 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.528, "high": 0.528, "low": 0.523, "close": 0.526, "volume": 21390.88, "close_time": 1767473999999, "quote_volume": 11219.65729, "trades": 128, "taker_buy_base": 3055.19, "taker_buy_quote": 1604.77402 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.525, "high": 0.526, "low": 0.525, "close": 0.526, "volume": 9843.91, "close_time": 1767477599999, "quote_volume": 5172.28278, "trades": 154, "taker_buy_base": 3239.22, "taker_buy_quote": 1703.19563 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.526, "high": 0.528, "low": 0.523, "close": 0.527, "volume": 25277.56, "close_time": 1767481199999, "quote_volume": 13280.58351, "trades": 126, "taker_buy_base": 5271.85, "taker_buy_quote": 2775.84107 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 3815.61, "close_time": 1767484799999, "quote_volume": 2018.60179, "trades": 46, "taker_buy_base": 1671.49, "taker_buy_quote": 884.99865 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.529, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 8042.99, "close_time": 1767488399999, "quote_volume": 4261.48441, "trades": 76, "taker_buy_base": 2285.34, "taker_buy_quote": 1211.20656 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.529, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 6894.18, "close_time": 1767491999999, "quote_volume": 3643.72171, "trades": 49, "taker_buy_base": 3219.97, "taker_buy_quote": 1702.69214 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.529, "high": 0.529, "low": 0.528, "close": 0.528, "volume": 5325.59, "close_time": 1767495599999, "quote_volume": 2812.53687, "trades": 54, "taker_buy_base": 1244.35, "taker_buy_quote": 657.62085 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.529, "high": 0.532, "low": 0.528, "close": 0.53, "volume": 8927.67, "close_time": 1767499199999, "quote_volume": 4732.54994, "trades": 129, "taker_buy_base": 2085.73, "taker_buy_quote": 1105.95918 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.53, "high": 0.532, "low": 0.516, "close": 0.519, "volume": 268921.88, "close_time": 1767502799999, "quote_volume": 140570.16615, "trades": 1226, "taker_buy_base": 64252.71, "taker_buy_quote": 33459.65278 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.52, "high": 0.523, "low": 0.516, "close": 0.522, "volume": 169300.51, "close_time": 1767506399999, "quote_volume": 87925.90212, "trades": 1239, "taker_buy_base": 71651.27, "taker_buy_quote": 37243.09794 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.523, "high": 0.525, "low": 0.519, "close": 0.52, "volume": 71073.98, "close_time": 1767509999999, "quote_volume": 37149.49223, "trades": 747, "taker_buy_base": 34369.5, "taker_buy_quote": 17959.42081 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.52, "high": 0.525, "low": 0.52, "close": 0.525, "volume": 53612.15, "close_time": 1767513599999, "quote_volume": 27980.32524, "trades": 694, "taker_buy_base": 17626.48, "taker_buy_quote": 9211.11204 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.523, "high": 0.528, "low": 0.523, "close": 0.526, "volume": 30534.73, "close_time": 1767517199999, "quote_volume": 16041.74238, "trades": 457, "taker_buy_base": 14399.24, "taker_buy_quote": 7563.89369 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.526, "high": 0.529, "low": 0.524, "close": 0.529, "volume": 36587.27, "close_time": 1767520799999, "quote_volume": 19257.92296, "trades": 489, "taker_buy_base": 10001.84, "taker_buy_quote": 5282.16122 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.528, "high": 0.531, "low": 0.525, "close": 0.527, "volume": 77922.8, "close_time": 1767524399999, "quote_volume": 41127.56216, "trades": 626, "taker_buy_base": 40432.0, "taker_buy_quote": 21345.86193 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.53, "volume": 41395.9, "close_time": 1767527999999, "quote_volume": 21894.65552, "trades": 500, "taker_buy_base": 29685.34, "taker_buy_quote": 15706.49553 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.529, "high": 0.533, "low": 0.529, "close": 0.53, "volume": 48393.52, "close_time": 1767531599999, "quote_volume": 25696.40186, "trades": 569, "taker_buy_base": 23891.78, "taker_buy_quote": 12682.37495 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.53, "high": 0.535, "low": 0.529, "close": 0.535, "volume": 48675.18, "close_time": 1767535199999, "quote_volume": 25876.72845, "trades": 539, "taker_buy_base": 18197.05, "taker_buy_quote": 9662.715 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.534, "high": 0.536, "low": 0.532, "close": 0.535, "volume": 28662.71, "close_time": 1767538799999, "quote_volume": 15297.20511, "trades": 502, "taker_buy_base": 15090.17, "taker_buy_quote": 8060.93952 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.536, "high": 0.543, "low": 0.533, "close": 0.543, "volume": 67435.49, "close_time": 1767542399999, "quote_volume": 36331.57903, "trades": 995, "taker_buy_base": 38568.3, "taker_buy_quote": 20810.29998 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.544, "high": 0.547, "low": 0.54, "close": 0.541, "volume": 91264.73, "close_time": 1767545999999, "quote_volume": 49534.53932, "trades": 1227, "taker_buy_base": 38645.9, "taker_buy_quote": 20988.72624 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.541, "high": 0.542, "low": 0.536, "close": 0.539, "volume": 64104.05, "close_time": 1767549599999, "quote_volume": 34524.16137, "trades": 923, "taker_buy_base": 14295.12, "taker_buy_quote": 7706.97089 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.538, "high": 0.538, "low": 0.532, "close": 0.536, "volume": 33286.46, "close_time": 1767553199999, "quote_volume": 17794.35931, "trades": 609, "taker_buy_base": 18495.33, "taker_buy_quote": 9882.73679 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.536, "high": 0.536, "low": 0.526, "close": 0.532, "volume": 140818.74, "close_time": 1767556799999, "quote_volume": 74582.6313, "trades": 1404, "taker_buy_base": 39127.1, "taker_buy_quote": 20734.98229 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.532, "volume": 19168.95, "close_time": 1767560399999, "quote_volume": 10193.34609, "trades": 282, "taker_buy_base": 5883.78, "taker_buy_quote": 3128.87105 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.531, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 26489.87, "close_time": 1767563999999, "quote_volume": 14100.47665, "trades": 469, "taker_buy_base": 7596.01, "taker_buy_quote": 4046.75957 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.533, "high": 0.536, "low": 0.531, "close": 0.531, "volume": 59950.32, "close_time": 1767567599999, "quote_volume": 31964.70706, "trades": 531, "taker_buy_base": 41544.84, "taker_buy_quote": 22157.56647 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.531, "high": 0.533, "low": 0.53, "close": 0.532, "volume": 9167.39, "close_time": 1767571199999, "quote_volume": 4871.88576, "trades": 243, "taker_buy_base": 4918.9, "taker_buy_quote": 2614.63806 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.532, "high": 0.534, "low": 0.53, "close": 0.534, "volume": 39638.78, "close_time": 1767574799999, "quote_volume": 21084.56092, "trades": 732, "taker_buy_base": 20314.85, "taker_buy_quote": 10806.18099 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.538, "volume": 44772.63, "close_time": 1767578399999, "quote_volume": 24020.44374, "trades": 713, "taker_buy_base": 28880.44, "taker_buy_quote": 15503.57192 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.538, "high": 0.54, "low": 0.535, "close": 0.537, "volume": 32933.49, "close_time": 1767581999999, "quote_volume": 17695.86358, "trades": 721, "taker_buy_base": 20755.52, "taker_buy_quote": 11156.37908 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.537, "high": 0.538, "low": 0.533, "close": 0.534, "volume": 22206.63, "close_time": 1767585599999, "quote_volume": 11904.47085, "trades": 331, "taker_buy_base": 9336.78, "taker_buy_quote": 4997.98746 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.533, "high": 0.533, "low": 0.526, "close": 0.529, "volume": 20667.19, "close_time": 1767589199999, "quote_volume": 10923.87496, "trades": 512, "taker_buy_base": 10052.45, "taker_buy_quote": 5318.81753 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.529, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 8569.82, "close_time": 1767592799999, "quote_volume": 4529.26864, "trades": 202, "taker_buy_base": 3484.06, "taker_buy_quote": 1844.77077 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.527, "high": 0.529, "low": 0.521, "close": 0.523, "volume": 31506.49, "close_time": 1767596399999, "quote_volume": 16487.19821, "trades": 399, "taker_buy_base": 6871.67, "taker_buy_quote": 3612.12045 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.522, "high": 0.531, "low": 0.52, "close": 0.53, "volume": 64526.89, "close_time": 1767599999999, "quote_volume": 33914.72333, "trades": 500, "taker_buy_base": 25628.43, "taker_buy_quote": 13515.02346 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.529, "high": 0.53, "low": 0.523, "close": 0.527, "volume": 28129.3, "close_time": 1767603599999, "quote_volume": 14804.96286, "trades": 413, "taker_buy_base": 11553.82, "taker_buy_quote": 6087.21679 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.522, "volume": 40735.03, "close_time": 1767607199999, "quote_volume": 21300.4168, "trades": 621, "taker_buy_base": 27161.05, "taker_buy_quote": 14200.13122 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.523, "high": 0.524, "low": 0.52, "close": 0.523, "volume": 31080.12, "close_time": 1767610799999, "quote_volume": 16217.67685, "trades": 333, "taker_buy_base": 10385.88, "taker_buy_quote": 5421.79653 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.522, "high": 0.523, "low": 0.518, "close": 0.521, "volume": 93878.08, "close_time": 1767614399999, "quote_volume": 48839.32687, "trades": 662, "taker_buy_base": 48463.48, "taker_buy_quote": 25219.88621 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.522, "high": 0.527, "low": 0.52, "close": 0.524, "volume": 45384.36, "close_time": 1767617999999, "quote_volume": 23730.21383, "trades": 745, "taker_buy_base": 21645.06, "taker_buy_quote": 11331.73942 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.523, "high": 0.524, "low": 0.516, "close": 0.518, "volume": 32858.08, "close_time": 1767621599999, "quote_volume": 17068.4827, "trades": 312, "taker_buy_base": 14295.77, "taker_buy_quote": 7430.61793 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.519, "high": 0.525, "low": 0.517, "close": 0.524, "volume": 61673.24, "close_time": 1767625199999, "quote_volume": 32131.03811, "trades": 590, "taker_buy_base": 18438.18, "taker_buy_quote": 9610.25299 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.524, "high": 0.528, "low": 0.516, "close": 0.525, "volume": 94617.71, "close_time": 1767628799999, "quote_volume": 49528.1185, "trades": 924, "taker_buy_base": 50115.86, "taker_buy_quote": 26238.37229 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.524, "high": 0.526, "low": 0.522, "close": 0.525, "volume": 26759.12, "close_time": 1767632399999, "quote_volume": 14012.43023, "trades": 328, "taker_buy_base": 13553.99, "taker_buy_quote": 7103.20115 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.525, "high": 0.529, "low": 0.52, "close": 0.529, "volume": 31289.65, "close_time": 1767635999999, "quote_volume": 16419.27928, "trades": 303, "taker_buy_base": 20307.18, "taker_buy_quote": 10666.43929 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.529, "high": 0.533, "low": 0.528, "close": 0.53, "volume": 58689.39, "close_time": 1767639599999, "quote_volume": 31108.59476, "trades": 579, "taker_buy_base": 28055.34, "taker_buy_quote": 14886.14537 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.531, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 13879.47, "close_time": 1767643199999, "quote_volume": 7349.71428, "trades": 215, "taker_buy_base": 6753.8, "taker_buy_quote": 3575.84514 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.53, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 58871.54, "close_time": 1767646799999, "quote_volume": 31148.08449, "trades": 362, "taker_buy_base": 23514.85, "taker_buy_quote": 12454.54292 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.529, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 12879.23, "close_time": 1767650399999, "quote_volume": 6795.84619, "trades": 126, "taker_buy_base": 6555.96, "taker_buy_quote": 3462.15759 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.528, "high": 0.533, "low": 0.527, "close": 0.531, "volume": 16045.79, "close_time": 1767653999999, "quote_volume": 8505.49142, "trades": 150, "taker_buy_base": 5396.0, "taker_buy_quote": 2860.90851 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.531, "high": 0.531, "low": 0.528, "close": 0.53, "volume": 14515.33, "close_time": 1767657599999, "quote_volume": 7686.32431, "trades": 85, "taker_buy_base": 8071.28, "taker_buy_quote": 4276.91881 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.53, "high": 0.532, "low": 0.525, "close": 0.529, "volume": 32001.27, "close_time": 1767661199999, "quote_volume": 16914.04976, "trades": 257, "taker_buy_base": 11094.21, "taker_buy_quote": 5863.75421 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.53, "high": 0.531, "low": 0.528, "close": 0.528, "volume": 13149.53, "close_time": 1767664799999, "quote_volume": 6962.26605, "trades": 147, "taker_buy_base": 4162.3, "taker_buy_quote": 2201.72976 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.529, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 18949.41, "close_time": 1767668399999, "quote_volume": 10004.87973, "trades": 216, "taker_buy_base": 9171.58, "taker_buy_quote": 4844.52711 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.527, "high": 0.531, "low": 0.527, "close": 0.53, "volume": 11149.48, "close_time": 1767671999999, "quote_volume": 5899.94895, "trades": 216, "taker_buy_base": 4411.34, "taker_buy_quote": 2336.53387 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.53, "high": 0.533, "low": 0.53, "close": 0.532, "volume": 9182.33, "close_time": 1767675599999, "quote_volume": 4885.68133, "trades": 98, "taker_buy_base": 6098.85, "taker_buy_quote": 3245.84883 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.532, "high": 0.532, "low": 0.529, "close": 0.531, "volume": 6705.83, "close_time": 1767679199999, "quote_volume": 3557.39537, "trades": 64, "taker_buy_base": 2759.11, "taker_buy_quote": 1465.88364 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.53, "high": 0.534, "low": 0.528, "close": 0.533, "volume": 24054.95, "close_time": 1767682799999, "quote_volume": 12790.7618, "trades": 205, "taker_buy_base": 12409.37, "taker_buy_quote": 6606.08193 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.532, "high": 0.532, "low": 0.524, "close": 0.526, "volume": 20388.65, "close_time": 1767686399999, "quote_volume": 10727.17524, "trades": 174, "taker_buy_base": 10645.48, "taker_buy_quote": 5600.67107 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.527, "high": 0.531, "low": 0.527, "close": 0.529, "volume": 19026.74, "close_time": 1767689999999, "quote_volume": 10073.83041, "trades": 310, "taker_buy_base": 8875.28, "taker_buy_quote": 4700.31656 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.529, "high": 0.534, "low": 0.529, "close": 0.534, "volume": 18467.87, "close_time": 1767693599999, "quote_volume": 9812.14481, "trades": 316, "taker_buy_base": 8349.88, "taker_buy_quote": 4440.5364 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.533, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 19449.9, "close_time": 1767697199999, "quote_volume": 10357.26513, "trades": 103, "taker_buy_base": 6405.02, "taker_buy_quote": 3416.02481 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.535, "high": 0.538, "low": 0.535, "close": 0.537, "volume": 19045.78, "close_time": 1767700799999, "quote_volume": 10210.22332, "trades": 66, "taker_buy_base": 1943.56, "taker_buy_quote": 1042.59677 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.538, "high": 0.544, "low": 0.536, "close": 0.542, "volume": 48371.97, "close_time": 1767704399999, "quote_volume": 26174.65, "trades": 462, "taker_buy_base": 21052.7, "taker_buy_quote": 11379.2618 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.542, "high": 0.543, "low": 0.536, "close": 0.538, "volume": 68454.92, "close_time": 1767707999999, "quote_volume": 36864.13, "trades": 562, "taker_buy_base": 26722.06, "taker_buy_quote": 14373.94906 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.538, "high": 0.541, "low": 0.534, "close": 0.536, "volume": 51038.89, "close_time": 1767711599999, "quote_volume": 27452.20459, "trades": 555, "taker_buy_base": 26026.68, "taker_buy_quote": 13998.19637 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.536, "high": 0.537, "low": 0.529, "close": 0.533, "volume": 42210.78, "close_time": 1767715199999, "quote_volume": 22489.71652, "trades": 497, "taker_buy_base": 17822.01, "taker_buy_quote": 9494.24647 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.533, "high": 0.534, "low": 0.52, "close": 0.527, "volume": 77975.62, "close_time": 1767718799999, "quote_volume": 41035.61047, "trades": 994, "taker_buy_base": 43739.51, "taker_buy_quote": 23023.58147 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.526, "high": 0.527, "low": 0.517, "close": 0.518, "volume": 65048.65, "close_time": 1767722399999, "quote_volume": 33893.69236, "trades": 714, "taker_buy_base": 33722.63, "taker_buy_quote": 17566.85341 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.518, "high": 0.526, "low": 0.517, "close": 0.525, "volume": 21925.11, "close_time": 1767725999999, "quote_volume": 11456.36886, "trades": 426, "taker_buy_base": 9439.32, "taker_buy_quote": 4917.88157 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.524, "high": 0.527, "low": 0.524, "close": 0.525, "volume": 6192.96, "close_time": 1767729599999, "quote_volume": 3251.55278, "trades": 77, "taker_buy_base": 3822.67, "taker_buy_quote": 2008.12008 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.525, "high": 0.53, "low": 0.525, "close": 0.529, "volume": 4042.39, "close_time": 1767733199999, "quote_volume": 2135.11041, "trades": 44, "taker_buy_base": 2148.08, "taker_buy_quote": 1134.82841 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.529, "high": 0.535, "low": 0.527, "close": 0.534, "volume": 31824.77, "close_time": 1767736799999, "quote_volume": 16920.15373, "trades": 278, "taker_buy_base": 13148.86, "taker_buy_quote": 7007.18612 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.535, "high": 0.536, "low": 0.531, "close": 0.532, "volume": 16858.18, "close_time": 1767740399999, "quote_volume": 8998.08274, "trades": 192, "taker_buy_base": 8381.53, "taker_buy_quote": 4473.47723 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.533, "high": 0.535, "low": 0.533, "close": 0.534, "volume": 1443.46, "close_time": 1767743999999, "quote_volume": 770.49129, "trades": 43, "taker_buy_base": 321.21, "taker_buy_quote": 171.71305 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.535, "high": 0.535, "low": 0.529, "close": 0.529, "volume": 10939.93, "close_time": 1767747599999, "quote_volume": 5823.03676, "trades": 183, "taker_buy_base": 6288.99, "taker_buy_quote": 3343.27452 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.529, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 6243.31, "close_time": 1767751199999, "quote_volume": 3303.01934, "trades": 113, "taker_buy_base": 2620.47, "taker_buy_quote": 1385.76224 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.528, "high": 0.531, "low": 0.526, "close": 0.53, "volume": 14754.65, "close_time": 1767754799999, "quote_volume": 7780.15296, "trades": 176, "taker_buy_base": 5994.82, "taker_buy_quote": 3162.29602 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 5071.77, "close_time": 1767758399999, "quote_volume": 2697.1965, "trades": 78, "taker_buy_base": 3082.4, "taker_buy_quote": 1638.86543 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.532, "high": 0.533, "low": 0.529, "close": 0.529, "volume": 15119.66, "close_time": 1767761999999, "quote_volume": 8031.01179, "trades": 262, "taker_buy_base": 9300.39, "taker_buy_quote": 4940.57687 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.529, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 7453.15, "close_time": 1767765599999, "quote_volume": 3945.7011, "trades": 202, "taker_buy_base": 6273.06, "taker_buy_quote": 3321.32105 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.527, "volume": 25844.11, "close_time": 1767769199999, "quote_volume": 13604.67198, "trades": 256, "taker_buy_base": 8743.74, "taker_buy_quote": 4606.56045 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.527, "high": 0.534, "low": 0.527, "close": 0.534, "volume": 12685.63, "close_time": 1767772799999, "quote_volume": 6721.7246, "trades": 252, "taker_buy_base": 5606.17, "taker_buy_quote": 2966.52909 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.534, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 7680.37, "close_time": 1767776399999, "quote_volume": 4099.37766, "trades": 215, "taker_buy_base": 927.15, "taker_buy_quote": 495.05432 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.534, "high": 0.534, "low": 0.526, "close": 0.528, "volume": 58921.34, "close_time": 1767779999999, "quote_volume": 31128.97456, "trades": 438, "taker_buy_base": 27749.53, "taker_buy_quote": 14663.19644 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.528, "high": 0.541, "low": 0.528, "close": 0.538, "volume": 84121.88, "close_time": 1767783599999, "quote_volume": 45052.43024, "trades": 851, "taker_buy_base": 52676.75, "taker_buy_quote": 28197.94277 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.539, "high": 0.539, "low": 0.535, "close": 0.536, "volume": 19025.34, "close_time": 1767787199999, "quote_volume": 10212.48987, "trades": 261, "taker_buy_base": 4545.75, "taker_buy_quote": 2437.04858 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.536, "high": 0.537, "low": 0.529, "close": 0.53, "volume": 25113.62, "close_time": 1767790799999, "quote_volume": 13357.49994, "trades": 172, "taker_buy_base": 4508.81, "taker_buy_quote": 2404.20141 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.531, "high": 0.533, "low": 0.526, "close": 0.526, "volume": 44363.51, "close_time": 1767794399999, "quote_volume": 23461.99569, "trades": 389, "taker_buy_base": 18698.79, "taker_buy_quote": 9910.74424 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.526, "high": 0.528, "low": 0.52, "close": 0.526, "volume": 118019.21, "close_time": 1767797999999, "quote_volume": 61778.01921, "trades": 1117, "taker_buy_base": 68854.56, "taker_buy_quote": 36059.20496 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.524, "high": 0.524, "low": 0.516, "close": 0.518, "volume": 83675.07, "close_time": 1767801599999, "quote_volume": 43429.94602, "trades": 633, "taker_buy_base": 39161.69, "taker_buy_quote": 20328.08932 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.518, "high": 0.522, "low": 0.518, "close": 0.521, "volume": 31824.94, "close_time": 1767805199999, "quote_volume": 16549.41642, "trades": 459, "taker_buy_base": 18724.13, "taker_buy_quote": 9736.46202 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.522, "high": 0.527, "low": 0.521, "close": 0.522, "volume": 24288.81, "close_time": 1767808799999, "quote_volume": 12752.88666, "trades": 228, "taker_buy_base": 15297.15, "taker_buy_quote": 8044.04209 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.522, "high": 0.525, "low": 0.521, "close": 0.521, "volume": 16071.36, "close_time": 1767812399999, "quote_volume": 8409.72085, "trades": 300, "taker_buy_base": 4267.27, "taker_buy_quote": 2233.92751 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.522, "high": 0.523, "low": 0.517, "close": 0.521, "volume": 30091.68, "close_time": 1767815999999, "quote_volume": 15641.31886, "trades": 325, "taker_buy_base": 13582.27, "taker_buy_quote": 7064.74614 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.521, "high": 0.522, "low": 0.518, "close": 0.519, "volume": 5215.05, "close_time": 1767819599999, "quote_volume": 2710.72503, "trades": 98, "taker_buy_base": 854.0, "taker_buy_quote": 443.26047 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.518, "volume": 7187.88, "close_time": 1767823199999, "quote_volume": 3733.49816, "trades": 45, "taker_buy_base": 1061.9, "taker_buy_quote": 551.23257 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.518, "high": 0.52, "low": 0.515, "close": 0.517, "volume": 29024.6, "close_time": 1767826799999, "quote_volume": 15000.01364, "trades": 185, "taker_buy_base": 7104.04, "taker_buy_quote": 3678.61957 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.516, "high": 0.52, "low": 0.515, "close": 0.519, "volume": 17021.44, "close_time": 1767830399999, "quote_volume": 8792.04196, "trades": 139, "taker_buy_base": 11774.56, "taker_buy_quote": 6078.33508 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.521, "volume": 7084.53, "close_time": 1767833999999, "quote_volume": 3683.2826, "trades": 149, "taker_buy_base": 5690.16, "taker_buy_quote": 2958.92169 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.521, "high": 0.523, "low": 0.521, "close": 0.523, "volume": 5656.67, "close_time": 1767837599999, "quote_volume": 2953.62613, "trades": 122, "taker_buy_base": 1076.21, "taker_buy_quote": 562.35733 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.523, "high": 0.524, "low": 0.52, "close": 0.52, "volume": 4817.45, "close_time": 1767841199999, "quote_volume": 2517.01894, "trades": 59, "taker_buy_base": 953.13, "taker_buy_quote": 497.99473 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.52, "high": 0.522, "low": 0.513, "close": 0.515, "volume": 17210.36, "close_time": 1767844799999, "quote_volume": 8897.59166, "trades": 301, "taker_buy_base": 9619.73, "taker_buy_quote": 4969.18542 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.514, "high": 0.522, "low": 0.514, "close": 0.522, "volume": 38147.46, "close_time": 1767848399999, "quote_volume": 19725.16197, "trades": 564, "taker_buy_base": 27261.74, "taker_buy_quote": 14110.36593 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.52, "high": 0.524, "low": 0.516, "close": 0.518, "volume": 45174.44, "close_time": 1767851999999, "quote_volume": 23561.97678, "trades": 512, "taker_buy_base": 22799.92, "taker_buy_quote": 11901.06613 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.518, "high": 0.519, "low": 0.511, "close": 0.511, "volume": 78391.47, "close_time": 1767855599999, "quote_volume": 40410.70465, "trades": 1063, "taker_buy_base": 53528.7, "taker_buy_quote": 27606.8534 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.511, "high": 0.521, "low": 0.509, "close": 0.519, "volume": 94808.82, "close_time": 1767859199999, "quote_volume": 48736.08159, "trades": 1269, "taker_buy_base": 64582.29, "taker_buy_quote": 33202.44708 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.52, "high": 0.527, "low": 0.517, "close": 0.521, "volume": 78812.67, "close_time": 1767862799999, "quote_volume": 41177.42445, "trades": 968, "taker_buy_base": 42224.47, "taker_buy_quote": 22050.20699 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.521, "high": 0.53, "low": 0.516, "close": 0.518, "volume": 123813.83, "close_time": 1767866399999, "quote_volume": 64521.15774, "trades": 1649, "taker_buy_base": 82052.53, "taker_buy_quote": 42755.36057 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.518, "high": 0.529, "low": 0.516, "close": 0.524, "volume": 105270.27, "close_time": 1767869999999, "quote_volume": 55100.91748, "trades": 1598, "taker_buy_base": 70200.02, "taker_buy_quote": 36762.32848 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.525, "high": 0.526, "low": 0.519, "close": 0.524, "volume": 71047.42, "close_time": 1767873599999, "quote_volume": 37115.35627, "trades": 630, "taker_buy_base": 35103.6, "taker_buy_quote": 18358.59952 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.524, "high": 0.524, "low": 0.521, "close": 0.523, "volume": 18011.26, "close_time": 1767877199999, "quote_volume": 9410.75949, "trades": 258, "taker_buy_base": 13319.03, "taker_buy_quote": 6957.84656 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.522, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 34913.95, "close_time": 1767880799999, "quote_volume": 18275.633, "trades": 626, "taker_buy_base": 20941.07, "taker_buy_quote": 10963.8137 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.522, "high": 0.527, "low": 0.519, "close": 0.525, "volume": 127447.14, "close_time": 1767884399999, "quote_volume": 66545.39056, "trades": 1229, "taker_buy_base": 69580.21, "taker_buy_quote": 36355.36731 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.525, "high": 0.545, "low": 0.524, "close": 0.542, "volume": 223947.04, "close_time": 1767887999999, "quote_volume": 120360.03934, "trades": 1666, "taker_buy_base": 144090.37, "taker_buy_quote": 77455.54534 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.543, "high": 0.543, "low": 0.533, "close": 0.537, "volume": 167332.89, "close_time": 1767891599999, "quote_volume": 89993.11952, "trades": 1430, "taker_buy_base": 87183.03, "taker_buy_quote": 46885.51015 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.538, "high": 0.539, "low": 0.533, "close": 0.535, "volume": 51926.2, "close_time": 1767895199999, "quote_volume": 27791.59055, "trades": 377, "taker_buy_base": 28952.46, "taker_buy_quote": 15489.04386 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.535, "high": 0.537, "low": 0.532, "close": 0.533, "volume": 40477.7, "close_time": 1767898799999, "quote_volume": 21629.72858, "trades": 448, "taker_buy_base": 22450.43, "taker_buy_quote": 12006.5754 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.534, "high": 0.537, "low": 0.532, "close": 0.533, "volume": 18877.77, "close_time": 1767902399999, "quote_volume": 10081.31199, "trades": 293, "taker_buy_base": 11498.03, "taker_buy_quote": 6144.21488 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.532, "high": 0.537, "low": 0.53, "close": 0.536, "volume": 59722.16, "close_time": 1767905999999, "quote_volume": 31881.7293, "trades": 554, "taker_buy_base": 37365.26, "taker_buy_quote": 19962.90167 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.536, "high": 0.539, "low": 0.535, "close": 0.537, "volume": 27061.79, "close_time": 1767909599999, "quote_volume": 14533.05827, "trades": 328, "taker_buy_base": 14537.64, "taker_buy_quote": 7806.19163 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.536, "high": 0.537, "low": 0.531, "close": 0.534, "volume": 19293.32, "close_time": 1767913199999, "quote_volume": 10318.83492, "trades": 429, "taker_buy_base": 13838.05, "taker_buy_quote": 7404.69159 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.535, "high": 0.536, "low": 0.533, "close": 0.536, "volume": 17840.46, "close_time": 1767916799999, "quote_volume": 9539.05046, "trades": 215, "taker_buy_base": 11361.95, "taker_buy_quote": 6075.37765 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.535, "high": 0.535, "low": 0.531, "close": 0.532, "volume": 3203.04, "close_time": 1767920399999, "quote_volume": 1706.80508, "trades": 56, "taker_buy_base": 896.29, "taker_buy_quote": 477.18718 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.532, "high": 0.534, "low": 0.525, "close": 0.526, "volume": 78289.19, "close_time": 1767923999999, "quote_volume": 41259.53474, "trades": 853, "taker_buy_base": 43854.74, "taker_buy_quote": 23116.00845 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.527, "high": 0.544, "low": 0.527, "close": 0.535, "volume": 162570.12, "close_time": 1767927599999, "quote_volume": 87304.8968, "trades": 1147, "taker_buy_base": 113993.35, "taker_buy_quote": 61232.98288 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.535, "high": 0.542, "low": 0.535, "close": 0.541, "volume": 40980.82, "close_time": 1767931199999, "quote_volume": 22113.45219, "trades": 357, "taker_buy_base": 15715.42, "taker_buy_quote": 8474.6559 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.541, "high": 0.547, "low": 0.541, "close": 0.544, "volume": 36411.95, "close_time": 1767934799999, "quote_volume": 19825.88642, "trades": 688, "taker_buy_base": 26045.86, "taker_buy_quote": 14187.41652 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.545, "high": 0.546, "low": 0.542, "close": 0.543, "volume": 14403.35, "close_time": 1767938399999, "quote_volume": 7834.34399, "trades": 257, "taker_buy_base": 4095.2, "taker_buy_quote": 2231.08857 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.543, "high": 0.543, "low": 0.534, "close": 0.539, "volume": 63685.31, "close_time": 1767941999999, "quote_volume": 34293.49273, "trades": 592, "taker_buy_base": 13883.0, "taker_buy_quote": 7471.22572 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.538, "high": 0.538, "low": 0.534, "close": 0.535, "volume": 19126.98, "close_time": 1767945599999, "quote_volume": 10237.03204, "trades": 175, "taker_buy_base": 4802.7, "taker_buy_quote": 2574.37437 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.536, "high": 0.536, "low": 0.526, "close": 0.53, "volume": 95199.82, "close_time": 1767949199999, "quote_volume": 50517.866, "trades": 1019, "taker_buy_base": 48238.27, "taker_buy_quote": 25599.22932 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 17856.94, "close_time": 1767952799999, "quote_volume": 9465.02862, "trades": 203, "taker_buy_base": 2541.41, "taker_buy_quote": 1347.97708 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 16457.83, "close_time": 1767956399999, "quote_volume": 8674.61085, "trades": 127, "taker_buy_base": 4464.93, "taker_buy_quote": 2356.73114 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.528, "high": 0.531, "low": 0.528, "close": 0.53, "volume": 12198.3, "close_time": 1767959999999, "quote_volume": 6469.08206, "trades": 166, "taker_buy_base": 8317.05, "taker_buy_quote": 4414.24758 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.53, "high": 0.531, "low": 0.528, "close": 0.531, "volume": 12978.18, "close_time": 1767963599999, "quote_volume": 6875.74318, "trades": 178, "taker_buy_base": 4666.25, "taker_buy_quote": 2473.38045 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.53, "high": 0.534, "low": 0.53, "close": 0.531, "volume": 38183.47, "close_time": 1767967199999, "quote_volume": 20303.04561, "trades": 463, "taker_buy_base": 22232.85, "taker_buy_quote": 11818.51137 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.532, "high": 0.533, "low": 0.528, "close": 0.529, "volume": 15251.57, "close_time": 1767970799999, "quote_volume": 8087.46016, "trades": 281, "taker_buy_base": 8626.55, "taker_buy_quote": 4574.81345 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.534, "volume": 65519.25, "close_time": 1767974399999, "quote_volume": 34916.4358, "trades": 391, "taker_buy_base": 47584.25, "taker_buy_quote": 25382.35405 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.534, "high": 0.538, "low": 0.533, "close": 0.537, "volume": 21405.31, "close_time": 1767977999999, "quote_volume": 11481.03161, "trades": 233, "taker_buy_base": 11267.86, "taker_buy_quote": 6045.46449 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.537, "high": 0.537, "low": 0.533, "close": 0.536, "volume": 12231.07, "close_time": 1767981599999, "quote_volume": 6532.63605, "trades": 206, "taker_buy_base": 7425.9, "taker_buy_quote": 3963.29911 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.536, "high": 0.537, "low": 0.528, "close": 0.531, "volume": 20526.77, "close_time": 1767985199999, "quote_volume": 10919.55608, "trades": 381, "taker_buy_base": 4099.72, "taker_buy_quote": 2180.60179 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.531, "high": 0.531, "low": 0.523, "close": 0.525, "volume": 38580.56, "close_time": 1767988799999, "quote_volume": 20272.58964, "trades": 464, "taker_buy_base": 24379.37, "taker_buy_quote": 12809.10383 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.525, "high": 0.528, "low": 0.524, "close": 0.526, "volume": 31537.49, "close_time": 1767992399999, "quote_volume": 16602.41575, "trades": 493, "taker_buy_base": 14650.1, "taker_buy_quote": 7714.10531 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.526, "high": 0.533, "low": 0.526, "close": 0.533, "volume": 32985.47, "close_time": 1767995999999, "quote_volume": 17476.12945, "trades": 683, "taker_buy_base": 13844.32, "taker_buy_quote": 7328.1477 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.533, "high": 0.534, "low": 0.531, "close": 0.533, "volume": 12644.02, "close_time": 1767999599999, "quote_volume": 6734.86966, "trades": 207, "taker_buy_base": 4949.33, "taker_buy_quote": 2635.64107 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.534, "high": 0.537, "low": 0.534, "close": 0.535, "volume": 13874.96, "close_time": 1768003199999, "quote_volume": 7430.21684, "trades": 246, "taker_buy_base": 7059.92, "taker_buy_quote": 3778.70988 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.534, "high": 0.534, "low": 0.531, "close": 0.531, "volume": 2491.31, "close_time": 1768006799999, "quote_volume": 1326.18001, "trades": 101, "taker_buy_base": 875.53, "taker_buy_quote": 464.90643 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.533, "high": 0.533, "low": 0.531, "close": 0.531, "volume": 29604.22, "close_time": 1768010399999, "quote_volume": 15748.10729, "trades": 278, "taker_buy_base": 19005.28, "taker_buy_quote": 10111.88797 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.531, "high": 0.535, "low": 0.53, "close": 0.532, "volume": 25842.61, "close_time": 1768013999999, "quote_volume": 13752.75842, "trades": 116, "taker_buy_base": 10198.8, "taker_buy_quote": 5430.33308 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.533, "high": 0.533, "low": 0.528, "close": 0.531, "volume": 33338.8, "close_time": 1768017599999, "quote_volume": 17702.5278, "trades": 151, "taker_buy_base": 1971.29, "taker_buy_quote": 1046.54082 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.531, "high": 0.532, "low": 0.529, "close": 0.529, "volume": 3509.41, "close_time": 1768021199999, "quote_volume": 1862.27133, "trades": 111, "taker_buy_base": 944.72, "taker_buy_quote": 501.53312 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.529, "high": 0.53, "low": 0.52, "close": 0.526, "volume": 81379.2, "close_time": 1768024799999, "quote_volume": 42648.72128, "trades": 566, "taker_buy_base": 20667.08, "taker_buy_quote": 10838.88868 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.526, "high": 0.529, "low": 0.526, "close": 0.528, "volume": 15822.48, "close_time": 1768028399999, "quote_volume": 8345.93433, "trades": 179, "taker_buy_base": 11572.36, "taker_buy_quote": 6106.01971 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.528, "high": 0.531, "low": 0.527, "close": 0.531, "volume": 9824.06, "close_time": 1768031999999, "quote_volume": 5201.2103, "trades": 213, "taker_buy_base": 2920.62, "taker_buy_quote": 1545.1441 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.532, "high": 0.537, "low": 0.532, "close": 0.537, "volume": 19043.73, "close_time": 1768035599999, "quote_volume": 10166.88208, "trades": 276, "taker_buy_base": 17237.13, "taker_buy_quote": 9202.87493 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.538, "high": 0.538, "low": 0.533, "close": 0.534, "volume": 25284.61, "close_time": 1768039199999, "quote_volume": 13529.06375, "trades": 212, "taker_buy_base": 8004.71, "taker_buy_quote": 4288.67183 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.534, "high": 0.534, "low": 0.531, "close": 0.533, "volume": 14175.41, "close_time": 1768042799999, "quote_volume": 7537.21095, "trades": 205, "taker_buy_base": 3820.1, "taker_buy_quote": 2030.93939 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.534, "volume": 11632.92, "close_time": 1768046399999, "quote_volume": 6190.30498, "trades": 166, "taker_buy_base": 5829.5, "taker_buy_quote": 3105.82987 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.535, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 7055.46, "close_time": 1768049999999, "quote_volume": 3769.73386, "trades": 252, "taker_buy_base": 1757.37, "taker_buy_quote": 939.22175 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.535, "high": 0.535, "low": 0.534, "close": 0.534, "volume": 2979.64, "close_time": 1768053599999, "quote_volume": 1591.15811, "trades": 125, "taker_buy_base": 447.9, "taker_buy_quote": 239.20895 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.534, "volume": 65812.59, "close_time": 1768057199999, "quote_volume": 35315.73539, "trades": 382, "taker_buy_base": 28926.7, "taker_buy_quote": 15500.96971 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.535, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 4030.72, "close_time": 1768060799999, "quote_volume": 2151.93084, "trades": 55, "taker_buy_base": 1555.7, "taker_buy_quote": 831.03977 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.534, "high": 0.534, "low": 0.531, "close": 0.532, "volume": 12144.22, "close_time": 1768064399999, "quote_volume": 6465.38862, "trades": 76, "taker_buy_base": 5384.46, "taker_buy_quote": 2867.6507 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.53, "volume": 26803.0, "close_time": 1768067999999, "quote_volume": 14268.56765, "trades": 195, "taker_buy_base": 10593.85, "taker_buy_quote": 5649.0735 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.53, "high": 0.533, "low": 0.53, "close": 0.533, "volume": 9938.81, "close_time": 1768071599999, "quote_volume": 5280.93503, "trades": 109, "taker_buy_base": 5517.99, "taker_buy_quote": 2929.64237 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.532, "high": 0.533, "low": 0.53, "close": 0.532, "volume": 61598.62, "close_time": 1768075199999, "quote_volume": 32754.87012, "trades": 278, "taker_buy_base": 37024.17, "taker_buy_quote": 19708.13147 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.533, "high": 0.533, "low": 0.531, "close": 0.531, "volume": 4407.27, "close_time": 1768078799999, "quote_volume": 2345.38721, "trades": 73, "taker_buy_base": 1938.05, "taker_buy_quote": 1031.41767 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.531, "high": 0.531, "low": 0.529, "close": 0.529, "volume": 6065.55, "close_time": 1768082399999, "quote_volume": 3214.19565, "trades": 102, "taker_buy_base": 4716.99, "taker_buy_quote": 2499.92334 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.528, "high": 0.528, "low": 0.525, "close": 0.525, "volume": 25993.78, "close_time": 1768085999999, "quote_volume": 13665.70569, "trades": 231, "taker_buy_base": 10118.28, "taker_buy_quote": 5323.47729 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 11323.04, "close_time": 1768089599999, "quote_volume": 5943.65754, "trades": 133, "taker_buy_base": 5676.5, "taker_buy_quote": 2980.19256 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.526, "volume": 12763.46, "close_time": 1768093199999, "quote_volume": 6706.62538, "trades": 164, "taker_buy_base": 10413.81, "taker_buy_quote": 5472.47936 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.525, "volume": 16329.53, "close_time": 1768096799999, "quote_volume": 8572.07903, "trades": 48, "taker_buy_base": 4187.0, "taker_buy_quote": 2197.70835 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.526, "high": 0.526, "low": 0.524, "close": 0.524, "volume": 1824.86, "close_time": 1768100399999, "quote_volume": 957.65261, "trades": 27, "taker_buy_base": 994.44, "taker_buy_quote": 521.80017 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.524, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 1992.6, "close_time": 1768103999999, "quote_volume": 1044.74387, "trades": 38, "taker_buy_base": 1296.07, "taker_buy_quote": 679.77482 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.525, "high": 0.525, "low": 0.523, "close": 0.525, "volume": 11861.71, "close_time": 1768107599999, "quote_volume": 6216.6908, "trades": 155, "taker_buy_base": 6854.19, "taker_buy_quote": 3593.86294 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.525, "high": 0.528, "low": 0.524, "close": 0.526, "volume": 31259.82, "close_time": 1768111199999, "quote_volume": 16471.42296, "trades": 436, "taker_buy_base": 19799.25, "taker_buy_quote": 10434.90564 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.527, "high": 0.528, "low": 0.525, "close": 0.527, "volume": 15896.86, "close_time": 1768114799999, "quote_volume": 8364.22013, "trades": 109, "taker_buy_base": 4419.63, "taker_buy_quote": 2325.73539 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.526, "high": 0.528, "low": 0.526, "close": 0.527, "volume": 1724.1, "close_time": 1768118399999, "quote_volume": 908.29171, "trades": 46, "taker_buy_base": 297.71, "taker_buy_quote": 157.08147 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.527, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 7803.79, "close_time": 1768121999999, "quote_volume": 4115.10841, "trades": 225, "taker_buy_base": 5749.58, "taker_buy_quote": 3032.96484 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.527, "high": 0.529, "low": 0.527, "close": 0.528, "volume": 12187.47, "close_time": 1768125599999, "quote_volume": 6430.34413, "trades": 157, "taker_buy_base": 6978.64, "taker_buy_quote": 3682.33122 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.529, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 12189.78, "close_time": 1768129199999, "quote_volume": 6449.08961, "trades": 115, "taker_buy_base": 7202.32, "taker_buy_quote": 3815.23049 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.528, "high": 0.529, "low": 0.527, "close": 0.528, "volume": 8992.61, "close_time": 1768132799999, "quote_volume": 4747.41592, "trades": 93, "taker_buy_base": 4201.89, "taker_buy_quote": 2221.29605 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.528, "high": 0.528, "low": 0.526, "close": 0.528, "volume": 11651.54, "close_time": 1768136399999, "quote_volume": 6144.19348, "trades": 174, "taker_buy_base": 7243.0, "taker_buy_quote": 3822.4629 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.528, "high": 0.528, "low": 0.525, "close": 0.526, "volume": 28371.73, "close_time": 1768139999999, "quote_volume": 14932.93329, "trades": 352, "taker_buy_base": 14546.1, "taker_buy_quote": 7656.89513 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.526, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 33770.58, "close_time": 1768143599999, "quote_volume": 17717.36769, "trades": 368, "taker_buy_base": 16439.55, "taker_buy_quote": 8634.21104 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.525, "high": 0.525, "low": 0.51, "close": 0.515, "volume": 146856.79, "close_time": 1768147199999, "quote_volume": 75901.09844, "trades": 1299, "taker_buy_base": 38084.76, "taker_buy_quote": 19670.3418 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.515, "high": 0.519, "low": 0.514, "close": 0.518, "volume": 51750.81, "close_time": 1768150799999, "quote_volume": 26773.23618, "trades": 497, "taker_buy_base": 16669.37, "taker_buy_quote": 8606.73205 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 20188.2, "close_time": 1768154399999, "quote_volume": 10476.34333, "trades": 403, "taker_buy_base": 17430.98, "taker_buy_quote": 9047.32032 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.519, "high": 0.519, "low": 0.517, "close": 0.518, "volume": 9579.85, "close_time": 1768157999999, "quote_volume": 4964.05858, "trades": 156, "taker_buy_base": 4322.33, "taker_buy_quote": 2241.2063 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.518, "high": 0.518, "low": 0.516, "close": 0.516, "volume": 29538.54, "close_time": 1768161599999, "quote_volume": 15285.52862, "trades": 194, "taker_buy_base": 5792.13, "taker_buy_quote": 2994.03852 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.515, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 39630.29, "close_time": 1768165199999, "quote_volume": 20314.66895, "trades": 817, "taker_buy_base": 19616.26, "taker_buy_quote": 10056.53651 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.513, "high": 0.513, "low": 0.509, "close": 0.513, "volume": 27502.25, "close_time": 1768168799999, "quote_volume": 14057.87863, "trades": 507, "taker_buy_base": 13454.3, "taker_buy_quote": 6879.41351 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.513, "high": 0.514, "low": 0.507, "close": 0.507, "volume": 27875.13, "close_time": 1768172399999, "quote_volume": 14181.16625, "trades": 428, "taker_buy_base": 12503.77, "taker_buy_quote": 6364.12506 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.507, "high": 0.508, "low": 0.499, "close": 0.508, "volume": 69439.76, "close_time": 1768175999999, "quote_volume": 34930.8027, "trades": 1120, "taker_buy_base": 33612.24, "taker_buy_quote": 16899.0827 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.507, "high": 0.51, "low": 0.47, "close": 0.491, "volume": 366451.37, "close_time": 1768179599999, "quote_volume": 177937.38309, "trades": 4070, "taker_buy_base": 144518.58, "taker_buy_quote": 70554.11521 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.491, "high": 0.5, "low": 0.49, "close": 0.499, "volume": 65885.54, "close_time": 1768183199999, "quote_volume": 32688.6766, "trades": 1360, "taker_buy_base": 43478.46, "taker_buy_quote": 21557.0142 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.499, "high": 0.504, "low": 0.498, "close": 0.503, "volume": 32303.9, "close_time": 1768186799999, "quote_volume": 16179.04078, "trades": 470, "taker_buy_base": 14667.09, "taker_buy_quote": 7344.5271 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.504, "high": 0.504, "low": 0.498, "close": 0.499, "volume": 8418.85, "close_time": 1768190399999, "quote_volume": 4214.2386, "trades": 150, "taker_buy_base": 3814.03, "taker_buy_quote": 1912.71024 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.498, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 17269.25, "close_time": 1768193999999, "quote_volume": 8640.00113, "trades": 267, "taker_buy_base": 13844.05, "taker_buy_quote": 6934.01606 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.503, "high": 0.503, "low": 0.5, "close": 0.501, "volume": 22103.66, "close_time": 1768197599999, "quote_volume": 11095.19919, "trades": 123, "taker_buy_base": 2756.41, "taker_buy_quote": 1383.59533 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.501, "high": 0.502, "low": 0.497, "close": 0.499, "volume": 35852.36, "close_time": 1768201199999, "quote_volume": 17935.5105, "trades": 579, "taker_buy_base": 15850.86, "taker_buy_quote": 7935.95048 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.498, "high": 0.5, "low": 0.494, "close": 0.495, "volume": 20567.59, "close_time": 1768204799999, "quote_volume": 10203.89572, "trades": 518, "taker_buy_base": 13607.81, "taker_buy_quote": 6752.87098 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.496, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 141940.84, "close_time": 1768208399999, "quote_volume": 70382.45968, "trades": 1117, "taker_buy_base": 59187.82, "taker_buy_quote": 29360.28898 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.493, "volume": 12345.87, "close_time": 1768211999999, "quote_volume": 6088.6495, "trades": 375, "taker_buy_base": 11214.17, "taker_buy_quote": 5530.85641 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.492, "high": 0.494, "low": 0.492, "close": 0.492, "volume": 6948.51, "close_time": 1768215599999, "quote_volume": 3428.59458, "trades": 175, "taker_buy_base": 3170.51, "taker_buy_quote": 1563.85414 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.494, "high": 0.499, "low": 0.494, "close": 0.499, "volume": 12174.19, "close_time": 1768219199999, "quote_volume": 6049.67691, "trades": 196, "taker_buy_base": 5785.93, "taker_buy_quote": 2873.92928 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.498, "high": 0.499, "low": 0.496, "close": 0.496, "volume": 8014.07, "close_time": 1768222799999, "quote_volume": 3987.1718, "trades": 183, "taker_buy_base": 3842.21, "taker_buy_quote": 1913.77791 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.496, "high": 0.497, "low": 0.493, "close": 0.495, "volume": 25733.0, "close_time": 1768226399999, "quote_volume": 12745.89886, "trades": 472, "taker_buy_base": 17416.16, "taker_buy_quote": 8627.98511 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.496, "high": 0.507, "low": 0.496, "close": 0.504, "volume": 102616.03, "close_time": 1768229999999, "quote_volume": 51539.32076, "trades": 1501, "taker_buy_base": 58151.53, "taker_buy_quote": 29203.97657 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.503, "high": 0.508, "low": 0.503, "close": 0.505, "volume": 24445.3, "close_time": 1768233599999, "quote_volume": 12346.22769, "trades": 533, "taker_buy_base": 11143.24, "taker_buy_quote": 5630.39159 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.506, "high": 0.509, "low": 0.505, "close": 0.506, "volume": 8888.68, "close_time": 1768237199999, "quote_volume": 4498.54032, "trades": 201, "taker_buy_base": 5212.15, "taker_buy_quote": 2639.16202 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.505, "high": 0.506, "low": 0.5, "close": 0.503, "volume": 31457.85, "close_time": 1768240799999, "quote_volume": 15832.63329, "trades": 332, "taker_buy_base": 20110.09, "taker_buy_quote": 10125.61721 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.502, "high": 0.505, "low": 0.502, "close": 0.503, "volume": 11533.62, "close_time": 1768244399999, "quote_volume": 5809.50281, "trades": 200, "taker_buy_base": 8401.09, "taker_buy_quote": 4233.5295 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.502, "high": 0.504, "low": 0.495, "close": 0.501, "volume": 107947.88, "close_time": 1768247999999, "quote_volume": 53897.46985, "trades": 396, "taker_buy_base": 57492.1, "taker_buy_quote": 28688.45277 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.501, "high": 0.503, "low": 0.496, "close": 0.496, "volume": 14914.88, "close_time": 1768251599999, "quote_volume": 7462.80191, "trades": 172, "taker_buy_base": 3720.98, "taker_buy_quote": 1852.51189 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.498, "high": 0.499, "low": 0.496, "close": 0.496, "volume": 30900.66, "close_time": 1768255199999, "quote_volume": 15392.8008, "trades": 187, "taker_buy_base": 16412.27, "taker_buy_quote": 8174.16226 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.497, "high": 0.499, "low": 0.496, "close": 0.498, "volume": 1585.27, "close_time": 1768258799999, "quote_volume": 788.63697, "trades": 40, "taker_buy_base": 695.87, "taker_buy_quote": 346.63486 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.497, "high": 0.499, "low": 0.496, "close": 0.499, "volume": 9396.01, "close_time": 1768262399999, "quote_volume": 4674.39813, "trades": 144, "taker_buy_base": 1891.17, "taker_buy_quote": 942.67142 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.499, "high": 0.501, "low": 0.499, "close": 0.501, "volume": 3115.75, "close_time": 1768265999999, "quote_volume": 1556.7971, "trades": 46, "taker_buy_base": 1356.96, "taker_buy_quote": 678.4243 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 22309.03, "close_time": 1768269599999, "quote_volume": 11094.01935, "trades": 191, "taker_buy_base": 6078.38, "taker_buy_quote": 3027.45323 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.499, "high": 0.501, "low": 0.499, "close": 0.5, "volume": 3967.0, "close_time": 1768273199999, "quote_volume": 1983.67316, "trades": 122, "taker_buy_base": 1568.86, "taker_buy_quote": 784.62284 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.499, "high": 0.501, "low": 0.498, "close": 0.501, "volume": 14257.78, "close_time": 1768276799999, "quote_volume": 7114.78309, "trades": 204, "taker_buy_base": 9506.57, "taker_buy_quote": 4738.84926 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.502, "high": 0.505, "low": 0.501, "close": 0.505, "volume": 19508.97, "close_time": 1768280399999, "quote_volume": 9817.37128, "trades": 166, "taker_buy_base": 15412.93, "taker_buy_quote": 7757.93619 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.504, "high": 0.505, "low": 0.502, "close": 0.503, "volume": 6945.08, "close_time": 1768283999999, "quote_volume": 3499.39763, "trades": 128, "taker_buy_base": 2206.07, "taker_buy_quote": 1111.11564 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.503, "high": 0.505, "low": 0.502, "close": 0.504, "volume": 4570.98, "close_time": 1768287599999, "quote_volume": 2304.18829, "trades": 137, "taker_buy_base": 3428.15, "taker_buy_quote": 1728.74159 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.505, "high": 0.506, "low": 0.504, "close": 0.504, "volume": 17798.09, "close_time": 1768291199999, "quote_volume": 8992.95508, "trades": 170, "taker_buy_base": 11170.27, "taker_buy_quote": 5643.0988 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.504, "high": 0.505, "low": 0.503, "close": 0.504, "volume": 8312.92, "close_time": 1768294799999, "quote_volume": 4187.6888, "trades": 134, "taker_buy_base": 4002.77, "taker_buy_quote": 2019.06417 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.504, "high": 0.506, "low": 0.504, "close": 0.504, "volume": 13398.07, "close_time": 1768298399999, "quote_volume": 6764.1136, "trades": 324, "taker_buy_base": 8153.03, "taker_buy_quote": 4116.5082 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.504, "high": 0.506, "low": 0.503, "close": 0.505, "volume": 28767.25, "close_time": 1768301999999, "quote_volume": 14498.63108, "trades": 172, "taker_buy_base": 4104.89, "taker_buy_quote": 2069.78115 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.504, "high": 0.506, "low": 0.501, "close": 0.504, "volume": 35067.94, "close_time": 1768305599999, "quote_volume": 17636.46843, "trades": 198, "taker_buy_base": 8388.72, "taker_buy_quote": 4230.23675 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.503, "high": 0.505, "low": 0.502, "close": 0.505, "volume": 7198.78, "close_time": 1768309199999, "quote_volume": 3624.35452, "trades": 95, "taker_buy_base": 5374.9, "taker_buy_quote": 2706.88346 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.504, "high": 0.507, "low": 0.503, "close": 0.505, "volume": 17038.38, "close_time": 1768312799999, "quote_volume": 8612.38417, "trades": 264, "taker_buy_base": 8556.99, "taker_buy_quote": 4324.71255 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.506, "high": 0.513, "low": 0.506, "close": 0.51, "volume": 35239.74, "close_time": 1768316399999, "quote_volume": 17953.22129, "trades": 466, "taker_buy_base": 20263.3, "taker_buy_quote": 10314.84706 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.509, "high": 0.516, "low": 0.508, "close": 0.516, "volume": 30426.32, "close_time": 1768319999999, "quote_volume": 15541.59683, "trades": 470, "taker_buy_base": 19021.91, "taker_buy_quote": 9711.29763 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.516, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 55501.59, "close_time": 1768323599999, "quote_volume": 28557.70275, "trades": 453, "taker_buy_base": 33901.91, "taker_buy_quote": 17449.98661 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.516, "high": 0.519, "low": 0.515, "close": 0.515, "volume": 61949.03, "close_time": 1768327199999, "quote_volume": 31991.13066, "trades": 623, "taker_buy_base": 27638.64, "taker_buy_quote": 14272.48585 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.515, "high": 0.517, "low": 0.511, "close": 0.514, "volume": 63759.5, "close_time": 1768330799999, "quote_volume": 32773.77592, "trades": 507, "taker_buy_base": 22081.37, "taker_buy_quote": 11357.52733 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.513, "high": 0.516, "low": 0.513, "close": 0.515, "volume": 6619.4, "close_time": 1768334399999, "quote_volume": 3403.72234, "trades": 156, "taker_buy_base": 2063.76, "taker_buy_quote": 1062.71064 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.516, "high": 0.516, "low": 0.51, "close": 0.51, "volume": 45124.73, "close_time": 1768337999999, "quote_volume": 23088.01856, "trades": 282, "taker_buy_base": 34007.59, "taker_buy_quote": 17401.84438 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.511, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 1244.42, "close_time": 1768341599999, "quote_volume": 636.53922, "trades": 23, "taker_buy_base": 1174.18, "taker_buy_quote": 600.64658 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.512, "high": 0.526, "low": 0.512, "close": 0.524, "volume": 93612.27, "close_time": 1768345199999, "quote_volume": 48792.01704, "trades": 819, "taker_buy_base": 49992.43, "taker_buy_quote": 26009.66561 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.523, "high": 0.524, "low": 0.518, "close": 0.521, "volume": 49980.28, "close_time": 1768348799999, "quote_volume": 26049.90248, "trades": 378, "taker_buy_base": 27454.86, "taker_buy_quote": 14335.5354 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.521, "high": 0.526, "low": 0.521, "close": 0.526, "volume": 21151.06, "close_time": 1768352399999, "quote_volume": 11058.86213, "trades": 216, "taker_buy_base": 12851.58, "taker_buy_quote": 6726.1503 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.526, "high": 0.527, "low": 0.523, "close": 0.523, "volume": 53247.29, "close_time": 1768355999999, "quote_volume": 27983.83182, "trades": 497, "taker_buy_base": 17069.17, "taker_buy_quote": 8974.2364 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.523, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 44339.38, "close_time": 1768359599999, "quote_volume": 23303.34632, "trades": 523, "taker_buy_base": 26436.6, "taker_buy_quote": 13892.07459 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.525, "high": 0.528, "low": 0.525, "close": 0.527, "volume": 9022.36, "close_time": 1768363199999, "quote_volume": 4750.85048, "trades": 107, "taker_buy_base": 1512.41, "taker_buy_quote": 796.0093 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.527, "high": 0.527, "low": 0.524, "close": 0.524, "volume": 5470.72, "close_time": 1768366799999, "quote_volume": 2871.66009, "trades": 58, "taker_buy_base": 2516.87, "taker_buy_quote": 1322.5674 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.524, "high": 0.525, "low": 0.519, "close": 0.524, "volume": 84363.71, "close_time": 1768370399999, "quote_volume": 44038.88402, "trades": 330, "taker_buy_base": 38347.53, "taker_buy_quote": 20026.1382 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.524, "high": 0.524, "low": 0.52, "close": 0.524, "volume": 42379.82, "close_time": 1768373999999, "quote_volume": 22171.97173, "trades": 192, "taker_buy_base": 6615.08, "taker_buy_quote": 3461.49027 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.524, "high": 0.525, "low": 0.522, "close": 0.523, "volume": 13895.89, "close_time": 1768377599999, "quote_volume": 7278.15763, "trades": 108, "taker_buy_base": 10686.06, "taker_buy_quote": 5598.10583 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.522, "high": 0.525, "low": 0.521, "close": 0.521, "volume": 23171.84, "close_time": 1768381199999, "quote_volume": 12103.41643, "trades": 373, "taker_buy_base": 3011.18, "taker_buy_quote": 1573.93228 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.523, "high": 0.533, "low": 0.522, "close": 0.533, "volume": 50663.63, "close_time": 1768384799999, "quote_volume": 26718.05578, "trades": 412, "taker_buy_base": 39530.82, "taker_buy_quote": 20856.55521 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.532, "high": 0.533, "low": 0.527, "close": 0.529, "volume": 60321.67, "close_time": 1768388399999, "quote_volume": 31933.50303, "trades": 810, "taker_buy_base": 17310.32, "taker_buy_quote": 9159.65582 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.529, "high": 0.531, "low": 0.523, "close": 0.525, "volume": 62159.63, "close_time": 1768391999999, "quote_volume": 32684.63171, "trades": 769, "taker_buy_base": 21528.76, "taker_buy_quote": 11328.42401 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.525, "high": 0.528, "low": 0.524, "close": 0.526, "volume": 24537.73, "close_time": 1768395599999, "quote_volume": 12896.63483, "trades": 400, "taker_buy_base": 4993.53, "taker_buy_quote": 2627.94431 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.526, "high": 0.526, "low": 0.522, "close": 0.523, "volume": 67250.1, "close_time": 1768399199999, "quote_volume": 35269.54351, "trades": 243, "taker_buy_base": 11560.44, "taker_buy_quote": 6069.1808 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.523, "high": 0.531, "low": 0.523, "close": 0.53, "volume": 134111.75, "close_time": 1768402799999, "quote_volume": 70646.94119, "trades": 827, "taker_buy_base": 85181.93, "taker_buy_quote": 44890.24486 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.529, "high": 0.531, "low": 0.525, "close": 0.528, "volume": 81847.31, "close_time": 1768406399999, "quote_volume": 43193.26043, "trades": 743, "taker_buy_base": 20388.05, "taker_buy_quote": 10753.76417 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.528, "high": 0.53, "low": 0.526, "close": 0.528, "volume": 52884.51, "close_time": 1768409999999, "quote_volume": 27952.88839, "trades": 836, "taker_buy_base": 19903.1, "taker_buy_quote": 10527.35792 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.529, "high": 0.531, "low": 0.521, "close": 0.523, "volume": 112093.65, "close_time": 1768413599999, "quote_volume": 58922.81766, "trades": 534, "taker_buy_base": 29358.17, "taker_buy_quote": 15437.55261 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.522, "high": 0.523, "low": 0.514, "close": 0.518, "volume": 129494.25, "close_time": 1768417199999, "quote_volume": 67136.76393, "trades": 721, "taker_buy_base": 42470.19, "taker_buy_quote": 21997.49854 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.518, "high": 0.528, "low": 0.517, "close": 0.522, "volume": 327167.26, "close_time": 1768420799999, "quote_volume": 170797.38205, "trades": 1253, "taker_buy_base": 143918.8, "taker_buy_quote": 75135.26725 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.522, "high": 0.525, "low": 0.515, "close": 0.518, "volume": 115508.4, "close_time": 1768424399999, "quote_volume": 60048.8936, "trades": 817, "taker_buy_base": 27407.77, "taker_buy_quote": 14249.8794 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.518, "high": 0.521, "low": 0.516, "close": 0.517, "volume": 68798.09, "close_time": 1768427999999, "quote_volume": 35718.5863, "trades": 480, "taker_buy_base": 29487.92, "taker_buy_quote": 15313.5141 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.517, "high": 0.518, "low": 0.51, "close": 0.512, "volume": 58661.83, "close_time": 1768431599999, "quote_volume": 30173.94079, "trades": 305, "taker_buy_base": 14813.29, "taker_buy_quote": 7643.87604 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.514, "high": 0.515, "low": 0.51, "close": 0.511, "volume": 21490.86, "close_time": 1768435199999, "quote_volume": 11027.05927, "trades": 190, "taker_buy_base": 11265.14, "taker_buy_quote": 5782.77116 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.512, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 12847.91, "close_time": 1768438799999, "quote_volume": 6593.62456, "trades": 331, "taker_buy_base": 4760.71, "taker_buy_quote": 2442.20061 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.514, "high": 0.515, "low": 0.512, "close": 0.512, "volume": 6781.77, "close_time": 1768442399999, "quote_volume": 3484.2522, "trades": 215, "taker_buy_base": 1761.21, "taker_buy_quote": 906.34479 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.512, "high": 0.512, "low": 0.508, "close": 0.509, "volume": 27238.1, "close_time": 1768445999999, "quote_volume": 13890.00214, "trades": 204, "taker_buy_base": 19689.91, "taker_buy_quote": 10040.63233 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.509, "high": 0.51, "low": 0.504, "close": 0.504, "volume": 46693.34, "close_time": 1768449599999, "quote_volume": 23705.04173, "trades": 326, "taker_buy_base": 13007.47, "taker_buy_quote": 6592.90977 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.503, "high": 0.505, "low": 0.502, "close": 0.504, "volume": 8626.76, "close_time": 1768453199999, "quote_volume": 4345.7118, "trades": 218, "taker_buy_base": 5270.72, "taker_buy_quote": 2657.58124 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.505, "high": 0.507, "low": 0.504, "close": 0.507, "volume": 15225.84, "close_time": 1768456799999, "quote_volume": 7688.53704, "trades": 117, "taker_buy_base": 4725.79, "taker_buy_quote": 2389.4291 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.507, "high": 0.507, "low": 0.505, "close": 0.507, "volume": 16170.7, "close_time": 1768460399999, "quote_volume": 8187.86229, "trades": 84, "taker_buy_base": 3370.14, "taker_buy_quote": 1707.54741 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.507, "high": 0.515, "low": 0.506, "close": 0.512, "volume": 32990.82, "close_time": 1768463999999, "quote_volume": 16845.69607, "trades": 253, "taker_buy_base": 23561.58, "taker_buy_quote": 12027.44397 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.512, "high": 0.513, "low": 0.51, "close": 0.511, "volume": 26711.31, "close_time": 1768467599999, "quote_volume": 13663.30252, "trades": 170, "taker_buy_base": 14190.03, "taker_buy_quote": 7258.3459 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.512, "high": 0.514, "low": 0.51, "close": 0.514, "volume": 10439.42, "close_time": 1768471199999, "quote_volume": 5337.08657, "trades": 115, "taker_buy_base": 5301.39, "taker_buy_quote": 2713.67019 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.514, "high": 0.514, "low": 0.512, "close": 0.512, "volume": 3419.43, "close_time": 1768474799999, "quote_volume": 1753.87863, "trades": 96, "taker_buy_base": 1022.96, "taker_buy_quote": 524.87926 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.512, "high": 0.513, "low": 0.51, "close": 0.511, "volume": 10004.73, "close_time": 1768478399999, "quote_volume": 5118.05482, "trades": 260, "taker_buy_base": 1643.42, "taker_buy_quote": 841.25757 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.511, "high": 0.514, "low": 0.511, "close": 0.513, "volume": 22912.39, "close_time": 1768481999999, "quote_volume": 11747.56889, "trades": 319, "taker_buy_base": 5432.98, "taker_buy_quote": 2787.8614 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.514, "high": 0.516, "low": 0.512, "close": 0.515, "volume": 29566.55, "close_time": 1768485599999, "quote_volume": 15183.20492, "trades": 494, "taker_buy_base": 12097.81, "taker_buy_quote": 6213.73639 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.514, "high": 0.514, "low": 0.505, "close": 0.509, "volume": 83172.14, "close_time": 1768489199999, "quote_volume": 42398.14048, "trades": 522, "taker_buy_base": 42211.35, "taker_buy_quote": 21529.50574 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.508, "high": 0.511, "low": 0.499, "close": 0.504, "volume": 34688.15, "close_time": 1768492799999, "quote_volume": 17450.72364, "trades": 364, "taker_buy_base": 16529.48, "taker_buy_quote": 8300.42403 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.504, "high": 0.506, "low": 0.502, "close": 0.504, "volume": 94415.9, "close_time": 1768496399999, "quote_volume": 47536.03711, "trades": 462, "taker_buy_base": 51342.35, "taker_buy_quote": 25840.16539 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.504, "high": 0.506, "low": 0.499, "close": 0.499, "volume": 37830.63, "close_time": 1768499999999, "quote_volume": 19024.13716, "trades": 372, "taker_buy_base": 17832.18, "taker_buy_quote": 8982.59532 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.499, "high": 0.5, "low": 0.494, "close": 0.495, "volume": 31211.58, "close_time": 1768503599999, "quote_volume": 15501.73615, "trades": 324, "taker_buy_base": 11923.63, "taker_buy_quote": 5925.07195 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.495, "high": 0.495, "low": 0.49, "close": 0.492, "volume": 51686.98, "close_time": 1768507199999, "quote_volume": 25462.61486, "trades": 312, "taker_buy_base": 19957.87, "taker_buy_quote": 9838.40477 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.492, "high": 0.493, "low": 0.487, "close": 0.488, "volume": 9466.02, "close_time": 1768510799999, "quote_volume": 4635.27213, "trades": 187, "taker_buy_base": 5574.47, "taker_buy_quote": 2724.08864 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.488, "high": 0.491, "low": 0.488, "close": 0.489, "volume": 14860.03, "close_time": 1768514399999, "quote_volume": 7288.90252, "trades": 108, "taker_buy_base": 10785.62, "taker_buy_quote": 5293.19702 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.49, "high": 0.496, "low": 0.489, "close": 0.494, "volume": 13012.58, "close_time": 1768517999999, "quote_volume": 6423.52784, "trades": 211, "taker_buy_base": 9189.29, "taker_buy_quote": 4537.77078 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.494, "high": 0.497, "low": 0.493, "close": 0.497, "volume": 11968.31, "close_time": 1768521599999, "quote_volume": 5925.64038, "trades": 217, "taker_buy_base": 7887.27, "taker_buy_quote": 3909.45013 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.496, "high": 0.496, "low": 0.493, "close": 0.495, "volume": 59082.58, "close_time": 1768525199999, "quote_volume": 29233.83331, "trades": 390, "taker_buy_base": 2758.46, "taker_buy_quote": 1364.66385 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.495, "high": 0.495, "low": 0.491, "close": 0.493, "volume": 29663.78, "close_time": 1768528799999, "quote_volume": 14617.58253, "trades": 188, "taker_buy_base": 8723.28, "taker_buy_quote": 4305.85176 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.493, "high": 0.496, "low": 0.492, "close": 0.496, "volume": 15602.34, "close_time": 1768532399999, "quote_volume": 7701.03865, "trades": 125, "taker_buy_base": 8922.75, "taker_buy_quote": 4405.72369 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.496, "high": 0.498, "low": 0.495, "close": 0.496, "volume": 40754.95, "close_time": 1768535999999, "quote_volume": 20211.90615, "trades": 422, "taker_buy_base": 25898.32, "taker_buy_quote": 12845.10842 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.496, "high": 0.498, "low": 0.491, "close": 0.493, "volume": 41575.25, "close_time": 1768539599999, "quote_volume": 20516.61722, "trades": 735, "taker_buy_base": 5501.85, "taker_buy_quote": 2719.89012 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.493, "high": 0.498, "low": 0.493, "close": 0.497, "volume": 35848.9, "close_time": 1768543199999, "quote_volume": 17725.27533, "trades": 364, "taker_buy_base": 14514.02, "taker_buy_quote": 7178.14315 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.497, "high": 0.499, "low": 0.496, "close": 0.499, "volume": 3978.67, "close_time": 1768546799999, "quote_volume": 1980.04637, "trades": 141, "taker_buy_base": 607.28, "taker_buy_quote": 302.50125 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.499, "high": 0.5, "low": 0.496, "close": 0.496, "volume": 25714.09, "close_time": 1768550399999, "quote_volume": 12805.45532, "trades": 290, "taker_buy_base": 8964.89, "taker_buy_quote": 4467.20165 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.495, "volume": 62517.95, "close_time": 1768553999999, "quote_volume": 30985.4839, "trades": 509, "taker_buy_base": 29115.22, "taker_buy_quote": 14423.33242 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.494, "high": 0.496, "low": 0.494, "close": 0.495, "volume": 6573.8, "close_time": 1768557599999, "quote_volume": 3249.26778, "trades": 216, "taker_buy_base": 1577.41, "taker_buy_quote": 780.64235 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.495, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 8630.03, "close_time": 1768561199999, "quote_volume": 4257.11919, "trades": 274, "taker_buy_base": 2200.54, "taker_buy_quote": 1085.73009 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.492, "high": 0.495, "low": 0.49, "close": 0.494, "volume": 15071.55, "close_time": 1768564799999, "quote_volume": 7423.22646, "trades": 369, "taker_buy_base": 5015.78, "taker_buy_quote": 2471.63438 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.493, "volume": 14914.73, "close_time": 1768568399999, "quote_volume": 7365.48773, "trades": 367, "taker_buy_base": 5531.91, "taker_buy_quote": 2733.07167 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.493, "high": 0.494, "low": 0.491, "close": 0.492, "volume": 25882.72, "close_time": 1768571999999, "quote_volume": 12743.38112, "trades": 297, "taker_buy_base": 15172.49, "taker_buy_quote": 7472.01208 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.492, "high": 0.492, "low": 0.489, "close": 0.49, "volume": 25111.94, "close_time": 1768575599999, "quote_volume": 12332.22811, "trades": 389, "taker_buy_base": 8615.39, "taker_buy_quote": 4231.99677 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.49, "high": 0.492, "low": 0.48, "close": 0.484, "volume": 93639.47, "close_time": 1768579199999, "quote_volume": 45428.3583, "trades": 525, "taker_buy_base": 37756.09, "taker_buy_quote": 18330.11635 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.484, "high": 0.49, "low": 0.484, "close": 0.489, "volume": 22816.1, "close_time": 1768582799999, "quote_volume": 11112.05623, "trades": 357, "taker_buy_base": 14064.58, "taker_buy_quote": 6852.18782 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.491, "volume": 15892.55, "close_time": 1768586399999, "quote_volume": 7768.46294, "trades": 197, "taker_buy_base": 10289.52, "taker_buy_quote": 5031.01101 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.492, "high": 0.492, "low": 0.49, "close": 0.49, "volume": 18092.88, "close_time": 1768589999999, "quote_volume": 8886.15781, "trades": 166, "taker_buy_base": 5839.83, "taker_buy_quote": 2871.18331 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.49, "high": 0.493, "low": 0.488, "close": 0.49, "volume": 22190.65, "close_time": 1768593599999, "quote_volume": 10882.88156, "trades": 221, "taker_buy_base": 8551.35, "taker_buy_quote": 4194.22867 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.49, "high": 0.495, "low": 0.488, "close": 0.494, "volume": 23067.17, "close_time": 1768597199999, "quote_volume": 11362.84572, "trades": 268, "taker_buy_base": 12289.05, "taker_buy_quote": 6048.99707 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.495, "high": 0.495, "low": 0.492, "close": 0.492, "volume": 17370.56, "close_time": 1768600799999, "quote_volume": 8569.27824, "trades": 235, "taker_buy_base": 5017.32, "taker_buy_quote": 2474.9743 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.493, "high": 0.493, "low": 0.491, "close": 0.493, "volume": 5553.51, "close_time": 1768604399999, "quote_volume": 2732.90402, "trades": 127, "taker_buy_base": 2609.48, "taker_buy_quote": 1286.14958 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.492, "high": 0.497, "low": 0.492, "close": 0.497, "volume": 45490.13, "close_time": 1768607999999, "quote_volume": 22506.19488, "trades": 205, "taker_buy_base": 39891.11, "taker_buy_quote": 19733.09574 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.497, "high": 0.497, "low": 0.494, "close": 0.495, "volume": 24354.13, "close_time": 1768611599999, "quote_volume": 12069.2644, "trades": 370, "taker_buy_base": 12266.74, "taker_buy_quote": 6079.04606 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.495, "high": 0.496, "low": 0.494, "close": 0.495, "volume": 6706.86, "close_time": 1768615199999, "quote_volume": 3319.87624, "trades": 154, "taker_buy_base": 3098.05, "taker_buy_quote": 1533.55529 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.496, "high": 0.496, "low": 0.492, "close": 0.493, "volume": 16240.33, "close_time": 1768618799999, "quote_volume": 8008.42965, "trades": 292, "taker_buy_base": 7610.42, "taker_buy_quote": 3754.24151 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.492, "high": 0.492, "low": 0.491, "close": 0.492, "volume": 1744.71, "close_time": 1768622399999, "quote_volume": 858.06933, "trades": 36, "taker_buy_base": 908.32, "taker_buy_quote": 446.89344 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.491, "high": 0.491, "low": 0.489, "close": 0.49, "volume": 7522.2, "close_time": 1768625999999, "quote_volume": 3685.40385, "trades": 36, "taker_buy_base": 1878.47, "taker_buy_quote": 921.22227 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.491, "high": 0.493, "low": 0.491, "close": 0.493, "volume": 622.01, "close_time": 1768629599999, "quote_volume": 306.42897, "trades": 10, "taker_buy_base": 577.29, "taker_buy_quote": 284.42673 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.492, "high": 0.495, "low": 0.492, "close": 0.495, "volume": 1415.3, "close_time": 1768633199999, "quote_volume": 697.75175, "trades": 28, "taker_buy_base": 762.3, "taker_buy_quote": 376.08625 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.494, "high": 0.496, "low": 0.493, "close": 0.495, "volume": 18200.38, "close_time": 1768636799999, "quote_volume": 8999.0871, "trades": 230, "taker_buy_base": 2779.11, "taker_buy_quote": 1376.33882 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.495, "high": 0.498, "low": 0.495, "close": 0.496, "volume": 32365.12, "close_time": 1768640399999, "quote_volume": 16059.08656, "trades": 205, "taker_buy_base": 17905.8, "taker_buy_quote": 8887.99062 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.496, "high": 0.496, "low": 0.493, "close": 0.494, "volume": 13604.18, "close_time": 1768643999999, "quote_volume": 6723.85906, "trades": 174, "taker_buy_base": 9698.99, "taker_buy_quote": 4793.95618 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.495, "high": 0.496, "low": 0.493, "close": 0.493, "volume": 9879.11, "close_time": 1768647599999, "quote_volume": 4882.8235, "trades": 153, "taker_buy_base": 7507.92, "taker_buy_quote": 3713.43797 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.494, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 23817.02, "close_time": 1768651199999, "quote_volume": 11751.86827, "trades": 327, "taker_buy_base": 16808.27, "taker_buy_quote": 8297.71942 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.492, "high": 0.498, "low": 0.492, "close": 0.497, "volume": 24915.99, "close_time": 1768654799999, "quote_volume": 12342.75249, "trades": 314, "taker_buy_base": 17637.01, "taker_buy_quote": 8735.59823 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.497, "high": 0.512, "low": 0.497, "close": 0.504, "volume": 137430.52, "close_time": 1768658399999, "quote_volume": 69629.1676, "trades": 1170, "taker_buy_base": 83674.56, "taker_buy_quote": 42397.71873 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.504, "high": 0.512, "low": 0.504, "close": 0.509, "volume": 91715.12, "close_time": 1768661999999, "quote_volume": 46659.57218, "trades": 646, "taker_buy_base": 55386.05, "taker_buy_quote": 28195.18133 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.51, "high": 0.516, "low": 0.51, "close": 0.514, "volume": 69534.82, "close_time": 1768665599999, "quote_volume": 35649.20377, "trades": 970, "taker_buy_base": 27678.84, "taker_buy_quote": 14208.52245 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.514, "high": 0.514, "low": 0.505, "close": 0.51, "volume": 69989.32, "close_time": 1768669199999, "quote_volume": 35700.63276, "trades": 538, "taker_buy_base": 23920.23, "taker_buy_quote": 12190.78521 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.51, "high": 0.512, "low": 0.508, "close": 0.51, "volume": 52583.67, "close_time": 1768672799999, "quote_volume": 26842.7326, "trades": 477, "taker_buy_base": 28636.88, "taker_buy_quote": 14614.87021 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.51, "high": 0.511, "low": 0.509, "close": 0.509, "volume": 18250.3, "close_time": 1768676399999, "quote_volume": 9304.76242, "trades": 436, "taker_buy_base": 5529.78, "taker_buy_quote": 2821.67304 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.509, "high": 0.514, "low": 0.509, "close": 0.512, "volume": 18337.23, "close_time": 1768679999999, "quote_volume": 9381.36472, "trades": 363, "taker_buy_base": 9494.67, "taker_buy_quote": 4860.21826 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.512, "high": 0.534, "low": 0.509, "close": 0.526, "volume": 509603.27, "close_time": 1768683599999, "quote_volume": 267506.27777, "trades": 3801, "taker_buy_base": 302432.09, "taker_buy_quote": 158901.56445 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.526, "high": 0.535, "low": 0.517, "close": 0.531, "volume": 337682.76, "close_time": 1768687199999, "quote_volume": 177267.42505, "trades": 2522, "taker_buy_base": 174843.99, "taker_buy_quote": 91857.46248 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.531, "high": 0.538, "low": 0.518, "close": 0.524, "volume": 339293.48, "close_time": 1768690799999, "quote_volume": 178711.55847, "trades": 2576, "taker_buy_base": 164087.1, "taker_buy_quote": 86445.22773 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.522, "high": 0.535, "low": 0.522, "close": 0.527, "volume": 180044.6, "close_time": 1768694399999, "quote_volume": 95071.78986, "trades": 1839, "taker_buy_base": 99787.54, "taker_buy_quote": 52727.60943 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.526, "high": 0.531, "low": 0.522, "close": 0.522, "volume": 136854.72, "close_time": 1768697999999, "quote_volume": 71964.2937, "trades": 987, "taker_buy_base": 75869.6, "taker_buy_quote": 39899.47334 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.522, "high": 0.522, "low": 0.513, "close": 0.516, "volume": 138953.4, "close_time": 1768701599999, "quote_volume": 71778.62392, "trades": 1374, "taker_buy_base": 54397.27, "taker_buy_quote": 28090.32779 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.516, "high": 0.516, "low": 0.504, "close": 0.507, "volume": 138376.84, "close_time": 1768705199999, "quote_volume": 70376.73698, "trades": 1654, "taker_buy_base": 55687.42, "taker_buy_quote": 28359.85743 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.508, "high": 0.508, "low": 0.5, "close": 0.505, "volume": 109686.02, "close_time": 1768708799999, "quote_volume": 55194.91577, "trades": 1307, "taker_buy_base": 45489.31, "taker_buy_quote": 22902.38849 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.505, "high": 0.506, "low": 0.502, "close": 0.504, "volume": 33936.07, "close_time": 1768712399999, "quote_volume": 17099.86008, "trades": 711, "taker_buy_base": 26398.26, "taker_buy_quote": 13301.13286 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.504, "high": 0.504, "low": 0.502, "close": 0.502, "volume": 26952.52, "close_time": 1768715999999, "quote_volume": 13546.36695, "trades": 198, "taker_buy_base": 9504.07, "taker_buy_quote": 4781.03313 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.503, "high": 0.512, "low": 0.502, "close": 0.505, "volume": 162856.8, "close_time": 1768719599999, "quote_volume": 82526.43825, "trades": 1089, "taker_buy_base": 82770.75, "taker_buy_quote": 41997.6046 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.504, "high": 0.505, "low": 0.5, "close": 0.503, "volume": 101298.05, "close_time": 1768723199999, "quote_volume": 50891.79249, "trades": 717, "taker_buy_base": 31673.22, "taker_buy_quote": 15941.267 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.502, "high": 0.504, "low": 0.501, "close": 0.502, "volume": 53022.3, "close_time": 1768726799999, "quote_volume": 26635.3986, "trades": 503, "taker_buy_base": 21770.78, "taker_buy_quote": 10951.57131 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.501, "high": 0.507, "low": 0.499, "close": 0.504, "volume": 100493.49, "close_time": 1768730399999, "quote_volume": 50545.87442, "trades": 778, "taker_buy_base": 63001.43, "taker_buy_quote": 31700.871 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.504, "high": 0.505, "low": 0.501, "close": 0.502, "volume": 74836.68, "close_time": 1768733999999, "quote_volume": 37592.2946, "trades": 571, "taker_buy_base": 29352.98, "taker_buy_quote": 14747.8507 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.503, "high": 0.506, "low": 0.502, "close": 0.502, "volume": 53904.78, "close_time": 1768737599999, "quote_volume": 27139.32066, "trades": 472, "taker_buy_base": 19051.04, "taker_buy_quote": 9596.37537 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.502, "high": 0.503, "low": 0.5, "close": 0.5, "volume": 70160.0, "close_time": 1768741199999, "quote_volume": 35153.74547, "trades": 472, "taker_buy_base": 32269.51, "taker_buy_quote": 16186.14603 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 61509.1, "close_time": 1768744799999, "quote_volume": 30769.70588, "trades": 594, "taker_buy_base": 19642.32, "taker_buy_quote": 9833.87915 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.499, "high": 0.502, "low": 0.497, "close": 0.497, "volume": 52646.26, "close_time": 1768748399999, "quote_volume": 26278.77733, "trades": 407, "taker_buy_base": 19575.51, "taker_buy_quote": 9773.43669 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.497, "high": 0.504, "low": 0.496, "close": 0.503, "volume": 22895.08, "close_time": 1768751999999, "quote_volume": 11496.98612, "trades": 246, "taker_buy_base": 9192.51, "taker_buy_quote": 4615.00551 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.503, "high": 0.504, "low": 0.502, "close": 0.502, "volume": 7970.79, "close_time": 1768755599999, "quote_volume": 4007.25718, "trades": 135, "taker_buy_base": 4684.79, "taker_buy_quote": 2356.29494 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.502, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 47978.14, "close_time": 1768759199999, "quote_volume": 23994.93728, "trades": 463, "taker_buy_base": 16041.97, "taker_buy_quote": 8030.1688 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.5, "high": 0.506, "low": 0.5, "close": 0.505, "volume": 25428.55, "close_time": 1768762799999, "quote_volume": 12785.79256, "trades": 274, "taker_buy_base": 17273.51, "taker_buy_quote": 8688.88242 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.506, "high": 0.506, "low": 0.501, "close": 0.502, "volume": 15527.43, "close_time": 1768766399999, "quote_volume": 7809.95879, "trades": 198, "taker_buy_base": 1030.25, "taker_buy_quote": 519.80746 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.503, "volume": 10232.05, "close_time": 1768769999999, "quote_volume": 5141.3043, "trades": 222, "taker_buy_base": 3036.13, "taker_buy_quote": 1524.61245 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.503, "high": 0.503, "low": 0.501, "close": 0.501, "volume": 8690.93, "close_time": 1768773599999, "quote_volume": 4366.49881, "trades": 232, "taker_buy_base": 50.0, "taker_buy_quote": 25.15 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.502, "high": 0.503, "low": 0.501, "close": 0.502, "volume": 4387.46, "close_time": 1768777199999, "quote_volume": 2203.60628, "trades": 138, "taker_buy_base": 615.12, "taker_buy_quote": 308.93243 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.502, "high": 0.502, "low": 0.485, "close": 0.485, "volume": 101746.8, "close_time": 1768780799999, "quote_volume": 50187.76546, "trades": 1150, "taker_buy_base": 50588.08, "taker_buy_quote": 24915.67435 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.485, "high": 0.485, "low": 0.439, "close": 0.459, "volume": 576015.2, "close_time": 1768784399999, "quote_volume": 266486.02704, "trades": 4026, "taker_buy_base": 249971.86, "taker_buy_quote": 114772.22376 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.459, "high": 0.459, "low": 0.453, "close": 0.454, "volume": 52181.98, "close_time": 1768787999999, "quote_volume": 23827.6636, "trades": 923, "taker_buy_base": 21573.0, "taker_buy_quote": 9852.6923 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 22019.79, "close_time": 1768791599999, "quote_volume": 9983.94935, "trades": 339, "taker_buy_base": 10669.82, "taker_buy_quote": 4841.68001 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.453, "high": 0.456, "low": 0.452, "close": 0.455, "volume": 47928.17, "close_time": 1768795199999, "quote_volume": 21765.76187, "trades": 462, "taker_buy_base": 23037.15, "taker_buy_quote": 10447.21908 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.454, "high": 0.455, "low": 0.451, "close": 0.451, "volume": 13795.13, "close_time": 1768798799999, "quote_volume": 6261.40812, "trades": 312, "taker_buy_base": 8022.06, "taker_buy_quote": 3643.96742 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 41351.29, "close_time": 1768802399999, "quote_volume": 18687.51157, "trades": 567, "taker_buy_base": 23809.47, "taker_buy_quote": 10746.66633 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 46968.99, "close_time": 1768805999999, "quote_volume": 21301.91793, "trades": 557, "taker_buy_base": 17564.86, "taker_buy_quote": 7981.41839 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.454, "high": 0.457, "low": 0.451, "close": 0.456, "volume": 45235.96, "close_time": 1768809599999, "quote_volume": 20524.38719, "trades": 466, "taker_buy_base": 25707.05, "taker_buy_quote": 11667.11253 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.456, "high": 0.461, "low": 0.456, "close": 0.46, "volume": 37689.18, "close_time": 1768813199999, "quote_volume": 17251.67565, "trades": 486, "taker_buy_base": 16205.14, "taker_buy_quote": 7426.00764 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.46, "high": 0.466, "low": 0.459, "close": 0.463, "volume": 65651.2, "close_time": 1768816799999, "quote_volume": 30466.09402, "trades": 448, "taker_buy_base": 29647.61, "taker_buy_quote": 13756.01036 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.462, "high": 0.462, "low": 0.452, "close": 0.458, "volume": 142505.0, "close_time": 1768820399999, "quote_volume": 65236.58048, "trades": 691, "taker_buy_base": 52356.79, "taker_buy_quote": 23987.97066 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.459, "high": 0.463, "low": 0.458, "close": 0.46, "volume": 40551.11, "close_time": 1768823999999, "quote_volume": 18676.63785, "trades": 250, "taker_buy_base": 20343.29, "taker_buy_quote": 9372.97617 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.459, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 44998.91, "close_time": 1768827599999, "quote_volume": 20677.74572, "trades": 258, "taker_buy_base": 19384.99, "taker_buy_quote": 8912.00098 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.459, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 19096.79, "close_time": 1768831199999, "quote_volume": 8789.57065, "trades": 188, "taker_buy_base": 13878.63, "taker_buy_quote": 6389.39765 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.461, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 10669.37, "close_time": 1768834799999, "quote_volume": 4930.06753, "trades": 208, "taker_buy_base": 7554.01, "taker_buy_quote": 3490.08305 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.463, "volume": 16259.4, "close_time": 1768838399999, "quote_volume": 7505.7727, "trades": 200, "taker_buy_base": 4144.3, "taker_buy_quote": 1916.54044 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.462, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 55962.0, "close_time": 1768841999999, "quote_volume": 25840.74185, "trades": 142, "taker_buy_base": 25604.92, "taker_buy_quote": 11804.60703 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.464, "high": 0.467, "low": 0.463, "close": 0.465, "volume": 61301.41, "close_time": 1768845599999, "quote_volume": 28522.87233, "trades": 259, "taker_buy_base": 31897.74, "taker_buy_quote": 14844.64286 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.466, "high": 0.467, "low": 0.464, "close": 0.467, "volume": 19681.84, "close_time": 1768849199999, "quote_volume": 9156.21467, "trades": 77, "taker_buy_base": 11058.96, "taker_buy_quote": 5144.45838 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.468, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 19982.58, "close_time": 1768852799999, "quote_volume": 9347.00822, "trades": 168, "taker_buy_base": 7727.88, "taker_buy_quote": 3619.80606 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.468, "high": 0.468, "low": 0.465, "close": 0.465, "volume": 2070.15, "close_time": 1768856399999, "quote_volume": 965.54499, "trades": 34, "taker_buy_base": 656.81, "taker_buy_quote": 307.02259 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.466, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 6203.16, "close_time": 1768859999999, "quote_volume": 2880.66299, "trades": 92, "taker_buy_base": 1241.52, "taker_buy_quote": 578.19091 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.465, "high": 0.466, "low": 0.462, "close": 0.464, "volume": 18637.99, "close_time": 1768863599999, "quote_volume": 8627.76306, "trades": 163, "taker_buy_base": 4471.1, "taker_buy_quote": 2072.17244 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.464, "high": 0.469, "low": 0.462, "close": 0.469, "volume": 11449.93, "close_time": 1768867199999, "quote_volume": 5349.30961, "trades": 180, "taker_buy_base": 9561.92, "taker_buy_quote": 4469.24934 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.468, "high": 0.472, "low": 0.468, "close": 0.472, "volume": 24374.64, "close_time": 1768870799999, "quote_volume": 11454.6699, "trades": 286, "taker_buy_base": 13992.34, "taker_buy_quote": 6577.42572 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.471, "high": 0.473, "low": 0.469, "close": 0.473, "volume": 18406.12, "close_time": 1768874399999, "quote_volume": 8652.78193, "trades": 283, "taker_buy_base": 3017.42, "taker_buy_quote": 1419.95905 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.472, "high": 0.475, "low": 0.47, "close": 0.473, "volume": 77979.74, "close_time": 1768877999999, "quote_volume": 36849.79153, "trades": 1054, "taker_buy_base": 23802.47, "taker_buy_quote": 11265.67642 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.472, "high": 0.475, "low": 0.471, "close": 0.473, "volume": 20641.86, "close_time": 1768881599999, "quote_volume": 9750.86073, "trades": 277, "taker_buy_base": 12232.54, "taker_buy_quote": 5775.74666 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.471, "high": 0.472, "low": 0.468, "close": 0.468, "volume": 65492.82, "close_time": 1768885199999, "quote_volume": 30735.15388, "trades": 328, "taker_buy_base": 13053.83, "taker_buy_quote": 6123.8194 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.468, "high": 0.471, "low": 0.464, "close": 0.465, "volume": 74437.8, "close_time": 1768888799999, "quote_volume": 34725.2363, "trades": 291, "taker_buy_base": 23147.62, "taker_buy_quote": 10812.18209 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.465, "high": 0.465, "low": 0.46, "close": 0.461, "volume": 26695.39, "close_time": 1768892399999, "quote_volume": 12333.46027, "trades": 385, "taker_buy_base": 7716.75, "taker_buy_quote": 3570.36469 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.46, "volume": 13026.05, "close_time": 1768895999999, "quote_volume": 6018.30001, "trades": 122, "taker_buy_base": 7291.46, "taker_buy_quote": 3370.1095 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.46, "high": 0.46, "low": 0.451, "close": 0.453, "volume": 92206.08, "close_time": 1768899599999, "quote_volume": 41887.15931, "trades": 780, "taker_buy_base": 38120.2, "taker_buy_quote": 17313.95657 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.452, "volume": 23177.42, "close_time": 1768903199999, "quote_volume": 10512.51865, "trades": 160, "taker_buy_base": 11409.03, "taker_buy_quote": 5179.44338 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.453, "high": 0.455, "low": 0.45, "close": 0.452, "volume": 39382.71, "close_time": 1768906799999, "quote_volume": 17801.22461, "trades": 280, "taker_buy_base": 5729.37, "taker_buy_quote": 2593.00467 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.452, "high": 0.454, "low": 0.447, "close": 0.448, "volume": 32856.89, "close_time": 1768910399999, "quote_volume": 14770.57012, "trades": 408, "taker_buy_base": 13160.37, "taker_buy_quote": 5920.48086 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.448, "high": 0.453, "low": 0.447, "close": 0.453, "volume": 65820.94, "close_time": 1768913999999, "quote_volume": 29690.51849, "trades": 502, "taker_buy_base": 42480.61, "taker_buy_quote": 19157.56249 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.453, "high": 0.453, "low": 0.448, "close": 0.449, "volume": 34149.01, "close_time": 1768917599999, "quote_volume": 15374.94739, "trades": 544, "taker_buy_base": 14937.83, "taker_buy_quote": 6732.59441 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.449, "high": 0.456, "low": 0.448, "close": 0.454, "volume": 55079.58, "close_time": 1768921199999, "quote_volume": 24916.63772, "trades": 414, "taker_buy_base": 32536.67, "taker_buy_quote": 14722.15745 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.452, "high": 0.455, "low": 0.448, "close": 0.451, "volume": 38526.25, "close_time": 1768924799999, "quote_volume": 17381.50393, "trades": 536, "taker_buy_base": 21455.65, "taker_buy_quote": 9681.37507 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.453, "high": 0.454, "low": 0.443, "close": 0.446, "volume": 42459.97, "close_time": 1768928399999, "quote_volume": 19004.39755, "trades": 334, "taker_buy_base": 24647.81, "taker_buy_quote": 11019.3608 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.445, "high": 0.45, "low": 0.442, "close": 0.445, "volume": 55635.81, "close_time": 1768931999999, "quote_volume": 24833.9363, "trades": 474, "taker_buy_base": 29132.63, "taker_buy_quote": 13010.10819 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.442, "volume": 9525.33, "close_time": 1768935599999, "quote_volume": 4224.04113, "trades": 56, "taker_buy_base": 2266.88, "taker_buy_quote": 1005.22406 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 12817.84, "close_time": 1768939199999, "quote_volume": 5673.57364, "trades": 71, "taker_buy_base": 5573.03, "taker_buy_quote": 2467.08528 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.442, "high": 0.446, "low": 0.441, "close": 0.445, "volume": 8154.2, "close_time": 1768942799999, "quote_volume": 3611.72266, "trades": 110, "taker_buy_base": 2896.08, "taker_buy_quote": 1283.49986 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.445, "high": 0.445, "low": 0.441, "close": 0.441, "volume": 8265.1, "close_time": 1768946399999, "quote_volume": 3661.72521, "trades": 106, "taker_buy_base": 3480.09, "taker_buy_quote": 1540.98551 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.441, "high": 0.442, "low": 0.431, "close": 0.438, "volume": 56422.21, "close_time": 1768949999999, "quote_volume": 24562.12194, "trades": 517, "taker_buy_base": 27789.78, "taker_buy_quote": 12085.59233 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.437, "high": 0.439, "low": 0.435, "close": 0.435, "volume": 19854.01, "close_time": 1768953599999, "quote_volume": 8676.68095, "trades": 238, "taker_buy_base": 7887.1, "taker_buy_quote": 3452.24816 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.435, "high": 0.444, "low": 0.435, "close": 0.444, "volume": 17630.54, "close_time": 1768957199999, "quote_volume": 7734.51258, "trades": 191, "taker_buy_base": 8692.46, "taker_buy_quote": 3818.45834 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 7587.52, "close_time": 1768960799999, "quote_volume": 3368.38547, "trades": 161, "taker_buy_base": 1168.27, "taker_buy_quote": 518.83787 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.445, "high": 0.45, "low": 0.445, "close": 0.449, "volume": 44179.7, "close_time": 1768964399999, "quote_volume": 19791.40788, "trades": 365, "taker_buy_base": 21638.71, "taker_buy_quote": 9688.72237 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.45, "high": 0.451, "low": 0.449, "close": 0.449, "volume": 34681.57, "close_time": 1768967999999, "quote_volume": 15603.38079, "trades": 311, "taker_buy_base": 13657.62, "taker_buy_quote": 6151.1748 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 8571.76, "close_time": 1768971599999, "quote_volume": 3845.82286, "trades": 66, "taker_buy_base": 1302.44, "taker_buy_quote": 584.79556 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 22778.22, "close_time": 1768975199999, "quote_volume": 10237.96836, "trades": 149, "taker_buy_base": 9323.92, "taker_buy_quote": 4195.37638 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.447, "volume": 8727.43, "close_time": 1768978799999, "quote_volume": 3920.21973, "trades": 278, "taker_buy_base": 351.76, "taker_buy_quote": 158.60656 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 2146.24, "close_time": 1768982399999, "quote_volume": 959.86596, "trades": 79, "taker_buy_base": 293.13, "taker_buy_quote": 131.1986 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.447, "high": 0.45, "low": 0.444, "close": 0.447, "volume": 80452.53, "close_time": 1768985999999, "quote_volume": 35956.51667, "trades": 451, "taker_buy_base": 47309.32, "taker_buy_quote": 21158.02 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.448, "volume": 31224.51, "close_time": 1768989599999, "quote_volume": 13943.07955, "trades": 413, "taker_buy_base": 6071.52, "taker_buy_quote": 2712.17453 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.447, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 100517.85, "close_time": 1768993199999, "quote_volume": 44924.31582, "trades": 642, "taker_buy_base": 43936.3, "taker_buy_quote": 19644.83049 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.443, "high": 0.446, "low": 0.437, "close": 0.437, "volume": 38710.18, "close_time": 1768996799999, "quote_volume": 17136.54313, "trades": 496, "taker_buy_base": 15483.89, "taker_buy_quote": 6872.22121 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.437, "high": 0.439, "low": 0.433, "close": 0.439, "volume": 44069.77, "close_time": 1769000399999, "quote_volume": 19209.44835, "trades": 516, "taker_buy_base": 19886.35, "taker_buy_quote": 8667.30209 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.438, "high": 0.441, "low": 0.435, "close": 0.435, "volume": 55707.0, "close_time": 1769003999999, "quote_volume": 24462.70258, "trades": 448, "taker_buy_base": 31815.2, "taker_buy_quote": 13983.12386 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.434, "high": 0.442, "low": 0.434, "close": 0.442, "volume": 67441.34, "close_time": 1769007599999, "quote_volume": 29638.0084, "trades": 843, "taker_buy_base": 27151.91, "taker_buy_quote": 11919.09893 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.443, "volume": 27609.79, "close_time": 1769011199999, "quote_volume": 12191.32625, "trades": 266, "taker_buy_base": 15526.23, "taker_buy_quote": 6862.16877 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.443, "high": 0.444, "low": 0.432, "close": 0.432, "volume": 58292.85, "close_time": 1769014799999, "quote_volume": 25452.95772, "trades": 477, "taker_buy_base": 38938.29, "taker_buy_quote": 17000.45983 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.432, "high": 0.435, "low": 0.427, "close": 0.433, "volume": 165534.7, "close_time": 1769018399999, "quote_volume": 71149.42901, "trades": 796, "taker_buy_base": 51690.45, "taker_buy_quote": 22257.68765 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.433, "high": 0.437, "low": 0.43, "close": 0.436, "volume": 59363.7, "close_time": 1769021999999, "quote_volume": 25722.03953, "trades": 469, "taker_buy_base": 20058.1, "taker_buy_quote": 8698.85115 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.436, "high": 0.447, "low": 0.434, "close": 0.446, "volume": 149072.47, "close_time": 1769025599999, "quote_volume": 65813.22551, "trades": 1086, "taker_buy_base": 74434.76, "taker_buy_quote": 32831.37898 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.446, "high": 0.447, "low": 0.442, "close": 0.447, "volume": 59073.13, "close_time": 1769029199999, "quote_volume": 26256.0976, "trades": 526, "taker_buy_base": 36050.66, "taker_buy_quote": 16027.92202 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 18755.46, "close_time": 1769032799999, "quote_volume": 8388.03274, "trades": 124, "taker_buy_base": 8168.17, "taker_buy_quote": 3659.32786 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.448, "high": 0.45, "low": 0.445, "close": 0.448, "volume": 80142.33, "close_time": 1769036399999, "quote_volume": 35889.13507, "trades": 594, "taker_buy_base": 47909.25, "taker_buy_quote": 21464.78585 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.447, "high": 0.449, "low": 0.443, "close": 0.444, "volume": 34262.52, "close_time": 1769039999999, "quote_volume": 15283.78456, "trades": 291, "taker_buy_base": 15667.18, "taker_buy_quote": 6998.11242 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.444, "high": 0.449, "low": 0.444, "close": 0.448, "volume": 53427.7, "close_time": 1769043599999, "quote_volume": 23892.84191, "trades": 286, "taker_buy_base": 39553.71, "taker_buy_quote": 17711.50079 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.448, "high": 0.455, "low": 0.448, "close": 0.453, "volume": 69223.56, "close_time": 1769047199999, "quote_volume": 31309.92349, "trades": 232, "taker_buy_base": 61376.92, "taker_buy_quote": 27760.82284 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.453, "high": 0.454, "low": 0.45, "close": 0.451, "volume": 51916.69, "close_time": 1769050799999, "quote_volume": 23482.02746, "trades": 323, "taker_buy_base": 17341.95, "taker_buy_quote": 7842.47634 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.449, "volume": 20241.49, "close_time": 1769054399999, "quote_volume": 9109.52855, "trades": 131, "taker_buy_base": 12353.81, "taker_buy_quote": 5562.80845 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 10747.36, "close_time": 1769057999999, "quote_volume": 4835.19914, "trades": 29, "taker_buy_base": 7079.98, "taker_buy_quote": 3185.87445 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 16396.14, "close_time": 1769061599999, "quote_volume": 7362.52659, "trades": 180, "taker_buy_base": 6177.69, "taker_buy_quote": 2773.11238 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 19091.82, "close_time": 1769065199999, "quote_volume": 8556.19213, "trades": 90, "taker_buy_base": 10242.25, "taker_buy_quote": 4592.32273 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.448, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 8243.21, "close_time": 1769068799999, "quote_volume": 3681.51, "trades": 55, "taker_buy_base": 2539.95, "taker_buy_quote": 1135.15047 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 6466.25, "close_time": 1769072399999, "quote_volume": 2902.29069, "trades": 100, "taker_buy_base": 3679.05, "taker_buy_quote": 1651.22554 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.449, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 1408.53, "close_time": 1769075999999, "quote_volume": 634.09698, "trades": 32, "taker_buy_base": 1036.99, "taker_buy_quote": 466.90273 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 6905.78, "close_time": 1769079599999, "quote_volume": 3102.59936, "trades": 84, "taker_buy_base": 2919.82, "taker_buy_quote": 1311.66378 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 3062.01, "close_time": 1769083199999, "quote_volume": 1370.14465, "trades": 70, "taker_buy_base": 810.6, "taker_buy_quote": 362.91795 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 33688.56, "close_time": 1769086799999, "quote_volume": 14985.76274, "trades": 250, "taker_buy_base": 12491.78, "taker_buy_quote": 5549.63021 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.445, "high": 0.447, "low": 0.442, "close": 0.442, "volume": 26314.18, "close_time": 1769090399999, "quote_volume": 11662.05505, "trades": 251, "taker_buy_base": 13300.34, "taker_buy_quote": 5896.70065 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.443, "high": 0.443, "low": 0.435, "close": 0.436, "volume": 36875.93, "close_time": 1769093999999, "quote_volume": 16183.90157, "trades": 201, "taker_buy_base": 20303.65, "taker_buy_quote": 8913.12437 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.436, "high": 0.441, "low": 0.434, "close": 0.438, "volume": 38490.51, "close_time": 1769097599999, "quote_volume": 16842.83746, "trades": 232, "taker_buy_base": 21061.45, "taker_buy_quote": 9204.4681 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.44, "high": 0.442, "low": 0.437, "close": 0.441, "volume": 35798.77, "close_time": 1769101199999, "quote_volume": 15721.40147, "trades": 266, "taker_buy_base": 21199.17, "taker_buy_quote": 9313.99092 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 8578.27, "close_time": 1769104799999, "quote_volume": 3790.50118, "trades": 79, "taker_buy_base": 1740.73, "taker_buy_quote": 769.21486 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.441, "high": 0.441, "low": 0.437, "close": 0.437, "volume": 6301.38, "close_time": 1769108399999, "quote_volume": 2769.29332, "trades": 49, "taker_buy_base": 517.19, "taker_buy_quote": 226.14628 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.436, "high": 0.441, "low": 0.435, "close": 0.44, "volume": 59362.71, "close_time": 1769111999999, "quote_volume": 25998.42818, "trades": 227, "taker_buy_base": 15983.03, "taker_buy_quote": 7014.17892 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.439, "high": 0.441, "low": 0.436, "close": 0.437, "volume": 10938.58, "close_time": 1769115599999, "quote_volume": 4787.85531, "trades": 79, "taker_buy_base": 6094.87, "taker_buy_quote": 2672.30885 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.438, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 2761.63, "close_time": 1769119199999, "quote_volume": 1208.89956, "trades": 33, "taker_buy_base": 1227.83, "taker_buy_quote": 537.82658 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.437, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 22254.44, "close_time": 1769122799999, "quote_volume": 9730.98608, "trades": 299, "taker_buy_base": 10679.4, "taker_buy_quote": 4673.33606 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 22923.7, "close_time": 1769126399999, "quote_volume": 10018.23609, "trades": 224, "taker_buy_base": 11812.36, "taker_buy_quote": 5162.60499 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.437, "high": 0.441, "low": 0.437, "close": 0.441, "volume": 11757.03, "close_time": 1769129999999, "quote_volume": 5169.57192, "trades": 63, "taker_buy_base": 5701.51, "taker_buy_quote": 2507.56712 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.44, "high": 0.446, "low": 0.44, "close": 0.445, "volume": 6141.35, "close_time": 1769133599999, "quote_volume": 2718.01661, "trades": 174, "taker_buy_base": 2392.58, "taker_buy_quote": 1060.23629 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.442, "volume": 10786.72, "close_time": 1769137199999, "quote_volume": 4779.31674, "trades": 51, "taker_buy_base": 4282.27, "taker_buy_quote": 1897.80858 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 8989.46, "close_time": 1769140799999, "quote_volume": 3990.53558, "trades": 32, "taker_buy_base": 6944.08, "taker_buy_quote": 3083.39119 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 11517.59, "close_time": 1769144399999, "quote_volume": 5136.13174, "trades": 110, "taker_buy_base": 2773.24, "taker_buy_quote": 1235.34486 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 5847.57, "close_time": 1769147999999, "quote_volume": 2617.46083, "trades": 83, "taker_buy_base": 4292.42, "taker_buy_quote": 1921.73776 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.447, "volume": 12952.46, "close_time": 1769151599999, "quote_volume": 5818.32952, "trades": 84, "taker_buy_base": 7795.03, "taker_buy_quote": 3505.95985 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.446, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 23770.94, "close_time": 1769155199999, "quote_volume": 10629.67814, "trades": 81, "taker_buy_base": 9033.39, "taker_buy_quote": 4038.52719 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.447, "high": 0.449, "low": 0.443, "close": 0.444, "volume": 19772.58, "close_time": 1769158799999, "quote_volume": 8824.90104, "trades": 167, "taker_buy_base": 7290.71, "taker_buy_quote": 3251.83438 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.444, "volume": 5090.47, "close_time": 1769162399999, "quote_volume": 2263.70424, "trades": 44, "taker_buy_base": 3749.35, "taker_buy_quote": 1667.05887 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.444, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 7606.35, "close_time": 1769165999999, "quote_volume": 3367.68797, "trades": 85, "taker_buy_base": 2785.52, "taker_buy_quote": 1234.35217 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 17562.04, "close_time": 1769169599999, "quote_volume": 7800.8871, "trades": 189, "taker_buy_base": 10542.04, "taker_buy_quote": 4685.00298 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 1504.65, "close_time": 1769173199999, "quote_volume": 668.21733, "trades": 23, "taker_buy_base": 317.74, "taker_buy_quote": 141.24734 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 17439.01, "close_time": 1769176799999, "quote_volume": 7731.828, "trades": 139, "taker_buy_base": 10220.25, "taker_buy_quote": 4533.61521 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.443, "high": 0.445, "low": 0.437, "close": 0.439, "volume": 56877.52, "close_time": 1769180399999, "quote_volume": 25015.55857, "trades": 365, "taker_buy_base": 34004.78, "taker_buy_quote": 14958.09816 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.44, "high": 0.446, "low": 0.438, "close": 0.446, "volume": 47643.01, "close_time": 1769183999999, "quote_volume": 21036.02117, "trades": 338, "taker_buy_base": 25881.23, "taker_buy_quote": 11430.28145 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.446, "high": 0.448, "low": 0.442, "close": 0.446, "volume": 32902.64, "close_time": 1769187599999, "quote_volume": 14639.83358, "trades": 242, "taker_buy_base": 13358.41, "taker_buy_quote": 5946.01388 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.445, "high": 0.452, "low": 0.443, "close": 0.445, "volume": 17998.89, "close_time": 1769191199999, "quote_volume": 8062.7269, "trades": 247, "taker_buy_base": 10354.8, "taker_buy_quote": 4638.46594 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.448, "volume": 15919.38, "close_time": 1769194799999, "quote_volume": 7137.16911, "trades": 204, "taker_buy_base": 7551.45, "taker_buy_quote": 3387.70487 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 9208.23, "close_time": 1769198399999, "quote_volume": 4078.03533, "trades": 157, "taker_buy_base": 3079.74, "taker_buy_quote": 1361.4266 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.441, "high": 0.442, "low": 0.437, "close": 0.438, "volume": 21214.59, "close_time": 1769201999999, "quote_volume": 9292.46718, "trades": 224, "taker_buy_base": 14177.31, "taker_buy_quote": 6210.51152 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 11275.45, "close_time": 1769205599999, "quote_volume": 4958.82762, "trades": 112, "taker_buy_base": 2701.93, "taker_buy_quote": 1188.09504 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.438, "high": 0.442, "low": 0.438, "close": 0.442, "volume": 3840.32, "close_time": 1769209199999, "quote_volume": 1688.94, "trades": 37, "taker_buy_base": 2791.13, "taker_buy_quote": 1227.47137 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 6768.94, "close_time": 1769212799999, "quote_volume": 2978.70592, "trades": 110, "taker_buy_base": 1371.03, "taker_buy_quote": 603.47383 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 5705.41, "close_time": 1769216399999, "quote_volume": 2515.91154, "trades": 95, "taker_buy_base": 749.5, "taker_buy_quote": 330.65306 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.442, "volume": 2801.54, "close_time": 1769219999999, "quote_volume": 1234.67027, "trades": 28, "taker_buy_base": 1838.59, "taker_buy_quote": 810.53972 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 3011.4, "close_time": 1769223599999, "quote_volume": 1333.92483, "trades": 84, "taker_buy_base": 1534.82, "taker_buy_quote": 679.92526 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.444, "high": 0.45, "low": 0.444, "close": 0.45, "volume": 66982.59, "close_time": 1769227199999, "quote_volume": 30030.76581, "trades": 273, "taker_buy_base": 53402.91, "taker_buy_quote": 23956.61457 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.45, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 7242.34, "close_time": 1769230799999, "quote_volume": 3263.39348, "trades": 60, "taker_buy_base": 3561.95, "taker_buy_quote": 1605.13365 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 10946.55, "close_time": 1769234399999, "quote_volume": 4905.48812, "trades": 179, "taker_buy_base": 7686.18, "taker_buy_quote": 3443.58178 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.449, "high": 0.451, "low": 0.449, "close": 0.449, "volume": 10227.44, "close_time": 1769237999999, "quote_volume": 4600.00887, "trades": 183, "taker_buy_base": 3364.75, "taker_buy_quote": 1512.2443 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.449, "volume": 5135.58, "close_time": 1769241599999, "quote_volume": 2312.99365, "trades": 86, "taker_buy_base": 4560.84, "taker_buy_quote": 2054.66539 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 4441.76, "close_time": 1769245199999, "quote_volume": 1988.79475, "trades": 49, "taker_buy_base": 100.77, "taker_buy_quote": 45.24573 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2597.32, "close_time": 1769248799999, "quote_volume": 1163.6158, "trades": 32, "taker_buy_base": 729.7, "taker_buy_quote": 326.92204 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 15965.52, "close_time": 1769252399999, "quote_volume": 7146.02122, "trades": 138, "taker_buy_base": 9406.93, "taker_buy_quote": 4213.89873 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 1133.99, "close_time": 1769255999999, "quote_volume": 509.86079, "trades": 18, "taker_buy_base": 711.52, "taker_buy_quote": 320.17176 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 13313.59, "close_time": 1769259599999, "quote_volume": 5976.00638, "trades": 176, "taker_buy_base": 6743.77, "taker_buy_quote": 3030.53238 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 14884.91, "close_time": 1769263199999, "quote_volume": 6683.15534, "trades": 202, "taker_buy_base": 12014.46, "taker_buy_quote": 5396.28695 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 11650.08, "close_time": 1769266799999, "quote_volume": 5223.16816, "trades": 152, "taker_buy_base": 5375.08, "taker_buy_quote": 2410.73198 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.448, "high": 0.449, "low": 0.443, "close": 0.444, "volume": 14861.57, "close_time": 1769270399999, "quote_volume": 6615.52545, "trades": 174, "taker_buy_base": 8561.7, "taker_buy_quote": 3809.70845 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.444, "high": 0.444, "low": 0.441, "close": 0.444, "volume": 26047.31, "close_time": 1769273999999, "quote_volume": 11525.44766, "trades": 247, "taker_buy_base": 15122.88, "taker_buy_quote": 6693.49473 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 30979.86, "close_time": 1769277599999, "quote_volume": 13760.72129, "trades": 216, "taker_buy_base": 17182.55, "taker_buy_quote": 7633.1024 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 8269.84, "close_time": 1769281199999, "quote_volume": 3680.54279, "trades": 52, "taker_buy_base": 1912.15, "taker_buy_quote": 851.59596 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 1393.52, "close_time": 1769284799999, "quote_volume": 617.59265, "trades": 29, "taker_buy_base": 245.79, "taker_buy_quote": 109.01316 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 17194.88, "close_time": 1769288399999, "quote_volume": 7612.05572, "trades": 162, "taker_buy_base": 14553.56, "taker_buy_quote": 6444.75668 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 1066.08, "close_time": 1769291999999, "quote_volume": 471.51013, "trades": 13, "taker_buy_base": 277.71, "taker_buy_quote": 123.05059 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 39888.76, "close_time": 1769295599999, "quote_volume": 17639.57544, "trades": 295, "taker_buy_base": 18565.12, "taker_buy_quote": 8224.68065 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 15787.05, "close_time": 1769299199999, "quote_volume": 7008.635, "trades": 164, "taker_buy_base": 2035.62, "taker_buy_quote": 904.96201 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 37277.15, "close_time": 1769302799999, "quote_volume": 16506.62328, "trades": 206, "taker_buy_base": 7859.73, "taker_buy_quote": 3482.15731 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.444, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 6402.26, "close_time": 1769306399999, "quote_volume": 2844.24592, "trades": 29, "taker_buy_base": 4390.09, "taker_buy_quote": 1953.02411 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.444, "high": 0.449, "low": 0.444, "close": 0.446, "volume": 30819.73, "close_time": 1769309999999, "quote_volume": 13793.02296, "trades": 196, "taker_buy_base": 15041.57, "taker_buy_quote": 6727.65115 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.444, "volume": 7363.73, "close_time": 1769313599999, "quote_volume": 3273.31664, "trades": 120, "taker_buy_base": 3804.57, "taker_buy_quote": 1694.07125 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 8682.19, "close_time": 1769317199999, "quote_volume": 3850.6708, "trades": 110, "taker_buy_base": 6351.55, "taker_buy_quote": 2819.04621 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 3154.2, "close_time": 1769320799999, "quote_volume": 1399.603, "trades": 56, "taker_buy_base": 1341.73, "taker_buy_quote": 595.11602 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 6768.67, "close_time": 1769324399999, "quote_volume": 3000.72653, "trades": 46, "taker_buy_base": 4940.08, "taker_buy_quote": 2189.89451 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.444, "volume": 31380.47, "close_time": 1769327999999, "quote_volume": 13888.59423, "trades": 282, "taker_buy_base": 16440.1, "taker_buy_quote": 7271.82478 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 28953.93, "close_time": 1769331599999, "quote_volume": 12848.52023, "trades": 281, "taker_buy_base": 16357.56, "taker_buy_quote": 7263.62945 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.445, "volume": 17785.93, "close_time": 1769335199999, "quote_volume": 7881.3872, "trades": 157, "taker_buy_base": 7875.08, "taker_buy_quote": 3495.95872 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 16469.25, "close_time": 1769338799999, "quote_volume": 7330.59742, "trades": 173, "taker_buy_base": 10159.02, "taker_buy_quote": 4523.05171 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.444, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 14526.08, "close_time": 1769342399999, "quote_volume": 6423.29524, "trades": 86, "taker_buy_base": 6869.71, "taker_buy_quote": 3037.47658 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.44, "high": 0.441, "low": 0.436, "close": 0.438, "volume": 68433.61, "close_time": 1769345999999, "quote_volume": 30048.44557, "trades": 387, "taker_buy_base": 23487.66, "taker_buy_quote": 10320.02753 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.438, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 31973.46, "close_time": 1769349599999, "quote_volume": 14015.95258, "trades": 198, "taker_buy_base": 14161.44, "taker_buy_quote": 6205.62045 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.437, "high": 0.437, "low": 0.433, "close": 0.437, "volume": 106936.41, "close_time": 1769353199999, "quote_volume": 46535.75935, "trades": 360, "taker_buy_base": 34997.91, "taker_buy_quote": 15238.88187 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.436, "high": 0.439, "low": 0.435, "close": 0.435, "volume": 31470.01, "close_time": 1769356799999, "quote_volume": 13762.35487, "trades": 170, "taker_buy_base": 21291.18, "taker_buy_quote": 9320.68262 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.436, "high": 0.436, "low": 0.425, "close": 0.429, "volume": 202021.01, "close_time": 1769360399999, "quote_volume": 86682.33763, "trades": 1524, "taker_buy_base": 105917.46, "taker_buy_quote": 45432.40144 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.429, "high": 0.434, "low": 0.425, "close": 0.43, "volume": 92828.92, "close_time": 1769363999999, "quote_volume": 39839.70662, "trades": 784, "taker_buy_base": 41814.32, "taker_buy_quote": 17933.68192 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.428, "high": 0.429, "low": 0.421, "close": 0.423, "volume": 82290.79, "close_time": 1769367599999, "quote_volume": 34993.40154, "trades": 677, "taker_buy_base": 45801.89, "taker_buy_quote": 19496.296 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.423, "high": 0.425, "low": 0.412, "close": 0.414, "volume": 150910.04, "close_time": 1769371199999, "quote_volume": 63029.8869, "trades": 1160, "taker_buy_base": 77228.59, "taker_buy_quote": 32212.32035 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.415, "high": 0.417, "low": 0.411, "close": 0.415, "volume": 30998.31, "close_time": 1769374799999, "quote_volume": 12849.77972, "trades": 273, "taker_buy_base": 7244.49, "taker_buy_quote": 3000.83431 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 21005.23, "close_time": 1769378399999, "quote_volume": 8754.89554, "trades": 127, "taker_buy_base": 12670.88, "taker_buy_quote": 5279.43362 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 3218.16, "close_time": 1769381999999, "quote_volume": 1338.94609, "trades": 57, "taker_buy_base": 556.39, "taker_buy_quote": 231.60957 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.415, "high": 0.42, "low": 0.415, "close": 0.42, "volume": 23217.27, "close_time": 1769385599999, "quote_volume": 9689.04568, "trades": 106, "taker_buy_base": 14597.41, "taker_buy_quote": 6091.33643 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.42, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 67716.61, "close_time": 1769389199999, "quote_volume": 28564.39112, "trades": 544, "taker_buy_base": 43558.44, "taker_buy_quote": 18390.29087 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.423, "high": 0.428, "low": 0.423, "close": 0.427, "volume": 53412.48, "close_time": 1769392799999, "quote_volume": 22762.27577, "trades": 449, "taker_buy_base": 7067.59, "taker_buy_quote": 3011.43878 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.426, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 24931.13, "close_time": 1769396399999, "quote_volume": 10634.81361, "trades": 167, "taker_buy_base": 10756.49, "taker_buy_quote": 4592.11375 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.423, "volume": 8025.19, "close_time": 1769399999999, "quote_volume": 3410.11109, "trades": 98, "taker_buy_base": 3817.64, "taker_buy_quote": 1622.81279 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.424, "high": 0.428, "low": 0.424, "close": 0.425, "volume": 55931.4, "close_time": 1769403599999, "quote_volume": 23809.40978, "trades": 197, "taker_buy_base": 38101.01, "taker_buy_quote": 16218.86716 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 13936.3, "close_time": 1769407199999, "quote_volume": 5929.4383, "trades": 183, "taker_buy_base": 4037.94, "taker_buy_quote": 1719.74626 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 56804.3, "close_time": 1769410799999, "quote_volume": 24173.63743, "trades": 224, "taker_buy_base": 37349.23, "taker_buy_quote": 15906.42967 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 18221.05, "close_time": 1769414399999, "quote_volume": 7778.87338, "trades": 224, "taker_buy_base": 4408.7, "taker_buy_quote": 1882.5149 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.427, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 37292.64, "close_time": 1769417999999, "quote_volume": 15971.33193, "trades": 319, "taker_buy_base": 19559.53, "taker_buy_quote": 8386.49784 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.426, "high": 0.426, "low": 0.419, "close": 0.42, "volume": 58139.89, "close_time": 1769421599999, "quote_volume": 24545.7455, "trades": 327, "taker_buy_base": 16639.42, "taker_buy_quote": 7060.48475 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 11910.15, "close_time": 1769425199999, "quote_volume": 5033.90974, "trades": 148, "taker_buy_base": 5328.78, "taker_buy_quote": 2254.07394 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 22378.44, "close_time": 1769428799999, "quote_volume": 9451.43885, "trades": 183, "taker_buy_base": 14058.1, "taker_buy_quote": 5940.3192 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 33301.79, "close_time": 1769432399999, "quote_volume": 14023.34056, "trades": 144, "taker_buy_base": 15046.41, "taker_buy_quote": 6346.82073 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 30059.15, "close_time": 1769435999999, "quote_volume": 12689.13655, "trades": 108, "taker_buy_base": 15037.45, "taker_buy_quote": 6349.97915 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.422, "high": 0.426, "low": 0.419, "close": 0.424, "volume": 49494.47, "close_time": 1769439599999, "quote_volume": 20909.2296, "trades": 300, "taker_buy_base": 27967.76, "taker_buy_quote": 11821.40371 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.424, "volume": 67249.16, "close_time": 1769443199999, "quote_volume": 28639.7981, "trades": 329, "taker_buy_base": 36493.28, "taker_buy_quote": 15566.12253 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.423, "volume": 96140.41, "close_time": 1769446799999, "quote_volume": 40731.82704, "trades": 340, "taker_buy_base": 29811.06, "taker_buy_quote": 12644.92418 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.423, "high": 0.425, "low": 0.42, "close": 0.423, "volume": 26688.28, "close_time": 1769450399999, "quote_volume": 11278.26585, "trades": 210, "taker_buy_base": 14214.72, "taker_buy_quote": 6007.17758 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 40198.83, "close_time": 1769453999999, "quote_volume": 17009.02687, "trades": 242, "taker_buy_base": 10902.78, "taker_buy_quote": 4613.89336 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.42, "volume": 23082.42, "close_time": 1769457599999, "quote_volume": 9758.55989, "trades": 165, "taker_buy_base": 10784.82, "taker_buy_quote": 4560.64726 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 26267.28, "close_time": 1769461199999, "quote_volume": 11021.88316, "trades": 153, "taker_buy_base": 18443.39, "taker_buy_quote": 7742.08263 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.421, "high": 0.424, "low": 0.419, "close": 0.424, "volume": 6408.81, "close_time": 1769464799999, "quote_volume": 2705.85742, "trades": 58, "taker_buy_base": 4362.2, "taker_buy_quote": 1840.65544 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 17103.34, "close_time": 1769468399999, "quote_volume": 7255.87023, "trades": 102, "taker_buy_base": 4929.7, "taker_buy_quote": 2094.84838 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 8771.24, "close_time": 1769471999999, "quote_volume": 3721.00468, "trades": 73, "taker_buy_base": 3150.8, "taker_buy_quote": 1338.34198 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 8079.75, "close_time": 1769475599999, "quote_volume": 3415.05383, "trades": 40, "taker_buy_base": 4524.77, "taker_buy_quote": 1911.75364 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 17966.44, "close_time": 1769479199999, "quote_volume": 7619.45335, "trades": 121, "taker_buy_base": 8322.42, "taker_buy_quote": 3524.98572 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 7196.52, "close_time": 1769482799999, "quote_volume": 3071.04592, "trades": 143, "taker_buy_base": 2709.4, "taker_buy_quote": 1156.69336 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 13597.34, "close_time": 1769486399999, "quote_volume": 5771.65456, "trades": 142, "taker_buy_base": 3990.54, "taker_buy_quote": 1696.0802 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 15152.1, "close_time": 1769489999999, "quote_volume": 6412.2739, "trades": 88, "taker_buy_base": 8315.77, "taker_buy_quote": 3518.10878 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 14693.74, "close_time": 1769493599999, "quote_volume": 6174.9482, "trades": 66, "taker_buy_base": 6487.23, "taker_buy_quote": 2727.93231 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 15762.99, "close_time": 1769497199999, "quote_volume": 6615.36119, "trades": 54, "taker_buy_base": 1381.32, "taker_buy_quote": 580.36572 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 5905.85, "close_time": 1769500799999, "quote_volume": 2481.80234, "trades": 39, "taker_buy_base": 5172.24, "taker_buy_quote": 2173.53513 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 16200.06, "close_time": 1769504399999, "quote_volume": 6834.36294, "trades": 111, "taker_buy_base": 13656.13, "taker_buy_quote": 5762.01759 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 11548.04, "close_time": 1769507999999, "quote_volume": 4856.38919, "trades": 185, "taker_buy_base": 3898.25, "taker_buy_quote": 1639.24082 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 12836.5, "close_time": 1769511599999, "quote_volume": 5407.91441, "trades": 86, "taker_buy_base": 7309.37, "taker_buy_quote": 3081.07932 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 10008.26, "close_time": 1769515199999, "quote_volume": 4213.09656, "trades": 35, "taker_buy_base": 4100.37, "taker_buy_quote": 1726.39222 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.421, "high": 0.421, "low": 0.417, "close": 0.418, "volume": 11146.14, "close_time": 1769518799999, "quote_volume": 4660.72183, "trades": 172, "taker_buy_base": 902.5, "taker_buy_quote": 377.83 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.418, "high": 0.418, "low": 0.412, "close": 0.413, "volume": 33767.35, "close_time": 1769522399999, "quote_volume": 13987.7063, "trades": 180, "taker_buy_base": 12868.75, "taker_buy_quote": 5329.25185 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.414, "high": 0.417, "low": 0.411, "close": 0.412, "volume": 43607.13, "close_time": 1769525999999, "quote_volume": 18049.31626, "trades": 309, "taker_buy_base": 28643.67, "taker_buy_quote": 11864.49089 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.412, "high": 0.416, "low": 0.41, "close": 0.416, "volume": 25533.73, "close_time": 1769529599999, "quote_volume": 10521.34133, "trades": 312, "taker_buy_base": 11310.46, "taker_buy_quote": 4663.18944 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.416, "high": 0.422, "low": 0.415, "close": 0.419, "volume": 137082.39, "close_time": 1769533199999, "quote_volume": 57459.9509, "trades": 872, "taker_buy_base": 72354.47, "taker_buy_quote": 30335.15511 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.42, "high": 0.421, "low": 0.413, "close": 0.416, "volume": 64882.69, "close_time": 1769536799999, "quote_volume": 26990.01464, "trades": 322, "taker_buy_base": 31010.98, "taker_buy_quote": 12888.5088 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.416, "high": 0.421, "low": 0.416, "close": 0.421, "volume": 19516.87, "close_time": 1769540399999, "quote_volume": 8166.3303, "trades": 133, "taker_buy_base": 5092.32, "taker_buy_quote": 2133.12973 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.423, "volume": 19015.05, "close_time": 1769543999999, "quote_volume": 8012.42521, "trades": 204, "taker_buy_base": 9137.23, "taker_buy_quote": 3848.53314 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.425, "volume": 46280.16, "close_time": 1769547599999, "quote_volume": 19701.59957, "trades": 310, "taker_buy_base": 26150.68, "taker_buy_quote": 11139.87639 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 42227.24, "close_time": 1769551199999, "quote_volume": 17897.07885, "trades": 217, "taker_buy_base": 17971.14, "taker_buy_quote": 7625.69746 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.424, "high": 0.427, "low": 0.423, "close": 0.427, "volume": 68326.95, "close_time": 1769554799999, "quote_volume": 29030.66604, "trades": 251, "taker_buy_base": 40371.63, "taker_buy_quote": 17159.29801 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 13006.79, "close_time": 1769558399999, "quote_volume": 5536.82244, "trades": 217, "taker_buy_base": 737.6, "taker_buy_quote": 314.28006 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.424, "volume": 13496.16, "close_time": 1769561999999, "quote_volume": 5733.6986, "trades": 200, "taker_buy_base": 7322.31, "taker_buy_quote": 3112.90628 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.421, "volume": 9334.21, "close_time": 1769565599999, "quote_volume": 3933.65878, "trades": 139, "taker_buy_base": 5688.93, "taker_buy_quote": 2396.42249 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 19681.4, "close_time": 1769569199999, "quote_volume": 8274.03282, "trades": 114, "taker_buy_base": 1427.84, "taker_buy_quote": 600.8551 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 19207.09, "close_time": 1769572799999, "quote_volume": 8040.37665, "trades": 75, "taker_buy_base": 4830.87, "taker_buy_quote": 2024.53817 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 14871.48, "close_time": 1769576399999, "quote_volume": 6212.361, "trades": 112, "taker_buy_base": 12891.16, "taker_buy_quote": 5384.73306 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 10382.33, "close_time": 1769579999999, "quote_volume": 4339.83129, "trades": 103, "taker_buy_base": 7495.81, "taker_buy_quote": 3134.35707 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 4753.03, "close_time": 1769583599999, "quote_volume": 1995.38258, "trades": 87, "taker_buy_base": 2304.48, "taker_buy_quote": 967.6546 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 14637.75, "close_time": 1769587199999, "quote_volume": 6171.61535, "trades": 132, "taker_buy_base": 11679.87, "taker_buy_quote": 4926.09145 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 5713.72, "close_time": 1769590799999, "quote_volume": 2399.10185, "trades": 61, "taker_buy_base": 4409.65, "taker_buy_quote": 1851.98955 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.42, "high": 0.423, "low": 0.418, "close": 0.422, "volume": 9183.73, "close_time": 1769594399999, "quote_volume": 3862.10682, "trades": 104, "taker_buy_base": 3356.86, "taker_buy_quote": 1413.13683 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 20943.79, "close_time": 1769597999999, "quote_volume": 8863.83383, "trades": 175, "taker_buy_base": 15936.27, "taker_buy_quote": 6745.07655 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 32932.9, "close_time": 1769601599999, "quote_volume": 13922.27339, "trades": 294, "taker_buy_base": 14283.72, "taker_buy_quote": 6048.28057 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.423, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 28712.2, "close_time": 1769605199999, "quote_volume": 12055.14254, "trades": 363, "taker_buy_base": 13040.66, "taker_buy_quote": 5468.79048 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 24934.99, "close_time": 1769608799999, "quote_volume": 10461.05028, "trades": 258, "taker_buy_base": 12493.81, "taker_buy_quote": 5241.18206 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.419, "high": 0.42, "low": 0.415, "close": 0.416, "volume": 36311.9, "close_time": 1769612399999, "quote_volume": 15138.14647, "trades": 374, "taker_buy_base": 17674.22, "taker_buy_quote": 7369.98015 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.416, "high": 0.418, "low": 0.411, "close": 0.413, "volume": 106794.3, "close_time": 1769615999999, "quote_volume": 44166.07165, "trades": 634, "taker_buy_base": 49528.86, "taker_buy_quote": 20496.1344 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.412, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 19229.91, "close_time": 1769619599999, "quote_volume": 7947.94697, "trades": 258, "taker_buy_base": 17515.77, "taker_buy_quote": 7239.01417 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.414, "high": 0.419, "low": 0.413, "close": 0.417, "volume": 26095.37, "close_time": 1769623199999, "quote_volume": 10867.12696, "trades": 210, "taker_buy_base": 10458.93, "taker_buy_quote": 4338.33609 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.416, "high": 0.416, "low": 0.412, "close": 0.412, "volume": 28067.88, "close_time": 1769626799999, "quote_volume": 11631.46721, "trades": 229, "taker_buy_base": 13398.7, "taker_buy_quote": 5554.97758 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 9888.23, "close_time": 1769630399999, "quote_volume": 4095.0445, "trades": 35, "taker_buy_base": 2733.47, "taker_buy_quote": 1131.95578 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.414, "volume": 15307.63, "close_time": 1769633999999, "quote_volume": 6355.79935, "trades": 116, "taker_buy_base": 6712.53, "taker_buy_quote": 2789.19492 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.413, "high": 0.417, "low": 0.413, "close": 0.416, "volume": 17021.11, "close_time": 1769637599999, "quote_volume": 7054.25403, "trades": 112, "taker_buy_base": 8963.26, "taker_buy_quote": 3710.39037 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 6545.36, "close_time": 1769641199999, "quote_volume": 2716.97678, "trades": 78, "taker_buy_base": 5694.77, "taker_buy_quote": 2363.77385 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 5611.12, "close_time": 1769644799999, "quote_volume": 2341.57543, "trades": 83, "taker_buy_base": 3733.1, "taker_buy_quote": 1558.60953 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 15631.72, "close_time": 1769648399999, "quote_volume": 6467.7, "trades": 188, "taker_buy_base": 11506.44, "taker_buy_quote": 4762.16727 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.414, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 36623.07, "close_time": 1769651999999, "quote_volume": 15066.51113, "trades": 237, "taker_buy_base": 10579.76, "taker_buy_quote": 4353.57163 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.41, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 37891.13, "close_time": 1769655599999, "quote_volume": 15414.40048, "trades": 314, "taker_buy_base": 23206.93, "taker_buy_quote": 9447.53373 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 18698.98, "close_time": 1769659199999, "quote_volume": 7586.23582, "trades": 122, "taker_buy_base": 5504.36, "taker_buy_quote": 2232.49756 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 20167.11, "close_time": 1769662799999, "quote_volume": 8147.30458, "trades": 92, "taker_buy_base": 9132.91, "taker_buy_quote": 3693.81234 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 17613.62, "close_time": 1769666399999, "quote_volume": 7116.37354, "trades": 106, "taker_buy_base": 9427.18, "taker_buy_quote": 3809.05178 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 4726.63, "close_time": 1769669999999, "quote_volume": 1911.43835, "trades": 26, "taker_buy_base": 2997.67, "taker_buy_quote": 1212.43918 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 17203.15, "close_time": 1769673599999, "quote_volume": 6956.78112, "trades": 198, "taker_buy_base": 2084.58, "taker_buy_quote": 844.52214 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.403, "high": 0.403, "low": 0.397, "close": 0.397, "volume": 66437.68, "close_time": 1769677199999, "quote_volume": 26578.50915, "trades": 386, "taker_buy_base": 35849.53, "taker_buy_quote": 14345.29052 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 38723.6, "close_time": 1769680799999, "quote_volume": 15514.16797, "trades": 209, "taker_buy_base": 15854.99, "taker_buy_quote": 6350.20018 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 11699.86, "close_time": 1769684399999, "quote_volume": 4682.1665, "trades": 141, "taker_buy_base": 3148.8, "taker_buy_quote": 1260.2976 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 30823.34, "close_time": 1769687999999, "quote_volume": 12292.61334, "trades": 236, "taker_buy_base": 13751.2, "taker_buy_quote": 5483.43992 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 76650.92, "close_time": 1769691599999, "quote_volume": 30517.0681, "trades": 250, "taker_buy_base": 26801.87, "taker_buy_quote": 10662.66089 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 19050.32, "close_time": 1769695199999, "quote_volume": 7576.15993, "trades": 225, "taker_buy_base": 7104.49, "taker_buy_quote": 2827.58702 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.398, "high": 0.399, "low": 0.39, "close": 0.39, "volume": 47571.35, "close_time": 1769698799999, "quote_volume": 18734.30531, "trades": 465, "taker_buy_base": 25978.78, "taker_buy_quote": 10229.63078 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.389, "high": 0.39, "low": 0.378, "close": 0.39, "volume": 187613.34, "close_time": 1769702399999, "quote_volume": 72095.25818, "trades": 1695, "taker_buy_base": 78836.01, "taker_buy_quote": 30257.13801 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.388, "high": 0.392, "low": 0.382, "close": 0.391, "volume": 85221.38, "close_time": 1769705999999, "quote_volume": 32939.76931, "trades": 431, "taker_buy_base": 41277.88, "taker_buy_quote": 16004.94193 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.391, "high": 0.396, "low": 0.388, "close": 0.389, "volume": 37523.25, "close_time": 1769709599999, "quote_volume": 14710.37927, "trades": 241, "taker_buy_base": 18888.25, "taker_buy_quote": 7411.93719 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.389, "high": 0.392, "low": 0.383, "close": 0.383, "volume": 102874.65, "close_time": 1769713199999, "quote_volume": 39769.08349, "trades": 905, "taker_buy_base": 46129.11, "taker_buy_quote": 17845.18662 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.383, "high": 0.388, "low": 0.382, "close": 0.385, "volume": 34390.3, "close_time": 1769716799999, "quote_volume": 13245.72062, "trades": 593, "taker_buy_base": 8828.57, "taker_buy_quote": 3399.24686 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.385, "high": 0.393, "low": 0.384, "close": 0.389, "volume": 65909.0, "close_time": 1769720399999, "quote_volume": 25618.46673, "trades": 435, "taker_buy_base": 39377.27, "taker_buy_quote": 15325.23416 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.389, "high": 0.394, "low": 0.389, "close": 0.392, "volume": 52632.59, "close_time": 1769723999999, "quote_volume": 20625.47266, "trades": 447, "taker_buy_base": 22430.53, "taker_buy_quote": 8800.47838 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 14588.4, "close_time": 1769727599999, "quote_volume": 5722.36955, "trades": 178, "taker_buy_base": 10410.87, "taker_buy_quote": 4084.90719 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 26228.79, "close_time": 1769731199999, "quote_volume": 10239.94563, "trades": 220, "taker_buy_base": 7032.03, "taker_buy_quote": 2745.77423 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 27110.36, "close_time": 1769734799999, "quote_volume": 10600.79525, "trades": 165, "taker_buy_base": 15243.02, "taker_buy_quote": 5960.82105 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.39, "high": 0.392, "low": 0.37, "close": 0.387, "volume": 250207.12, "close_time": 1769738399999, "quote_volume": 95559.84732, "trades": 2017, "taker_buy_base": 122004.56, "taker_buy_quote": 46606.20671 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.387, "high": 0.388, "low": 0.38, "close": 0.383, "volume": 56825.17, "close_time": 1769741999999, "quote_volume": 21790.41341, "trades": 445, "taker_buy_base": 25293.22, "taker_buy_quote": 9704.13635 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 33785.25, "close_time": 1769745599999, "quote_volume": 13008.23859, "trades": 220, "taker_buy_base": 17533.47, "taker_buy_quote": 6750.14581 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.385, "high": 0.39, "low": 0.385, "close": 0.388, "volume": 48996.38, "close_time": 1769749199999, "quote_volume": 18992.9483, "trades": 255, "taker_buy_base": 23677.01, "taker_buy_quote": 9184.50737 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 19605.81, "close_time": 1769752799999, "quote_volume": 7595.40481, "trades": 113, "taker_buy_base": 4192.06, "taker_buy_quote": 1624.05052 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 32742.23, "close_time": 1769756399999, "quote_volume": 12603.07637, "trades": 293, "taker_buy_base": 21185.37, "taker_buy_quote": 8149.68177 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.386, "high": 0.391, "low": 0.386, "close": 0.391, "volume": 22078.34, "close_time": 1769759999999, "quote_volume": 8598.68992, "trades": 236, "taker_buy_base": 11176.22, "taker_buy_quote": 4352.4776 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 16137.85, "close_time": 1769763599999, "quote_volume": 6319.56063, "trades": 124, "taker_buy_base": 8661.43, "taker_buy_quote": 3392.18475 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 33618.0, "close_time": 1769767199999, "quote_volume": 13180.31909, "trades": 308, "taker_buy_base": 20224.22, "taker_buy_quote": 7929.96492 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.391, "high": 0.398, "low": 0.391, "close": 0.397, "volume": 34417.92, "close_time": 1769770799999, "quote_volume": 13592.28054, "trades": 318, "taker_buy_base": 14190.63, "taker_buy_quote": 5604.24956 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.399, "high": 0.402, "low": 0.396, "close": 0.402, "volume": 110618.72, "close_time": 1769774399999, "quote_volume": 44181.30301, "trades": 795, "taker_buy_base": 52089.01, "taker_buy_quote": 20833.30448 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 46073.45, "close_time": 1769777999999, "quote_volume": 18539.09185, "trades": 452, "taker_buy_base": 26522.63, "taker_buy_quote": 10678.09798 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.404, "high": 0.404, "low": 0.397, "close": 0.398, "volume": 107645.01, "close_time": 1769781599999, "quote_volume": 43054.72232, "trades": 512, "taker_buy_base": 35250.67, "taker_buy_quote": 14086.63515 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 22772.82, "close_time": 1769785199999, "quote_volume": 9052.9643, "trades": 177, "taker_buy_base": 13195.59, "taker_buy_quote": 5247.56008 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.397, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 56956.53, "close_time": 1769788799999, "quote_volume": 22657.86292, "trades": 361, "taker_buy_base": 33256.03, "taker_buy_quote": 13233.61799 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 18933.84, "close_time": 1769792399999, "quote_volume": 7556.14564, "trades": 305, "taker_buy_base": 7465.64, "taker_buy_quote": 2981.71595 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.398, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 23047.79, "close_time": 1769795999999, "quote_volume": 9219.12611, "trades": 158, "taker_buy_base": 13153.58, "taker_buy_quote": 5262.34287 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.4, "high": 0.405, "low": 0.393, "close": 0.404, "volume": 85030.03, "close_time": 1769799599999, "quote_volume": 33937.14943, "trades": 561, "taker_buy_base": 41979.37, "taker_buy_quote": 16748.68386 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.404, "high": 0.404, "low": 0.401, "close": 0.404, "volume": 40446.27, "close_time": 1769803199999, "quote_volume": 16295.90579, "trades": 332, "taker_buy_base": 21714.17, "taker_buy_quote": 8750.16641 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.395, "volume": 66423.17, "close_time": 1769806799999, "quote_volume": 26486.00704, "trades": 443, "taker_buy_base": 22492.0, "taker_buy_quote": 8977.07758 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.396, "high": 0.4, "low": 0.395, "close": 0.398, "volume": 25831.66, "close_time": 1769810399999, "quote_volume": 10266.6951, "trades": 317, "taker_buy_base": 9708.17, "taker_buy_quote": 3858.44978 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 26471.99, "close_time": 1769813999999, "quote_volume": 10504.91351, "trades": 284, "taker_buy_base": 4861.87, "taker_buy_quote": 1929.07505 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 8442.59, "close_time": 1769817599999, "quote_volume": 3346.90929, "trades": 78, "taker_buy_base": 7235.22, "taker_buy_quote": 2868.19217 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 10736.27, "close_time": 1769821199999, "quote_volume": 4254.25582, "trades": 121, "taker_buy_base": 5689.0, "taker_buy_quote": 2253.11694 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 22953.61, "close_time": 1769824799999, "quote_volume": 9062.76716, "trades": 228, "taker_buy_base": 11353.4, "taker_buy_quote": 4478.75854 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 12597.53, "close_time": 1769828399999, "quote_volume": 4965.98664, "trades": 157, "taker_buy_base": 2621.56, "taker_buy_quote": 1034.11336 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 3623.28, "close_time": 1769831999999, "quote_volume": 1430.92025, "trades": 30, "taker_buy_base": 2139.86, "taker_buy_quote": 845.2447 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 5599.48, "close_time": 1769835599999, "quote_volume": 2206.0088, "trades": 42, "taker_buy_base": 2419.97, "taker_buy_quote": 953.94835 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 5150.64, "close_time": 1769839199999, "quote_volume": 2034.96668, "trades": 53, "taker_buy_base": 1873.3, "taker_buy_quote": 740.86216 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.397, "high": 0.397, "low": 0.391, "close": 0.392, "volume": 32342.09, "close_time": 1769842799999, "quote_volume": 12704.49447, "trades": 148, "taker_buy_base": 13544.99, "taker_buy_quote": 5323.65742 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 13672.57, "close_time": 1769846399999, "quote_volume": 5377.78568, "trades": 176, "taker_buy_base": 7195.09, "taker_buy_quote": 2830.54933 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.393, "high": 0.393, "low": 0.385, "close": 0.388, "volume": 97783.2, "close_time": 1769849999999, "quote_volume": 37932.60324, "trades": 776, "taker_buy_base": 48700.99, "taker_buy_quote": 18878.38835 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 9554.63, "close_time": 1769853599999, "quote_volume": 3729.94377, "trades": 84, "taker_buy_base": 6692.94, "taker_buy_quote": 2615.07062 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 23095.68, "close_time": 1769857199999, "quote_volume": 8995.68285, "trades": 130, "taker_buy_base": 8863.04, "taker_buy_quote": 3455.61917 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.388, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 24694.98, "close_time": 1769860799999, "quote_volume": 9586.37086, "trades": 153, "taker_buy_base": 6813.16, "taker_buy_quote": 2645.87228 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.387, "volume": 50702.86, "close_time": 1769864399999, "quote_volume": 19678.38065, "trades": 295, "taker_buy_base": 18036.36, "taker_buy_quote": 7005.31698 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.387, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 24217.66, "close_time": 1769867999999, "quote_volume": 9357.99931, "trades": 197, "taker_buy_base": 19246.57, "taker_buy_quote": 7439.15015 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.387, "high": 0.387, "low": 0.363, "close": 0.37, "volume": 278264.54, "close_time": 1769871599999, "quote_volume": 103693.16361, "trades": 1630, "taker_buy_base": 143261.57, "taker_buy_quote": 53370.40628 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.371, "high": 0.375, "low": 0.368, "close": 0.368, "volume": 93208.94, "close_time": 1769875199999, "quote_volume": 34657.22181, "trades": 728, "taker_buy_base": 35557.63, "taker_buy_quote": 13260.50687 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.368, "high": 0.374, "low": 0.367, "close": 0.369, "volume": 129940.07, "close_time": 1769878799999, "quote_volume": 48148.62747, "trades": 1581, "taker_buy_base": 58560.47, "taker_buy_quote": 21709.15683 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.369, "high": 0.369, "low": 0.316, "close": 0.353, "volume": 638739.27, "close_time": 1769882399999, "quote_volume": 222631.84827, "trades": 7005, "taker_buy_base": 318361.62, "taker_buy_quote": 110805.63349 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.354, "high": 0.356, "low": 0.305, "close": 0.343, "volume": 524606.48, "close_time": 1769885999999, "quote_volume": 175228.43633, "trades": 5438, "taker_buy_base": 254212.71, "taker_buy_quote": 84004.849 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.344, "high": 0.345, "low": 0.338, "close": 0.343, "volume": 170660.69, "close_time": 1769889599999, "quote_volume": 58420.58638, "trades": 1480, "taker_buy_base": 55692.11, "taker_buy_quote": 19070.65737 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.343, "high": 0.347, "low": 0.34, "close": 0.347, "volume": 58725.36, "close_time": 1769893199999, "quote_volume": 20184.83316, "trades": 851, "taker_buy_base": 17754.5, "taker_buy_quote": 6104.16678 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.347, "high": 0.352, "low": 0.344, "close": 0.351, "volume": 51504.28, "close_time": 1769896799999, "quote_volume": 17911.35512, "trades": 704, "taker_buy_base": 20348.26, "taker_buy_quote": 7102.53968 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.351, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 17817.61, "close_time": 1769900399999, "quote_volume": 6235.97363, "trades": 229, "taker_buy_base": 11810.22, "taker_buy_quote": 4131.77841 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.351, "high": 0.357, "low": 0.35, "close": 0.354, "volume": 72520.75, "close_time": 1769903999999, "quote_volume": 25606.56242, "trades": 721, "taker_buy_base": 31679.37, "taker_buy_quote": 11177.66006 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.355, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 41861.63, "close_time": 1769907599999, "quote_volume": 14940.19411, "trades": 426, "taker_buy_base": 27316.15, "taker_buy_quote": 9750.30747 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 21537.13, "close_time": 1769911199999, "quote_volume": 7640.91665, "trades": 387, "taker_buy_base": 13207.46, "taker_buy_quote": 4687.63428 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.355, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 21081.98, "close_time": 1769914799999, "quote_volume": 7487.85594, "trades": 209, "taker_buy_base": 11929.02, "taker_buy_quote": 4240.99204 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.357, "high": 0.359, "low": 0.355, "close": 0.358, "volume": 31143.34, "close_time": 1769918399999, "quote_volume": 11130.77683, "trades": 391, "taker_buy_base": 14241.93, "taker_buy_quote": 5096.31828 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.358, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 25539.24, "close_time": 1769921999999, "quote_volume": 9187.35219, "trades": 238, "taker_buy_base": 17536.08, "taker_buy_quote": 6308.8165 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.359, "high": 0.363, "low": 0.358, "close": 0.359, "volume": 25499.03, "close_time": 1769925599999, "quote_volume": 9175.36971, "trades": 230, "taker_buy_base": 10927.22, "taker_buy_quote": 3937.89068 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 33969.34, "close_time": 1769929199999, "quote_volume": 12246.39078, "trades": 340, "taker_buy_base": 25134.21, "taker_buy_quote": 9064.10496 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.359, "high": 0.363, "low": 0.357, "close": 0.36, "volume": 23618.77, "close_time": 1769932799999, "quote_volume": 8493.62608, "trades": 247, "taker_buy_base": 12556.31, "taker_buy_quote": 4518.06148 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.361, "high": 0.364, "low": 0.361, "close": 0.362, "volume": 15882.16, "close_time": 1769936399999, "quote_volume": 5752.42139, "trades": 201, "taker_buy_base": 8714.24, "taker_buy_quote": 3157.87045 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.365, "volume": 20067.79, "close_time": 1769939999999, "quote_volume": 7287.76156, "trades": 246, "taker_buy_base": 14226.05, "taker_buy_quote": 5166.73617 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.364, "high": 0.367, "low": 0.358, "close": 0.358, "volume": 56475.98, "close_time": 1769943599999, "quote_volume": 20566.19672, "trades": 596, "taker_buy_base": 34011.89, "taker_buy_quote": 12381.65038 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.358, "high": 0.362, "low": 0.354, "close": 0.359, "volume": 106783.09, "close_time": 1769947199999, "quote_volume": 38339.11779, "trades": 724, "taker_buy_base": 48205.91, "taker_buy_quote": 17346.22267 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 104850.54, "close_time": 1769950799999, "quote_volume": 37729.92287, "trades": 434, "taker_buy_base": 27677.89, "taker_buy_quote": 9958.92976 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 23348.85, "close_time": 1769954399999, "quote_volume": 8439.08821, "trades": 324, "taker_buy_base": 15686.38, "taker_buy_quote": 5671.91584 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.361, "high": 0.362, "low": 0.353, "close": 0.359, "volume": 56117.18, "close_time": 1769957999999, "quote_volume": 20087.96339, "trades": 714, "taker_buy_base": 31354.44, "taker_buy_quote": 11235.6787 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.358, "high": 0.358, "low": 0.349, "close": 0.353, "volume": 80224.26, "close_time": 1769961599999, "quote_volume": 28249.07657, "trades": 832, "taker_buy_base": 42378.5, "taker_buy_quote": 14938.98718 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.352, "high": 0.356, "low": 0.35, "close": 0.351, "volume": 51085.39, "close_time": 1769965199999, "quote_volume": 17983.25602, "trades": 550, "taker_buy_base": 25280.44, "taker_buy_quote": 8905.4688 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 31164.3, "close_time": 1769968799999, "quote_volume": 10950.4304, "trades": 329, "taker_buy_base": 19960.03, "taker_buy_quote": 7014.63221 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.353, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 37564.64, "close_time": 1769972399999, "quote_volume": 13381.76039, "trades": 379, "taker_buy_base": 20000.32, "taker_buy_quote": 7126.40668 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 18872.72, "close_time": 1769975999999, "quote_volume": 6709.7916, "trades": 198, "taker_buy_base": 11370.74, "taker_buy_quote": 4045.13283 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.354, "high": 0.359, "low": 0.352, "close": 0.357, "volume": 28589.14, "close_time": 1769979599999, "quote_volume": 10182.76683, "trades": 352, "taker_buy_base": 16202.42, "taker_buy_quote": 5755.9901 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.355, "volume": 24705.68, "close_time": 1769983199999, "quote_volume": 8777.34828, "trades": 240, "taker_buy_base": 16269.18, "taker_buy_quote": 5780.15596 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.356, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 14340.48, "close_time": 1769986799999, "quote_volume": 5117.01022, "trades": 101, "taker_buy_base": 5865.8, "taker_buy_quote": 2096.70542 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.356, "high": 0.358, "low": 0.347, "close": 0.351, "volume": 132746.39, "close_time": 1769990399999, "quote_volume": 46964.87808, "trades": 1622, "taker_buy_base": 67606.07, "taker_buy_quote": 23893.61951 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.353, "high": 0.36, "low": 0.351, "close": 0.358, "volume": 36298.3, "close_time": 1769993999999, "quote_volume": 12958.74818, "trades": 390, "taker_buy_base": 19482.75, "taker_buy_quote": 6956.44929 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.358, "high": 0.36, "low": 0.353, "close": 0.359, "volume": 56007.18, "close_time": 1769997599999, "quote_volume": 19965.69598, "trades": 548, "taker_buy_base": 26679.06, "taker_buy_quote": 9495.7476 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 48881.28, "close_time": 1770001199999, "quote_volume": 17460.75606, "trades": 549, "taker_buy_base": 25196.79, "taker_buy_quote": 9003.74965 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.355, "high": 0.362, "low": 0.345, "close": 0.355, "volume": 118762.72, "close_time": 1770004799999, "quote_volume": 41927.04291, "trades": 1226, "taker_buy_base": 74875.78, "taker_buy_quote": 26438.82623 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.354, "high": 0.357, "low": 0.349, "close": 0.353, "volume": 74237.82, "close_time": 1770008399999, "quote_volume": 26143.21352, "trades": 804, "taker_buy_base": 22692.28, "taker_buy_quote": 8006.464 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.352, "high": 0.352, "low": 0.345, "close": 0.348, "volume": 50159.44, "close_time": 1770011999999, "quote_volume": 17455.23026, "trades": 510, "taker_buy_base": 20274.83, "taker_buy_quote": 7047.67273 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.348, "high": 0.353, "low": 0.344, "close": 0.352, "volume": 70716.83, "close_time": 1770015599999, "quote_volume": 24691.05139, "trades": 895, "taker_buy_base": 31460.28, "taker_buy_quote": 10985.83919 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 38003.12, "close_time": 1770019199999, "quote_volume": 13371.09721, "trades": 582, "taker_buy_base": 11808.26, "taker_buy_quote": 4156.65618 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.351, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 23486.53, "close_time": 1770022799999, "quote_volume": 8258.35399, "trades": 302, "taker_buy_base": 10315.7, "taker_buy_quote": 3629.31976 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.353, "high": 0.357, "low": 0.35, "close": 0.355, "volume": 77895.75, "close_time": 1770026399999, "quote_volume": 27539.66206, "trades": 817, "taker_buy_base": 30569.91, "taker_buy_quote": 10828.09492 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.355, "volume": 38111.13, "close_time": 1770029999999, "quote_volume": 13511.66855, "trades": 452, "taker_buy_base": 17470.73, "taker_buy_quote": 6195.80333 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.356, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 81551.93, "close_time": 1770033599999, "quote_volume": 28916.15231, "trades": 730, "taker_buy_base": 36766.55, "taker_buy_quote": 13057.09551 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.354, "high": 0.36, "low": 0.354, "close": 0.36, "volume": 32905.34, "close_time": 1770037199999, "quote_volume": 11751.13336, "trades": 354, "taker_buy_base": 10472.48, "taker_buy_quote": 3741.5573 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 14277.32, "close_time": 1770040799999, "quote_volume": 5114.82456, "trades": 53, "taker_buy_base": 10455.41, "taker_buy_quote": 3745.67558 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.359, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 47595.61, "close_time": 1770044399999, "quote_volume": 17128.32429, "trades": 477, "taker_buy_base": 19468.75, "taker_buy_quote": 7008.63065 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.36, "high": 0.364, "low": 0.36, "close": 0.363, "volume": 34942.23, "close_time": 1770047999999, "quote_volume": 12633.87896, "trades": 477, "taker_buy_base": 9039.63, "taker_buy_quote": 3267.82018 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 22074.95, "close_time": 1770051599999, "quote_volume": 8014.77522, "trades": 166, "taker_buy_base": 11550.72, "taker_buy_quote": 4193.75054 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.362, "high": 0.364, "low": 0.36, "close": 0.361, "volume": 13920.55, "close_time": 1770055199999, "quote_volume": 5039.58388, "trades": 167, "taker_buy_base": 5857.24, "taker_buy_quote": 2117.77073 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.361, "high": 0.365, "low": 0.36, "close": 0.364, "volume": 114776.3, "close_time": 1770058799999, "quote_volume": 41636.41138, "trades": 490, "taker_buy_base": 66469.3, "taker_buy_quote": 24115.2812 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.365, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 21997.91, "close_time": 1770062399999, "quote_volume": 8031.14276, "trades": 243, "taker_buy_base": 11394.08, "taker_buy_quote": 4164.44139 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 28703.95, "close_time": 1770065999999, "quote_volume": 10401.54744, "trades": 174, "taker_buy_base": 15646.76, "taker_buy_quote": 5674.33364 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.364, "high": 0.368, "low": 0.364, "close": 0.367, "volume": 57888.38, "close_time": 1770069599999, "quote_volume": 21232.74773, "trades": 566, "taker_buy_base": 42670.53, "taker_buy_quote": 15652.56296 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.368, "high": 0.373, "low": 0.366, "close": 0.368, "volume": 146313.88, "close_time": 1770073199999, "quote_volume": 54053.67905, "trades": 489, "taker_buy_base": 62926.51, "taker_buy_quote": 23229.43094 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 70286.2, "close_time": 1770076799999, "quote_volume": 26106.37342, "trades": 258, "taker_buy_base": 32894.98, "taker_buy_quote": 12219.37543 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.37, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 57436.95, "close_time": 1770080399999, "quote_volume": 21178.87683, "trades": 238, "taker_buy_base": 17611.32, "taker_buy_quote": 6492.60664 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.368, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 17981.72, "close_time": 1770083999999, "quote_volume": 6580.49527, "trades": 146, "taker_buy_base": 8734.74, "taker_buy_quote": 3193.82177 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.362, "volume": 13214.63, "close_time": 1770087599999, "quote_volume": 4794.842, "trades": 102, "taker_buy_base": 4749.11, "taker_buy_quote": 1724.91025 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.362, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 13812.48, "close_time": 1770091199999, "quote_volume": 5016.81743, "trades": 91, "taker_buy_base": 7897.95, "taker_buy_quote": 2870.00666 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.364, "high": 0.368, "low": 0.364, "close": 0.367, "volume": 9312.13, "close_time": 1770094799999, "quote_volume": 3407.54956, "trades": 47, "taker_buy_base": 6799.83, "taker_buy_quote": 2486.05636 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.367, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 47220.08, "close_time": 1770098399999, "quote_volume": 17403.34925, "trades": 535, "taker_buy_base": 13055.26, "taker_buy_quote": 4809.56021 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 11201.45, "close_time": 1770101999999, "quote_volume": 4105.85444, "trades": 112, "taker_buy_base": 4433.19, "taker_buy_quote": 1625.55844 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 15916.34, "close_time": 1770105599999, "quote_volume": 5831.69766, "trades": 175, "taker_buy_base": 4955.15, "taker_buy_quote": 1815.8218 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.364, "volume": 44717.12, "close_time": 1770109199999, "quote_volume": 16298.06516, "trades": 345, "taker_buy_base": 11592.54, "taker_buy_quote": 4228.64414 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.364, "high": 0.367, "low": 0.361, "close": 0.364, "volume": 37373.28, "close_time": 1770112799999, "quote_volume": 13627.51747, "trades": 333, "taker_buy_base": 24965.2, "taker_buy_quote": 9103.21534 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 18391.69, "close_time": 1770116399999, "quote_volume": 6687.19619, "trades": 129, "taker_buy_base": 5127.76, "taker_buy_quote": 1863.0676 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 36762.37, "close_time": 1770119999999, "quote_volume": 13346.08508, "trades": 99, "taker_buy_base": 15466.18, "taker_buy_quote": 5615.75202 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.363, "high": 0.367, "low": 0.362, "close": 0.367, "volume": 17303.8, "close_time": 1770123599999, "quote_volume": 6315.00354, "trades": 223, "taker_buy_base": 11678.97, "taker_buy_quote": 4261.68888 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 6148.1, "close_time": 1770127199999, "quote_volume": 2247.66211, "trades": 85, "taker_buy_base": 3834.07, "taker_buy_quote": 1402.28102 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.361, "volume": 58467.84, "close_time": 1770130799999, "quote_volume": 21275.28643, "trades": 456, "taker_buy_base": 32824.55, "taker_buy_quote": 11942.83082 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.36, "high": 0.369, "low": 0.359, "close": 0.368, "volume": 99889.91, "close_time": 1770134399999, "quote_volume": 36390.83387, "trades": 978, "taker_buy_base": 50111.69, "taker_buy_quote": 18219.89414 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.368, "high": 0.368, "low": 0.361, "close": 0.362, "volume": 43591.58, "close_time": 1770137999999, "quote_volume": 15869.73672, "trades": 377, "taker_buy_base": 24828.64, "taker_buy_quote": 9041.06601 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.363, "high": 0.364, "low": 0.355, "close": 0.355, "volume": 23074.72, "close_time": 1770141599999, "quote_volume": 8270.44403, "trades": 279, "taker_buy_base": 10995.87, "taker_buy_quote": 3940.03024 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.355, "high": 0.357, "low": 0.347, "close": 0.348, "volume": 93359.31, "close_time": 1770145199999, "quote_volume": 32788.39826, "trades": 817, "taker_buy_base": 40294.86, "taker_buy_quote": 14156.76146 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.349, "high": 0.366, "low": 0.349, "close": 0.362, "volume": 94252.06, "close_time": 1770148799999, "quote_volume": 33972.77714, "trades": 993, "taker_buy_base": 47908.19, "taker_buy_quote": 17296.18819 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.362, "high": 0.373, "low": 0.36, "close": 0.372, "volume": 80332.55, "close_time": 1770152399999, "quote_volume": 29687.81193, "trades": 910, "taker_buy_base": 40400.01, "taker_buy_quote": 14945.86653 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.372, "high": 0.376, "low": 0.369, "close": 0.369, "volume": 51024.21, "close_time": 1770155999999, "quote_volume": 19024.90303, "trades": 560, "taker_buy_base": 18552.79, "taker_buy_quote": 6935.24325 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.371, "high": 0.373, "low": 0.365, "close": 0.365, "volume": 55876.64, "close_time": 1770159599999, "quote_volume": 20569.27228, "trades": 448, "taker_buy_base": 27277.2, "taker_buy_quote": 10066.87518 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.364, "volume": 19722.1, "close_time": 1770163199999, "quote_volume": 7184.40642, "trades": 237, "taker_buy_base": 12651.04, "taker_buy_quote": 4608.21552 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.364, "high": 0.368, "low": 0.363, "close": 0.367, "volume": 18725.82, "close_time": 1770166799999, "quote_volume": 6852.49864, "trades": 334, "taker_buy_base": 5583.08, "taker_buy_quote": 2039.41053 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 15038.75, "close_time": 1770170399999, "quote_volume": 5555.05126, "trades": 215, "taker_buy_base": 6526.84, "taker_buy_quote": 2412.42695 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.367, "volume": 14402.21, "close_time": 1770173999999, "quote_volume": 5290.86282, "trades": 119, "taker_buy_base": 8582.93, "taker_buy_quote": 3154.30397 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.367, "high": 0.371, "low": 0.367, "close": 0.37, "volume": 25950.39, "close_time": 1770177599999, "quote_volume": 9594.96846, "trades": 281, "taker_buy_base": 9539.72, "taker_buy_quote": 3530.45396 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 19361.45, "close_time": 1770181199999, "quote_volume": 7170.64382, "trades": 246, "taker_buy_base": 10636.88, "taker_buy_quote": 3939.37832 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.37, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 16113.23, "close_time": 1770184799999, "quote_volume": 5933.85095, "trades": 146, "taker_buy_base": 8615.38, "taker_buy_quote": 3175.91306 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.368, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 12207.06, "close_time": 1770188399999, "quote_volume": 4503.53898, "trades": 152, "taker_buy_base": 4061.89, "taker_buy_quote": 1497.98287 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 12620.92, "close_time": 1770191999999, "quote_volume": 4655.62401, "trades": 74, "taker_buy_base": 7589.21, "taker_buy_quote": 2799.72336 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 15547.16, "close_time": 1770195599999, "quote_volume": 5727.75752, "trades": 124, "taker_buy_base": 4397.07, "taker_buy_quote": 1620.13798 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.366, "volume": 3760.19, "close_time": 1770199199999, "quote_volume": 1379.84836, "trades": 63, "taker_buy_base": 1263.03, "taker_buy_quote": 464.45594 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 11591.44, "close_time": 1770202799999, "quote_volume": 4239.96978, "trades": 62, "taker_buy_base": 9436.65, "taker_buy_quote": 3453.24502 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.366, "high": 0.367, "low": 0.361, "close": 0.366, "volume": 66358.57, "close_time": 1770206399999, "quote_volume": 24106.03504, "trades": 538, "taker_buy_base": 30727.97, "taker_buy_quote": 11167.61849 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.365, "volume": 10528.3, "close_time": 1770209999999, "quote_volume": 3846.64226, "trades": 89, "taker_buy_base": 3748.62, "taker_buy_quote": 1370.51742 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.365, "high": 0.365, "low": 0.359, "close": 0.359, "volume": 41697.12, "close_time": 1770213599999, "quote_volume": 15081.10965, "trades": 325, "taker_buy_base": 18430.99, "taker_buy_quote": 6667.62022 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.359, "high": 0.363, "low": 0.356, "close": 0.356, "volume": 61060.29, "close_time": 1770217199999, "quote_volume": 22017.63278, "trades": 676, "taker_buy_base": 27045.88, "taker_buy_quote": 9750.46842 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.357, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 52017.53, "close_time": 1770220799999, "quote_volume": 18580.81897, "trades": 621, "taker_buy_base": 27064.18, "taker_buy_quote": 9652.59304 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.358, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 56367.39, "close_time": 1770224399999, "quote_volume": 20071.46572, "trades": 542, "taker_buy_base": 25044.28, "taker_buy_quote": 8912.54549 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.357, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 75791.46, "close_time": 1770227999999, "quote_volume": 26920.76366, "trades": 964, "taker_buy_base": 49624.16, "taker_buy_quote": 17617.36323 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.356, "high": 0.362, "low": 0.352, "close": 0.36, "volume": 97140.03, "close_time": 1770231599999, "quote_volume": 34748.11217, "trades": 934, "taker_buy_base": 31281.9, "taker_buy_quote": 11186.37195 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.36, "high": 0.364, "low": 0.359, "close": 0.363, "volume": 68913.44, "close_time": 1770235199999, "quote_volume": 24864.27726, "trades": 579, "taker_buy_base": 29197.71, "taker_buy_quote": 10518.03754 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.364, "high": 0.366, "low": 0.362, "close": 0.363, "volume": 74687.71, "close_time": 1770238799999, "quote_volume": 27130.54379, "trades": 714, "taker_buy_base": 36062.16, "taker_buy_quote": 13090.10246 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.362, "high": 0.363, "low": 0.359, "close": 0.359, "volume": 41482.33, "close_time": 1770242399999, "quote_volume": 14977.28549, "trades": 233, "taker_buy_base": 24492.25, "taker_buy_quote": 8844.79958 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.359, "high": 0.364, "low": 0.356, "close": 0.359, "volume": 30632.02, "close_time": 1770245999999, "quote_volume": 11063.37315, "trades": 367, "taker_buy_base": 14371.68, "taker_buy_quote": 5183.3956 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.359, "high": 0.363, "low": 0.359, "close": 0.361, "volume": 53515.98, "close_time": 1770249599999, "quote_volume": 19341.68333, "trades": 492, "taker_buy_base": 20723.4, "taker_buy_quote": 7479.74736 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 5930.04, "close_time": 1770253199999, "quote_volume": 2135.60913, "trades": 57, "taker_buy_base": 3351.11, "taker_buy_quote": 1206.97466 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.36, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 83907.48, "close_time": 1770256799999, "quote_volume": 30077.93922, "trades": 444, "taker_buy_base": 54368.2, "taker_buy_quote": 19466.77478 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.358, "high": 0.36, "low": 0.356, "close": 0.356, "volume": 19029.23, "close_time": 1770260399999, "quote_volume": 6805.61516, "trades": 269, "taker_buy_base": 6944.08, "taker_buy_quote": 2481.94323 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 9559.09, "close_time": 1770263999999, "quote_volume": 3399.45549, "trades": 75, "taker_buy_base": 4992.93, "taker_buy_quote": 1776.14689 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.355, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 40925.17, "close_time": 1770267599999, "quote_volume": 14495.08952, "trades": 419, "taker_buy_base": 17307.4, "taker_buy_quote": 6126.70707 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.353, "high": 0.355, "low": 0.349, "close": 0.353, "volume": 27895.03, "close_time": 1770271199999, "quote_volume": 9837.36562, "trades": 246, "taker_buy_base": 14142.72, "taker_buy_quote": 4983.63875 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.353, "high": 0.353, "low": 0.349, "close": 0.349, "volume": 65644.72, "close_time": 1770274799999, "quote_volume": 23000.75897, "trades": 366, "taker_buy_base": 40036.82, "taker_buy_quote": 14019.44128 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 23581.96, "close_time": 1770278399999, "quote_volume": 8271.83111, "trades": 201, "taker_buy_base": 6991.74, "taker_buy_quote": 2450.64941 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 7951.37, "close_time": 1770281999999, "quote_volume": 2793.00527, "trades": 64, "taker_buy_base": 2859.4, "taker_buy_quote": 1005.26046 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.353, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 13396.3, "close_time": 1770285599999, "quote_volume": 4741.95853, "trades": 179, "taker_buy_base": 4481.75, "taker_buy_quote": 1588.00181 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.353, "high": 0.353, "low": 0.346, "close": 0.347, "volume": 20431.21, "close_time": 1770289199999, "quote_volume": 7128.49193, "trades": 294, "taker_buy_base": 3885.4, "taker_buy_quote": 1354.53071 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.347, "high": 0.347, "low": 0.34, "close": 0.344, "volume": 96376.38, "close_time": 1770292799999, "quote_volume": 33122.34166, "trades": 625, "taker_buy_base": 36217.12, "taker_buy_quote": 12431.41897 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 47182.81, "close_time": 1770296399999, "quote_volume": 16127.36, "trades": 326, "taker_buy_base": 23979.82, "taker_buy_quote": 8192.92413 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.341, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 87719.91, "close_time": 1770299999999, "quote_volume": 29685.55527, "trades": 663, "taker_buy_base": 53348.37, "taker_buy_quote": 18041.62583 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.337, "high": 0.343, "low": 0.337, "close": 0.338, "volume": 66184.22, "close_time": 1770303599999, "quote_volume": 22498.33394, "trades": 849, "taker_buy_base": 21046.44, "taker_buy_quote": 7154.97543 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.338, "high": 0.338, "low": 0.32, "close": 0.325, "volume": 392391.4, "close_time": 1770307199999, "quote_volume": 127845.26306, "trades": 3318, "taker_buy_base": 184103.93, "taker_buy_quote": 60004.79013 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.325, "high": 0.33, "low": 0.323, "close": 0.327, "volume": 128944.06, "close_time": 1770310799999, "quote_volume": 42060.07477, "trades": 1130, "taker_buy_base": 69243.99, "taker_buy_quote": 22578.80108 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.327, "high": 0.328, "low": 0.317, "close": 0.32, "volume": 186980.75, "close_time": 1770314399999, "quote_volume": 60268.12478, "trades": 1444, "taker_buy_base": 89145.26, "taker_buy_quote": 28689.53386 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.321, "high": 0.323, "low": 0.317, "close": 0.321, "volume": 144818.15, "close_time": 1770317999999, "quote_volume": 46143.71725, "trades": 1284, "taker_buy_base": 81071.85, "taker_buy_quote": 25836.78339 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.316, "volume": 40541.92, "close_time": 1770321599999, "quote_volume": 12953.91755, "trades": 361, "taker_buy_base": 20190.05, "taker_buy_quote": 6450.4242 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.318, "high": 0.319, "low": 0.3, "close": 0.306, "volume": 307646.58, "close_time": 1770325199999, "quote_volume": 94485.05445, "trades": 3249, "taker_buy_base": 159836.99, "taker_buy_quote": 49092.51459 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.307, "high": 0.316, "low": 0.306, "close": 0.308, "volume": 194267.23, "close_time": 1770328799999, "quote_volume": 60306.49384, "trades": 2056, "taker_buy_base": 100661.94, "taker_buy_quote": 31254.43711 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.308, "high": 0.313, "low": 0.306, "close": 0.312, "volume": 68739.29, "close_time": 1770332399999, "quote_volume": 21259.89654, "trades": 726, "taker_buy_base": 36870.92, "taker_buy_quote": 11387.21965 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.312, "high": 0.317, "low": 0.308, "close": 0.308, "volume": 110984.84, "close_time": 1770335999999, "quote_volume": 34738.30224, "trades": 843, "taker_buy_base": 63802.18, "taker_buy_quote": 19975.75134 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.309, "high": 0.311, "low": 0.281, "close": 0.308, "volume": 1199113.98, "close_time": 1770339599999, "quote_volume": 353318.31382, "trades": 10705, "taker_buy_base": 642084.7, "taker_buy_quote": 189144.39382 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.308, "high": 0.312, "low": 0.307, "close": 0.31, "volume": 184035.91, "close_time": 1770343199999, "quote_volume": 56913.49652, "trades": 1301, "taker_buy_base": 82771.27, "taker_buy_quote": 25602.11836 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.311, "high": 0.312, "low": 0.302, "close": 0.306, "volume": 129939.71, "close_time": 1770346799999, "quote_volume": 39938.0282, "trades": 604, "taker_buy_base": 45360.96, "taker_buy_quote": 13939.24525 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.306, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 53840.65, "close_time": 1770350399999, "quote_volume": 16524.66223, "trades": 389, "taker_buy_base": 31108.08, "taker_buy_quote": 9546.03576 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.307, "high": 0.311, "low": 0.305, "close": 0.311, "volume": 43343.84, "close_time": 1770353999999, "quote_volume": 13391.88819, "trades": 332, "taker_buy_base": 16656.79, "taker_buy_quote": 5144.03557 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.311, "high": 0.318, "low": 0.311, "close": 0.318, "volume": 24325.94, "close_time": 1770357599999, "quote_volume": 7656.67646, "trades": 191, "taker_buy_base": 11825.26, "taker_buy_quote": 3711.59019 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.317, "high": 0.32, "low": 0.313, "close": 0.313, "volume": 41698.91, "close_time": 1770361199999, "quote_volume": 13217.4664, "trades": 409, "taker_buy_base": 21402.7, "taker_buy_quote": 6783.78051 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.314, "high": 0.316, "low": 0.312, "close": 0.314, "volume": 20789.61, "close_time": 1770364799999, "quote_volume": 6531.22922, "trades": 99, "taker_buy_base": 13530.71, "taker_buy_quote": 4253.67502 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.315, "high": 0.317, "low": 0.312, "close": 0.314, "volume": 33301.54, "close_time": 1770368399999, "quote_volume": 10457.17956, "trades": 215, "taker_buy_base": 17859.85, "taker_buy_quote": 5607.69371 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.313, "high": 0.32, "low": 0.313, "close": 0.319, "volume": 54014.55, "close_time": 1770371999999, "quote_volume": 17066.85806, "trades": 580, "taker_buy_base": 27151.49, "taker_buy_quote": 8554.87556 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.319, "high": 0.32, "low": 0.316, "close": 0.317, "volume": 57036.58, "close_time": 1770375599999, "quote_volume": 18118.41879, "trades": 820, "taker_buy_base": 9679.73, "taker_buy_quote": 3079.21628 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.318, "high": 0.322, "low": 0.317, "close": 0.321, "volume": 29667.42, "close_time": 1770379199999, "quote_volume": 9471.07225, "trades": 356, "taker_buy_base": 16990.82, "taker_buy_quote": 5429.88485 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.321, "volume": 43722.55, "close_time": 1770382799999, "quote_volume": 14005.03007, "trades": 321, "taker_buy_base": 19286.48, "taker_buy_quote": 6176.81395 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.321, "high": 0.327, "low": 0.321, "close": 0.325, "volume": 29989.49, "close_time": 1770386399999, "quote_volume": 9682.6705, "trades": 237, "taker_buy_base": 10350.73, "taker_buy_quote": 3345.5866 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.324, "high": 0.329, "low": 0.323, "close": 0.328, "volume": 35067.33, "close_time": 1770389999999, "quote_volume": 11449.96189, "trades": 324, "taker_buy_base": 13981.37, "taker_buy_quote": 4561.3311 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.328, "high": 0.333, "low": 0.326, "close": 0.329, "volume": 55499.71, "close_time": 1770393599999, "quote_volume": 18224.01934, "trades": 606, "taker_buy_base": 26197.27, "taker_buy_quote": 8596.28329 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.329, "high": 0.336, "low": 0.328, "close": 0.335, "volume": 54854.38, "close_time": 1770397199999, "quote_volume": 18289.76701, "trades": 424, "taker_buy_base": 24594.64, "taker_buy_quote": 8207.62708 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.335, "high": 0.344, "low": 0.333, "close": 0.34, "volume": 280082.24, "close_time": 1770400799999, "quote_volume": 94980.3097, "trades": 1817, "taker_buy_base": 139477.62, "taker_buy_quote": 47312.71907 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.336, "volume": 49969.24, "close_time": 1770404399999, "quote_volume": 16793.43879, "trades": 496, "taker_buy_base": 36593.46, "taker_buy_quote": 12298.72819 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 7733.33, "close_time": 1770407999999, "quote_volume": 2590.68676, "trades": 74, "taker_buy_base": 3439.93, "taker_buy_quote": 1153.06162 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 10927.66, "close_time": 1770411599999, "quote_volume": 3667.49447, "trades": 156, "taker_buy_base": 3907.75, "taker_buy_quote": 1307.75404 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 13960.32, "close_time": 1770415199999, "quote_volume": 4677.51126, "trades": 222, "taker_buy_base": 5214.66, "taker_buy_quote": 1745.83929 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.335, "high": 0.34, "low": 0.335, "close": 0.339, "volume": 13479.78, "close_time": 1770418799999, "quote_volume": 4541.36174, "trades": 144, "taker_buy_base": 7877.37, "taker_buy_quote": 2654.73423 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 18961.51, "close_time": 1770422399999, "quote_volume": 6404.90282, "trades": 208, "taker_buy_base": 6076.42, "taker_buy_quote": 2052.83069 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.338, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 23021.78, "close_time": 1770425999999, "quote_volume": 7773.03938, "trades": 159, "taker_buy_base": 15244.19, "taker_buy_quote": 5149.57487 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 10300.5, "close_time": 1770429599999, "quote_volume": 3475.26043, "trades": 90, "taker_buy_base": 8123.85, "taker_buy_quote": 2740.81192 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7159.21, "close_time": 1770433199999, "quote_volume": 2420.92639, "trades": 76, "taker_buy_base": 3874.16, "taker_buy_quote": 1309.67889 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 22747.15, "close_time": 1770436799999, "quote_volume": 7749.63032, "trades": 67, "taker_buy_base": 17479.92, "taker_buy_quote": 5956.37936 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 19258.05, "close_time": 1770440399999, "quote_volume": 6554.76554, "trades": 142, "taker_buy_base": 8552.66, "taker_buy_quote": 2910.11599 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 12473.1, "close_time": 1770443999999, "quote_volume": 4223.1301, "trades": 86, "taker_buy_base": 3203.95, "taker_buy_quote": 1083.96113 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.333, "volume": 37833.32, "close_time": 1770447599999, "quote_volume": 12688.87847, "trades": 207, "taker_buy_base": 25705.12, "taker_buy_quote": 8623.79242 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.329, "volume": 37327.52, "close_time": 1770451199999, "quote_volume": 12282.47549, "trades": 271, "taker_buy_base": 14565.4, "taker_buy_quote": 4792.89611 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 7395.16, "close_time": 1770454799999, "quote_volume": 2436.52859, "trades": 45, "taker_buy_base": 5018.19, "taker_buy_quote": 1653.63132 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.33, "high": 0.333, "low": 0.329, "close": 0.331, "volume": 15611.37, "close_time": 1770458399999, "quote_volume": 5159.20117, "trades": 212, "taker_buy_base": 7836.6, "taker_buy_quote": 2589.30664 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 23496.75, "close_time": 1770461999999, "quote_volume": 7746.61154, "trades": 128, "taker_buy_base": 19373.93, "taker_buy_quote": 6385.39962 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 3082.61, "close_time": 1770465599999, "quote_volume": 1017.48602, "trades": 40, "taker_buy_base": 682.26, "taker_buy_quote": 225.39007 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.331, "high": 0.339, "low": 0.331, "close": 0.337, "volume": 30648.94, "close_time": 1770469199999, "quote_volume": 10314.51509, "trades": 212, "taker_buy_base": 17346.75, "taker_buy_quote": 5847.84007 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 71530.48, "close_time": 1770472799999, "quote_volume": 24029.4782, "trades": 295, "taker_buy_base": 36051.84, "taker_buy_quote": 12123.68879 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 10199.24, "close_time": 1770476399999, "quote_volume": 3406.17021, "trades": 153, "taker_buy_base": 2682.15, "taker_buy_quote": 895.77014 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.333, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 21208.87, "close_time": 1770479999999, "quote_volume": 7083.59574, "trades": 101, "taker_buy_base": 6537.26, "taker_buy_quote": 2184.49437 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.334, "high": 0.344, "low": 0.334, "close": 0.335, "volume": 429370.56, "close_time": 1770483599999, "quote_volume": 144951.71445, "trades": 2876, "taker_buy_base": 209613.56, "taker_buy_quote": 70956.49981 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 12217.62, "close_time": 1770487199999, "quote_volume": 4085.05945, "trades": 108, "taker_buy_base": 5084.51, "taker_buy_quote": 1700.79521 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.334, "high": 0.339, "low": 0.334, "close": 0.337, "volume": 10638.98, "close_time": 1770490799999, "quote_volume": 3586.67038, "trades": 86, "taker_buy_base": 9147.67, "taker_buy_quote": 3086.65118 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 838.21, "close_time": 1770494399999, "quote_volume": 283.67302, "trades": 14, "taker_buy_base": 568.46, "taker_buy_quote": 192.49752 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 5801.52, "close_time": 1770497999999, "quote_volume": 1960.11317, "trades": 24, "taker_buy_base": 4866.24, "taker_buy_quote": 1644.57082 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 19153.14, "close_time": 1770501599999, "quote_volume": 6454.59163, "trades": 121, "taker_buy_base": 6027.25, "taker_buy_quote": 2031.44485 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 6232.53, "close_time": 1770505199999, "quote_volume": 2098.27387, "trades": 54, "taker_buy_base": 1534.98, "taker_buy_quote": 517.07206 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 7006.39, "close_time": 1770508799999, "quote_volume": 2355.00939, "trades": 66, "taker_buy_base": 4172.16, "taker_buy_quote": 1402.4921 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 5162.95, "close_time": 1770512399999, "quote_volume": 1730.45689, "trades": 55, "taker_buy_base": 3291.87, "taker_buy_quote": 1103.02224 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 12532.66, "close_time": 1770515999999, "quote_volume": 4210.75839, "trades": 124, "taker_buy_base": 4888.89, "taker_buy_quote": 1643.73553 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 11342.22, "close_time": 1770519599999, "quote_volume": 3792.44764, "trades": 93, "taker_buy_base": 6117.71, "taker_buy_quote": 2043.43188 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 7033.72, "close_time": 1770523199999, "quote_volume": 2348.15986, "trades": 54, "taker_buy_base": 5427.93, "taker_buy_quote": 1813.18409 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4424.37, "close_time": 1770526799999, "quote_volume": 1469.40834, "trades": 17, "taker_buy_base": 1855.1, "taker_buy_quote": 616.0732 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3551.73, "close_time": 1770530399999, "quote_volume": 1179.13822, "trades": 11, "taker_buy_base": 1814.74, "taker_buy_quote": 602.49368 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4339.89, "close_time": 1770533999999, "quote_volume": 1437.46067, "trades": 36, "taker_buy_base": 1502.48, "taker_buy_quote": 498.27796 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 12593.64, "close_time": 1770537599999, "quote_volume": 4154.57604, "trades": 193, "taker_buy_base": 9159.51, "taker_buy_quote": 3022.1458 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 22358.38, "close_time": 1770541199999, "quote_volume": 7411.01213, "trades": 326, "taker_buy_base": 12148.41, "taker_buy_quote": 4025.69034 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 7583.87, "close_time": 1770544799999, "quote_volume": 2516.69746, "trades": 71, "taker_buy_base": 3742.21, "taker_buy_quote": 1240.0325 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.329, "volume": 12216.66, "close_time": 1770548399999, "quote_volume": 4030.6365, "trades": 80, "taker_buy_base": 3592.96, "taker_buy_quote": 1185.57422 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.329, "high": 0.334, "low": 0.329, "close": 0.333, "volume": 8640.56, "close_time": 1770551999999, "quote_volume": 2864.8914, "trades": 125, "taker_buy_base": 6920.99, "taker_buy_quote": 2292.42336 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 20834.69, "close_time": 1770555599999, "quote_volume": 6944.4434, "trades": 122, "taker_buy_base": 6940.01, "taker_buy_quote": 2313.24428 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 15089.78, "close_time": 1770559199999, "quote_volume": 5014.00181, "trades": 98, "taker_buy_base": 7905.36, "taker_buy_quote": 2627.48502 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 4782.12, "close_time": 1770562799999, "quote_volume": 1586.99311, "trades": 64, "taker_buy_base": 3804.95, "taker_buy_quote": 1262.57267 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 9990.18, "close_time": 1770566399999, "quote_volume": 3310.2312, "trades": 70, "taker_buy_base": 2749.01, "taker_buy_quote": 914.03152 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.33, "high": 0.331, "low": 0.325, "close": 0.326, "volume": 30467.93, "close_time": 1770569999999, "quote_volume": 9947.50766, "trades": 230, "taker_buy_base": 14779.93, "taker_buy_quote": 4827.86195 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.328, "volume": 8725.04, "close_time": 1770573599999, "quote_volume": 2852.84398, "trades": 76, "taker_buy_base": 4643.83, "taker_buy_quote": 1518.6669 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 14661.95, "close_time": 1770577199999, "quote_volume": 4826.64538, "trades": 111, "taker_buy_base": 10518.23, "taker_buy_quote": 3460.59715 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 5056.83, "close_time": 1770580799999, "quote_volume": 1662.7484, "trades": 35, "taker_buy_base": 3114.17, "taker_buy_quote": 1024.61562 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 12655.58, "close_time": 1770584399999, "quote_volume": 4149.1467, "trades": 71, "taker_buy_base": 5379.88, "taker_buy_quote": 1762.39892 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 3844.11, "close_time": 1770587999999, "quote_volume": 1254.18902, "trades": 21, "taker_buy_base": 1775.44, "taker_buy_quote": 579.12078 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.325, "high": 0.328, "low": 0.325, "close": 0.327, "volume": 5362.57, "close_time": 1770591599999, "quote_volume": 1754.36906, "trades": 24, "taker_buy_base": 3468.26, "taker_buy_quote": 1136.43327 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.328, "high": 0.332, "low": 0.324, "close": 0.325, "volume": 25982.29, "close_time": 1770595199999, "quote_volume": 8484.63436, "trades": 126, "taker_buy_base": 11293.86, "taker_buy_quote": 3685.66188 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.326, "high": 0.328, "low": 0.325, "close": 0.326, "volume": 9623.34, "close_time": 1770598799999, "quote_volume": 3139.85542, "trades": 118, "taker_buy_base": 5383.98, "taker_buy_quote": 1757.02637 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.327, "high": 0.328, "low": 0.325, "close": 0.326, "volume": 25747.42, "close_time": 1770602399999, "quote_volume": 8403.44762, "trades": 338, "taker_buy_base": 10162.49, "taker_buy_quote": 3320.30967 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.326, "high": 0.328, "low": 0.324, "close": 0.326, "volume": 21650.55, "close_time": 1770605999999, "quote_volume": 7043.64847, "trades": 175, "taker_buy_base": 5254.57, "taker_buy_quote": 1710.75305 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.326, "high": 0.329, "low": 0.325, "close": 0.328, "volume": 8272.6, "close_time": 1770609599999, "quote_volume": 2712.57756, "trades": 61, "taker_buy_base": 3927.74, "taker_buy_quote": 1290.82748 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 2826.79, "close_time": 1770613199999, "quote_volume": 926.61451, "trades": 18, "taker_buy_base": 365.0, "taker_buy_quote": 119.72 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 9750.34, "close_time": 1770616799999, "quote_volume": 3190.58656, "trades": 147, "taker_buy_base": 4115.17, "taker_buy_quote": 1347.91929 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 5929.11, "close_time": 1770620399999, "quote_volume": 1932.37698, "trades": 81, "taker_buy_base": 2134.06, "taker_buy_quote": 696.01364 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.325, "high": 0.326, "low": 0.321, "close": 0.321, "volume": 20207.6, "close_time": 1770623999999, "quote_volume": 6531.71, "trades": 310, "taker_buy_base": 5539.88, "taker_buy_quote": 1791.60505 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.322, "high": 0.324, "low": 0.319, "close": 0.32, "volume": 31488.37, "close_time": 1770627599999, "quote_volume": 10147.11139, "trades": 212, "taker_buy_base": 23964.07, "taker_buy_quote": 7726.96668 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.32, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 8196.6, "close_time": 1770631199999, "quote_volume": 2608.37876, "trades": 65, "taker_buy_base": 5098.41, "taker_buy_quote": 1624.24894 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.318, "high": 0.318, "low": 0.313, "close": 0.313, "volume": 21086.24, "close_time": 1770634799999, "quote_volume": 6654.99411, "trades": 132, "taker_buy_base": 9401.72, "taker_buy_quote": 2965.70384 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 22096.7, "close_time": 1770638399999, "quote_volume": 6939.51087, "trades": 262, "taker_buy_base": 6225.03, "taker_buy_quote": 1955.65944 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 28394.62, "close_time": 1770641999999, "quote_volume": 8943.27803, "trades": 270, "taker_buy_base": 8639.3, "taker_buy_quote": 2721.84608 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 34018.58, "close_time": 1770645599999, "quote_volume": 10738.53632, "trades": 247, "taker_buy_base": 15190.99, "taker_buy_quote": 4800.33824 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.314, "high": 0.317, "low": 0.311, "close": 0.316, "volume": 93228.19, "close_time": 1770649199999, "quote_volume": 29186.6813, "trades": 507, "taker_buy_base": 53627.94, "taker_buy_quote": 16803.39199 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.316, "high": 0.318, "low": 0.313, "close": 0.317, "volume": 33301.14, "close_time": 1770652799999, "quote_volume": 10521.7575, "trades": 248, "taker_buy_base": 14557.05, "taker_buy_quote": 4598.46658 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.316, "high": 0.322, "low": 0.315, "close": 0.321, "volume": 41395.7, "close_time": 1770656399999, "quote_volume": 13200.33954, "trades": 382, "taker_buy_base": 23807.35, "taker_buy_quote": 7589.33101 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.321, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 20099.66, "close_time": 1770659999999, "quote_volume": 6488.23341, "trades": 109, "taker_buy_base": 12856.32, "taker_buy_quote": 4147.55218 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 15334.8, "close_time": 1770663599999, "quote_volume": 4984.88179, "trades": 85, "taker_buy_base": 9378.1, "taker_buy_quote": 3051.09396 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 12207.41, "close_time": 1770667199999, "quote_volume": 3979.32942, "trades": 141, "taker_buy_base": 4971.43, "taker_buy_quote": 1621.13225 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 17767.31, "close_time": 1770670799999, "quote_volume": 5786.01789, "trades": 133, "taker_buy_base": 7726.42, "taker_buy_quote": 2515.39063 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 5089.48, "close_time": 1770674399999, "quote_volume": 1649.1955, "trades": 35, "taker_buy_base": 1976.84, "taker_buy_quote": 640.2932 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 4325.0, "close_time": 1770677999999, "quote_volume": 1409.20277, "trades": 75, "taker_buy_base": 439.04, "taker_buy_quote": 143.18822 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 10052.06, "close_time": 1770681599999, "quote_volume": 3267.41215, "trades": 93, "taker_buy_base": 4323.99, "taker_buy_quote": 1406.41395 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.324, "high": 0.326, "low": 0.321, "close": 0.321, "volume": 38238.04, "close_time": 1770685199999, "quote_volume": 12344.39675, "trades": 341, "taker_buy_base": 19443.5, "taker_buy_quote": 6282.24909 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 15050.68, "close_time": 1770688799999, "quote_volume": 4846.72225, "trades": 98, "taker_buy_base": 10393.38, "taker_buy_quote": 3347.13275 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 12485.37, "close_time": 1770692399999, "quote_volume": 4010.93229, "trades": 95, "taker_buy_base": 1176.36, "taker_buy_quote": 377.9678 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.32, "high": 0.321, "low": 0.315, "close": 0.317, "volume": 17127.07, "close_time": 1770695999999, "quote_volume": 5439.33436, "trades": 85, "taker_buy_base": 9386.0, "taker_buy_quote": 2975.37513 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.316, "high": 0.321, "low": 0.316, "close": 0.321, "volume": 8027.23, "close_time": 1770699599999, "quote_volume": 2553.95406, "trades": 82, "taker_buy_base": 3154.84, "taker_buy_quote": 1003.73683 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 14942.11, "close_time": 1770703199999, "quote_volume": 4766.41979, "trades": 150, "taker_buy_base": 5851.84, "taker_buy_quote": 1865.29011 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.318, "high": 0.318, "low": 0.313, "close": 0.315, "volume": 25532.92, "close_time": 1770706799999, "quote_volume": 8055.01507, "trades": 199, "taker_buy_base": 15500.78, "taker_buy_quote": 4880.44795 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.314, "high": 0.317, "low": 0.312, "close": 0.314, "volume": 45150.65, "close_time": 1770710399999, "quote_volume": 14173.72219, "trades": 386, "taker_buy_base": 20878.69, "taker_buy_quote": 6563.99859 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 5907.71, "close_time": 1770713999999, "quote_volume": 1854.94363, "trades": 48, "taker_buy_base": 2709.37, "taker_buy_quote": 850.7777 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 30263.65, "close_time": 1770717599999, "quote_volume": 9534.911, "trades": 199, "taker_buy_base": 12355.73, "taker_buy_quote": 3889.95005 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 11224.07, "close_time": 1770721199999, "quote_volume": 3535.50152, "trades": 92, "taker_buy_base": 10205.88, "taker_buy_quote": 3215.01431 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.315, "high": 0.318, "low": 0.314, "close": 0.317, "volume": 38302.1, "close_time": 1770724799999, "quote_volume": 12125.28685, "trades": 210, "taker_buy_base": 27372.55, "taker_buy_quote": 8673.72855 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.315, "volume": 14577.46, "close_time": 1770728399999, "quote_volume": 4622.02676, "trades": 126, "taker_buy_base": 8531.45, "taker_buy_quote": 2708.64732 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 37441.45, "close_time": 1770731999999, "quote_volume": 11838.08983, "trades": 270, "taker_buy_base": 20531.71, "taker_buy_quote": 6492.29258 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.317, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 57060.42, "close_time": 1770735599999, "quote_volume": 17993.51811, "trades": 370, "taker_buy_base": 26867.1, "taker_buy_quote": 8481.29029 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 23117.84, "close_time": 1770739199999, "quote_volume": 7296.65532, "trades": 227, "taker_buy_base": 12480.36, "taker_buy_quote": 3938.03435 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.316, "volume": 22406.54, "close_time": 1770742799999, "quote_volume": 7085.87534, "trades": 147, "taker_buy_base": 16533.37, "taker_buy_quote": 5229.75485 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 12612.39, "close_time": 1770746399999, "quote_volume": 3984.94067, "trades": 133, "taker_buy_base": 4618.26, "taker_buy_quote": 1460.23971 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.316, "high": 0.316, "low": 0.311, "close": 0.311, "volume": 14376.53, "close_time": 1770749999999, "quote_volume": 4485.28275, "trades": 95, "taker_buy_base": 5054.36, "taker_buy_quote": 1578.80702 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 10422.31, "close_time": 1770753599999, "quote_volume": 3248.52566, "trades": 123, "taker_buy_base": 8212.53, "taker_buy_quote": 2559.50131 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.312, "high": 0.312, "low": 0.31, "close": 0.311, "volume": 63157.77, "close_time": 1770757199999, "quote_volume": 19619.33427, "trades": 179, "taker_buy_base": 28419.33, "taker_buy_quote": 8820.66464 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 16632.17, "close_time": 1770760799999, "quote_volume": 5150.93518, "trades": 134, "taker_buy_base": 9112.01, "taker_buy_quote": 2825.17201 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 1314.7, "close_time": 1770764399999, "quote_volume": 408.84692, "trades": 17, "taker_buy_base": 358.32, "taker_buy_quote": 111.60577 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 16486.9, "close_time": 1770767999999, "quote_volume": 5127.4259, "trades": 81, "taker_buy_base": 1911.26, "taker_buy_quote": 594.40186 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.311, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 5652.22, "close_time": 1770771599999, "quote_volume": 1758.18243, "trades": 22, "taker_buy_base": 3688.02, "taker_buy_quote": 1147.43087 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 3491.35, "close_time": 1770775199999, "quote_volume": 1088.9572, "trades": 19, "taker_buy_base": 860.07, "taker_buy_quote": 268.80189 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.311, "volume": 6258.97, "close_time": 1770778799999, "quote_volume": 1958.41474, "trades": 74, "taker_buy_base": 972.3, "taker_buy_quote": 304.01744 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.312, "high": 0.312, "low": 0.308, "close": 0.311, "volume": 14907.48, "close_time": 1770782399999, "quote_volume": 4625.85145, "trades": 36, "taker_buy_base": 7080.78, "taker_buy_quote": 2191.4227 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.311, "high": 0.311, "low": 0.306, "close": 0.306, "volume": 39446.76, "close_time": 1770785999999, "quote_volume": 12149.24376, "trades": 282, "taker_buy_base": 17837.74, "taker_buy_quote": 5501.939 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.307, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 10674.89, "close_time": 1770789599999, "quote_volume": 3272.86014, "trades": 89, "taker_buy_base": 4791.14, "taker_buy_quote": 1467.92613 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.306, "high": 0.307, "low": 0.301, "close": 0.302, "volume": 32979.93, "close_time": 1770793199999, "quote_volume": 10007.06642, "trades": 104, "taker_buy_base": 14766.37, "taker_buy_quote": 4480.70036 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 8215.13, "close_time": 1770796799999, "quote_volume": 2483.37276, "trades": 31, "taker_buy_base": 3189.72, "taker_buy_quote": 965.03778 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 5377.14, "close_time": 1770800399999, "quote_volume": 1621.30639, "trades": 22, "taker_buy_base": 3303.02, "taker_buy_quote": 995.5664 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 13728.08, "close_time": 1770803999999, "quote_volume": 4150.39957, "trades": 44, "taker_buy_base": 5231.92, "taker_buy_quote": 1583.43729 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 13747.49, "close_time": 1770807599999, "quote_volume": 4140.3448, "trades": 146, "taker_buy_base": 9138.63, "taker_buy_quote": 2752.21605 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.302, "high": 0.306, "low": 0.301, "close": 0.305, "volume": 13658.71, "close_time": 1770811199999, "quote_volume": 4136.83461, "trades": 95, "taker_buy_base": 6605.57, "taker_buy_quote": 2003.63193 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.305, "high": 0.307, "low": 0.304, "close": 0.307, "volume": 6767.66, "close_time": 1770814799999, "quote_volume": 2065.04456, "trades": 72, "taker_buy_base": 2891.18, "taker_buy_quote": 882.38391 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.309, "volume": 58392.23, "close_time": 1770818399999, "quote_volume": 17889.19599, "trades": 336, "taker_buy_base": 36124.27, "taker_buy_quote": 11062.20073 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.309, "high": 0.314, "low": 0.305, "close": 0.305, "volume": 59871.8, "close_time": 1770821999999, "quote_volume": 18560.43813, "trades": 467, "taker_buy_base": 19899.61, "taker_buy_quote": 6170.59042 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 82793.58, "close_time": 1770825599999, "quote_volume": 25206.99301, "trades": 423, "taker_buy_base": 38867.2, "taker_buy_quote": 11843.81498 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.306, "high": 0.308, "low": 0.303, "close": 0.303, "volume": 23470.28, "close_time": 1770829199999, "quote_volume": 7204.99109, "trades": 80, "taker_buy_base": 3393.68, "taker_buy_quote": 1036.26972 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.304, "high": 0.312, "low": 0.304, "close": 0.31, "volume": 143346.23, "close_time": 1770832799999, "quote_volume": 44410.92746, "trades": 482, "taker_buy_base": 72711.13, "taker_buy_quote": 22491.39905 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.31, "high": 0.32, "low": 0.309, "close": 0.315, "volume": 56102.63, "close_time": 1770836399999, "quote_volume": 17672.72718, "trades": 467, "taker_buy_base": 30459.36, "taker_buy_quote": 9604.26914 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 48777.33, "close_time": 1770839999999, "quote_volume": 15380.6693, "trades": 451, "taker_buy_base": 25871.56, "taker_buy_quote": 8163.98051 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.319, "volume": 29700.86, "close_time": 1770843599999, "quote_volume": 9424.58214, "trades": 360, "taker_buy_base": 13089.63, "taker_buy_quote": 4153.20646 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.32, "high": 0.328, "low": 0.32, "close": 0.323, "volume": 62401.17, "close_time": 1770847199999, "quote_volume": 20251.63265, "trades": 388, "taker_buy_base": 41153.21, "taker_buy_quote": 13370.08173 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.323, "high": 0.325, "low": 0.321, "close": 0.322, "volume": 21064.17, "close_time": 1770850799999, "quote_volume": 6825.81609, "trades": 280, "taker_buy_base": 13888.61, "taker_buy_quote": 4506.4256 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 21774.95, "close_time": 1770854399999, "quote_volume": 6994.74397, "trades": 145, "taker_buy_base": 10437.08, "taker_buy_quote": 3356.73877 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.321, "high": 0.326, "low": 0.321, "close": 0.326, "volume": 17880.74, "close_time": 1770857999999, "quote_volume": 5782.51696, "trades": 58, "taker_buy_base": 10077.11, "taker_buy_quote": 3254.73525 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.325, "high": 0.333, "low": 0.325, "close": 0.33, "volume": 75374.05, "close_time": 1770861599999, "quote_volume": 24841.99722, "trades": 452, "taker_buy_base": 34227.16, "taker_buy_quote": 11289.24575 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 18307.95, "close_time": 1770865199999, "quote_volume": 6060.70464, "trades": 118, "taker_buy_base": 7866.12, "taker_buy_quote": 2606.59694 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.33, "high": 0.34, "low": 0.33, "close": 0.339, "volume": 184037.7, "close_time": 1770868799999, "quote_volume": 61844.15351, "trades": 1069, "taker_buy_base": 101770.98, "taker_buy_quote": 34231.5432 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 127066.19, "close_time": 1770872399999, "quote_volume": 43177.45699, "trades": 851, "taker_buy_base": 60384.52, "taker_buy_quote": 20519.82927 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 32724.15, "close_time": 1770875999999, "quote_volume": 11019.64755, "trades": 257, "taker_buy_base": 10801.72, "taker_buy_quote": 3640.25138 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 78860.0, "close_time": 1770879599999, "quote_volume": 26474.5054, "trades": 403, "taker_buy_base": 23532.22, "taker_buy_quote": 7903.11107 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 21733.4, "close_time": 1770883199999, "quote_volume": 7270.78877, "trades": 53, "taker_buy_base": 2812.93, "taker_buy_quote": 942.70809 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 53769.5, "close_time": 1770886799999, "quote_volume": 17966.37018, "trades": 285, "taker_buy_base": 27919.38, "taker_buy_quote": 9307.41957 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 17078.35, "close_time": 1770890399999, "quote_volume": 5737.60236, "trades": 108, "taker_buy_base": 9746.19, "taker_buy_quote": 3277.05256 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 41233.34, "close_time": 1770893999999, "quote_volume": 13939.54372, "trades": 242, "taker_buy_base": 16182.9, "taker_buy_quote": 5471.3947 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 9523.07, "close_time": 1770897599999, "quote_volume": 3232.63219, "trades": 70, "taker_buy_base": 4310.55, "taker_buy_quote": 1464.11684 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.334, "volume": 32287.1, "close_time": 1770901199999, "quote_volume": 10854.42967, "trades": 178, "taker_buy_base": 19092.1, "taker_buy_quote": 6414.73631 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 36211.92, "close_time": 1770904799999, "quote_volume": 12120.98527, "trades": 262, "taker_buy_base": 19847.6, "taker_buy_quote": 6641.87007 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.334, "volume": 100802.99, "close_time": 1770908399999, "quote_volume": 33541.86501, "trades": 268, "taker_buy_base": 42243.17, "taker_buy_quote": 14059.51987 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.334, "high": 0.342, "low": 0.331, "close": 0.335, "volume": 220614.74, "close_time": 1770911999999, "quote_volume": 74109.00992, "trades": 1003, "taker_buy_base": 128300.46, "taker_buy_quote": 43125.46706 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.337, "high": 0.337, "low": 0.33, "close": 0.33, "volume": 108902.5, "close_time": 1770915599999, "quote_volume": 36351.16385, "trades": 556, "taker_buy_base": 45652.25, "taker_buy_quote": 15221.0358 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.331, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 28710.3, "close_time": 1770919199999, "quote_volume": 9523.74172, "trades": 195, "taker_buy_base": 13584.32, "taker_buy_quote": 4508.92309 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 9794.18, "close_time": 1770922799999, "quote_volume": 3228.87541, "trades": 66, "taker_buy_base": 3762.77, "taker_buy_quote": 1242.6892 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.33, "high": 0.335, "low": 0.329, "close": 0.333, "volume": 31836.1, "close_time": 1770926399999, "quote_volume": 10611.25329, "trades": 244, "taker_buy_base": 20988.34, "taker_buy_quote": 6996.95777 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.331, "volume": 8692.47, "close_time": 1770929999999, "quote_volume": 2884.59363, "trades": 46, "taker_buy_base": 3311.71, "taker_buy_quote": 1097.96923 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 7098.7, "close_time": 1770933599999, "quote_volume": 2349.63664, "trades": 65, "taker_buy_base": 2925.12, "taker_buy_quote": 968.57326 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.333, "high": 0.339, "low": 0.331, "close": 0.338, "volume": 50689.44, "close_time": 1770937199999, "quote_volume": 16978.15268, "trades": 299, "taker_buy_base": 30214.56, "taker_buy_quote": 10127.37922 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.339, "volume": 30352.07, "close_time": 1770940799999, "quote_volume": 10262.08204, "trades": 216, "taker_buy_base": 6331.03, "taker_buy_quote": 2143.5356 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.334, "volume": 35445.23, "close_time": 1770944399999, "quote_volume": 11908.2729, "trades": 371, "taker_buy_base": 17120.93, "taker_buy_quote": 5754.34594 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 17721.93, "close_time": 1770947999999, "quote_volume": 5952.21633, "trades": 281, "taker_buy_base": 6190.46, "taker_buy_quote": 2077.89967 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 13475.94, "close_time": 1770951599999, "quote_volume": 4514.40281, "trades": 181, "taker_buy_base": 8167.61, "taker_buy_quote": 2736.14935 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 22126.08, "close_time": 1770955199999, "quote_volume": 7402.54429, "trades": 231, "taker_buy_base": 3405.48, "taker_buy_quote": 1141.5045 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 11496.88, "close_time": 1770958799999, "quote_volume": 3834.98117, "trades": 107, "taker_buy_base": 5268.94, "taker_buy_quote": 1757.5399 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 17432.41, "close_time": 1770962399999, "quote_volume": 5797.12852, "trades": 103, "taker_buy_base": 3073.95, "taker_buy_quote": 1023.26269 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 18256.76, "close_time": 1770965999999, "quote_volume": 6036.98781, "trades": 80, "taker_buy_base": 9714.81, "taker_buy_quote": 3211.62242 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 17246.89, "close_time": 1770969599999, "quote_volume": 5739.84951, "trades": 94, "taker_buy_base": 3037.16, "taker_buy_quote": 1009.5038 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 9133.22, "close_time": 1770973199999, "quote_volume": 3062.68401, "trades": 79, "taker_buy_base": 5257.07, "taker_buy_quote": 1761.85854 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 8796.83, "close_time": 1770976799999, "quote_volume": 2949.91269, "trades": 137, "taker_buy_base": 5640.51, "taker_buy_quote": 1892.69555 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 26958.78, "close_time": 1770980399999, "quote_volume": 9116.78005, "trades": 288, "taker_buy_base": 17137.06, "taker_buy_quote": 5796.9146 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 10319.44, "close_time": 1770983999999, "quote_volume": 3470.88911, "trades": 147, "taker_buy_base": 2258.22, "taker_buy_quote": 758.80645 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.331, "volume": 14212.3, "close_time": 1770987599999, "quote_volume": 4733.16039, "trades": 134, "taker_buy_base": 6677.44, "taker_buy_quote": 2221.92844 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 18356.72, "close_time": 1770991199999, "quote_volume": 6120.33905, "trades": 268, "taker_buy_base": 5204.21, "taker_buy_quote": 1735.84907 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 34742.09, "close_time": 1770994799999, "quote_volume": 11639.75737, "trades": 304, "taker_buy_base": 14457.8, "taker_buy_quote": 4848.37731 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.337, "high": 0.342, "low": 0.336, "close": 0.339, "volume": 22856.34, "close_time": 1770998399999, "quote_volume": 7761.58798, "trades": 213, "taker_buy_base": 11859.78, "taker_buy_quote": 4021.1883 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.338, "high": 0.344, "low": 0.338, "close": 0.343, "volume": 30893.27, "close_time": 1771001999999, "quote_volume": 10526.96809, "trades": 341, "taker_buy_base": 11147.44, "taker_buy_quote": 3800.07033 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 8426.25, "close_time": 1771005599999, "quote_volume": 2886.70041, "trades": 56, "taker_buy_base": 3573.95, "taker_buy_quote": 1225.07286 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 7412.75, "close_time": 1771009199999, "quote_volume": 2528.64635, "trades": 35, "taker_buy_base": 3714.21, "taker_buy_quote": 1267.44421 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 9818.08, "close_time": 1771012799999, "quote_volume": 3365.77479, "trades": 116, "taker_buy_base": 4808.11, "taker_buy_quote": 1649.12157 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 35751.69, "close_time": 1771016399999, "quote_volume": 12179.49362, "trades": 282, "taker_buy_base": 11272.25, "taker_buy_quote": 3835.54381 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 24352.22, "close_time": 1771019999999, "quote_volume": 8336.25667, "trades": 119, "taker_buy_base": 14448.42, "taker_buy_quote": 4946.47257 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 16393.71, "close_time": 1771023599999, "quote_volume": 5623.17013, "trades": 167, "taker_buy_base": 9021.24, "taker_buy_quote": 3098.22339 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 9416.45, "close_time": 1771027199999, "quote_volume": 3220.40098, "trades": 98, "taker_buy_base": 5397.9, "taker_buy_quote": 1846.16079 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.344, "volume": 7618.48, "close_time": 1771030799999, "quote_volume": 2618.47716, "trades": 28, "taker_buy_base": 3826.66, "taker_buy_quote": 1315.91136 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1194.03, "close_time": 1771034399999, "quote_volume": 409.52731, "trades": 9, "taker_buy_base": 821.85, "taker_buy_quote": 281.89455 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 9157.21, "close_time": 1771037999999, "quote_volume": 3119.30224, "trades": 38, "taker_buy_base": 2323.9, "taker_buy_quote": 792.511 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 9523.71, "close_time": 1771041599999, "quote_volume": 3253.47415, "trades": 30, "taker_buy_base": 3652.75, "taker_buy_quote": 1248.84915 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 18939.09, "close_time": 1771045199999, "quote_volume": 6434.65606, "trades": 120, "taker_buy_base": 5161.86, "taker_buy_quote": 1749.90299 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 12790.81, "close_time": 1771048799999, "quote_volume": 4340.31658, "trades": 131, "taker_buy_base": 7841.9, "taker_buy_quote": 2662.08296 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 5718.14, "close_time": 1771052399999, "quote_volume": 1943.84392, "trades": 117, "taker_buy_base": 4040.72, "taker_buy_quote": 1374.37015 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 5976.7, "close_time": 1771055999999, "quote_volume": 2042.49892, "trades": 127, "taker_buy_base": 4742.62, "taker_buy_quote": 1621.042 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 16152.49, "close_time": 1771059599999, "quote_volume": 5526.70038, "trades": 274, "taker_buy_base": 7311.27, "taker_buy_quote": 2504.33758 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 17905.53, "close_time": 1771063199999, "quote_volume": 6120.63067, "trades": 268, "taker_buy_base": 7141.35, "taker_buy_quote": 2443.78378 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 8386.58, "close_time": 1771066799999, "quote_volume": 2870.32965, "trades": 169, "taker_buy_base": 5673.5, "taker_buy_quote": 1942.49296 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.343, "high": 0.347, "low": 0.342, "close": 0.347, "volume": 33607.91, "close_time": 1771070399999, "quote_volume": 11601.74842, "trades": 367, "taker_buy_base": 16077.36, "taker_buy_quote": 5545.65073 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 17686.4, "close_time": 1771073999999, "quote_volume": 6126.18813, "trades": 241, "taker_buy_base": 9067.76, "taker_buy_quote": 3142.78853 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 19816.46, "close_time": 1771077599999, "quote_volume": 6842.39222, "trades": 349, "taker_buy_base": 14157.61, "taker_buy_quote": 4891.17205 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 11119.63, "close_time": 1771081199999, "quote_volume": 3831.60169, "trades": 138, "taker_buy_base": 3938.27, "taker_buy_quote": 1360.41466 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 9748.88, "close_time": 1771084799999, "quote_volume": 3382.81879, "trades": 92, "taker_buy_base": 5237.49, "taker_buy_quote": 1817.94907 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.347, "high": 0.348, "low": 0.343, "close": 0.348, "volume": 45551.32, "close_time": 1771088399999, "quote_volume": 15725.80329, "trades": 268, "taker_buy_base": 17190.14, "taker_buy_quote": 5936.11376 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.348, "high": 0.352, "low": 0.347, "close": 0.349, "volume": 36709.78, "close_time": 1771091999999, "quote_volume": 12832.556, "trades": 303, "taker_buy_base": 20726.51, "taker_buy_quote": 7250.64776 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.349, "high": 0.354, "low": 0.349, "close": 0.353, "volume": 18450.08, "close_time": 1771095599999, "quote_volume": 6493.81164, "trades": 210, "taker_buy_base": 11736.09, "taker_buy_quote": 4130.82573 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.353, "high": 0.356, "low": 0.352, "close": 0.356, "volume": 25108.95, "close_time": 1771099199999, "quote_volume": 8893.99311, "trades": 280, "taker_buy_base": 10009.61, "taker_buy_quote": 3546.45687 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 12276.83, "close_time": 1771102799999, "quote_volume": 4336.71352, "trades": 153, "taker_buy_base": 6798.67, "taker_buy_quote": 2400.01175 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.354, "high": 0.355, "low": 0.348, "close": 0.351, "volume": 17140.43, "close_time": 1771106399999, "quote_volume": 6010.06298, "trades": 112, "taker_buy_base": 3458.89, "taker_buy_quote": 1220.5691 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 39207.75, "close_time": 1771109999999, "quote_volume": 13760.96536, "trades": 166, "taker_buy_base": 22558.75, "taker_buy_quote": 7914.72269 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.35, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 12536.24, "close_time": 1771113599999, "quote_volume": 4354.18519, "trades": 220, "taker_buy_base": 3812.82, "taker_buy_quote": 1324.61265 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 5404.22, "close_time": 1771117199999, "quote_volume": 1867.5221, "trades": 59, "taker_buy_base": 4382.51, "taker_buy_quote": 1514.87039 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 4310.67, "close_time": 1771120799999, "quote_volume": 1493.18484, "trades": 48, "taker_buy_base": 1493.93, "taker_buy_quote": 517.85619 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.346, "high": 0.347, "low": 0.343, "close": 0.343, "volume": 16789.25, "close_time": 1771124399999, "quote_volume": 5779.58623, "trades": 112, "taker_buy_base": 8828.45, "taker_buy_quote": 3040.7611 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.344, "high": 0.346, "low": 0.34, "close": 0.344, "volume": 41066.96, "close_time": 1771127999999, "quote_volume": 14125.85692, "trades": 245, "taker_buy_base": 27594.05, "taker_buy_quote": 9497.09503 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 23986.31, "close_time": 1771131599999, "quote_volume": 8301.39545, "trades": 206, "taker_buy_base": 14063.6, "taker_buy_quote": 4866.20288 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 40177.11, "close_time": 1771135199999, "quote_volume": 13918.75038, "trades": 410, "taker_buy_base": 26710.71, "taker_buy_quote": 9255.44373 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 20337.19, "close_time": 1771138799999, "quote_volume": 7034.00593, "trades": 105, "taker_buy_base": 9319.09, "taker_buy_quote": 3224.54546 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 9095.38, "close_time": 1771142399999, "quote_volume": 3154.41007, "trades": 27, "taker_buy_base": 5346.24, "taker_buy_quote": 1853.6333 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.347, "high": 0.35, "low": 0.341, "close": 0.343, "volume": 55160.35, "close_time": 1771145999999, "quote_volume": 19123.3454, "trades": 127, "taker_buy_base": 28095.0, "taker_buy_quote": 9721.04578 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 8176.34, "close_time": 1771149599999, "quote_volume": 2817.31077, "trades": 41, "taker_buy_base": 4302.38, "taker_buy_quote": 1482.92563 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.344, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 25830.21, "close_time": 1771153199999, "quote_volume": 8822.39587, "trades": 193, "taker_buy_base": 17116.61, "taker_buy_quote": 5847.25422 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 10225.84, "close_time": 1771156799999, "quote_volume": 3503.7983, "trades": 69, "taker_buy_base": 6760.91, "taker_buy_quote": 2315.96949 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.341, "high": 0.341, "low": 0.334, "close": 0.334, "volume": 48499.06, "close_time": 1771160399999, "quote_volume": 16382.3551, "trades": 399, "taker_buy_base": 23118.5, "taker_buy_quote": 7805.66767 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.334, "high": 0.335, "low": 0.33, "close": 0.331, "volume": 63286.41, "close_time": 1771163999999, "quote_volume": 21072.45219, "trades": 334, "taker_buy_base": 36142.38, "taker_buy_quote": 12039.1113 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 15828.73, "close_time": 1771167599999, "quote_volume": 5254.16273, "trades": 136, "taker_buy_base": 7775.75, "taker_buy_quote": 2585.11652 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 21200.31, "close_time": 1771171199999, "quote_volume": 7037.15391, "trades": 82, "taker_buy_base": 4338.7, "taker_buy_quote": 1445.58216 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 20372.16, "close_time": 1771174799999, "quote_volume": 6764.1267, "trades": 157, "taker_buy_base": 10165.7, "taker_buy_quote": 3377.5723 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 35908.36, "close_time": 1771178399999, "quote_volume": 11831.16463, "trades": 463, "taker_buy_base": 15784.86, "taker_buy_quote": 5191.72886 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.327, "volume": 41554.2, "close_time": 1771181999999, "quote_volume": 13637.51571, "trades": 381, "taker_buy_base": 13098.44, "taker_buy_quote": 4300.08726 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.327, "volume": 25236.71, "close_time": 1771185599999, "quote_volume": 8245.09027, "trades": 215, "taker_buy_base": 8232.07, "taker_buy_quote": 2692.69665 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.33, "volume": 17250.82, "close_time": 1771189199999, "quote_volume": 5664.88197, "trades": 108, "taker_buy_base": 8673.31, "taker_buy_quote": 2841.97529 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 18246.18, "close_time": 1771192799999, "quote_volume": 6054.901, "trades": 58, "taker_buy_base": 11245.49, "taker_buy_quote": 3731.41221 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 6951.06, "close_time": 1771196399999, "quote_volume": 2311.0006, "trades": 48, "taker_buy_base": 3227.24, "taker_buy_quote": 1074.24621 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.333, "high": 0.333, "low": 0.329, "close": 0.332, "volume": 45790.56, "close_time": 1771199999999, "quote_volume": 15102.95268, "trades": 247, "taker_buy_base": 19683.61, "taker_buy_quote": 6490.8239 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 12013.9, "close_time": 1771203599999, "quote_volume": 3990.32169, "trades": 149, "taker_buy_base": 3184.77, "taker_buy_quote": 1057.83814 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.333, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 8724.19, "close_time": 1771207199999, "quote_volume": 2891.57135, "trades": 45, "taker_buy_base": 4307.8, "taker_buy_quote": 1426.96319 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 16038.42, "close_time": 1771210799999, "quote_volume": 5308.88006, "trades": 53, "taker_buy_base": 5846.23, "taker_buy_quote": 1935.52101 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 10610.27, "close_time": 1771214399999, "quote_volume": 3517.36674, "trades": 126, "taker_buy_base": 5599.14, "taker_buy_quote": 1857.12883 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 20568.84, "close_time": 1771217999999, "quote_volume": 6830.83838, "trades": 141, "taker_buy_base": 8959.41, "taker_buy_quote": 2975.29401 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.333, "high": 0.334, "low": 0.329, "close": 0.33, "volume": 18738.91, "close_time": 1771221599999, "quote_volume": 6195.01026, "trades": 139, "taker_buy_base": 9809.74, "taker_buy_quote": 3237.63456 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 13453.42, "close_time": 1771225199999, "quote_volume": 4451.61905, "trades": 57, "taker_buy_base": 7595.29, "taker_buy_quote": 2513.80172 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 9754.7, "close_time": 1771228799999, "quote_volume": 3218.46036, "trades": 143, "taker_buy_base": 3320.41, "taker_buy_quote": 1096.41958 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 12426.98, "close_time": 1771232399999, "quote_volume": 4108.31743, "trades": 150, "taker_buy_base": 9767.86, "taker_buy_quote": 3229.30169 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.331, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 18729.43, "close_time": 1771235999999, "quote_volume": 6242.51772, "trades": 150, "taker_buy_base": 12829.37, "taker_buy_quote": 4278.17075 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 11482.67, "close_time": 1771239599999, "quote_volume": 3831.60615, "trades": 37, "taker_buy_base": 6793.78, "taker_buy_quote": 2267.51447 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.333, "high": 0.338, "low": 0.331, "close": 0.333, "volume": 73427.18, "close_time": 1771243199999, "quote_volume": 24479.97095, "trades": 496, "taker_buy_base": 46267.59, "taker_buy_quote": 15443.00448 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.334, "high": 0.339, "low": 0.334, "close": 0.339, "volume": 51574.85, "close_time": 1771246799999, "quote_volume": 17367.31932, "trades": 358, "taker_buy_base": 18526.58, "taker_buy_quote": 6228.63378 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.339, "high": 0.343, "low": 0.337, "close": 0.337, "volume": 69332.78, "close_time": 1771250399999, "quote_volume": 23567.58914, "trades": 547, "taker_buy_base": 42861.96, "taker_buy_quote": 14579.5204 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.337, "high": 0.345, "low": 0.337, "close": 0.343, "volume": 47772.63, "close_time": 1771253999999, "quote_volume": 16275.80412, "trades": 474, "taker_buy_base": 28730.66, "taker_buy_quote": 9778.4733 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.342, "high": 0.346, "low": 0.337, "close": 0.339, "volume": 72697.54, "close_time": 1771257599999, "quote_volume": 24746.73929, "trades": 504, "taker_buy_base": 32403.77, "taker_buy_quote": 11029.07626 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.34, "high": 0.35, "low": 0.34, "close": 0.343, "volume": 136251.11, "close_time": 1771261199999, "quote_volume": 47136.16614, "trades": 1245, "taker_buy_base": 70427.06, "taker_buy_quote": 24334.38811 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 42908.23, "close_time": 1771264799999, "quote_volume": 14722.99461, "trades": 195, "taker_buy_base": 11910.03, "taker_buy_quote": 4086.7152 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.344, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 60192.91, "close_time": 1771268399999, "quote_volume": 20763.89007, "trades": 437, "taker_buy_base": 36570.59, "taker_buy_quote": 12618.83923 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.345, "high": 0.352, "low": 0.344, "close": 0.346, "volume": 156665.26, "close_time": 1771271999999, "quote_volume": 54485.69904, "trades": 670, "taker_buy_base": 72348.56, "taker_buy_quote": 25204.08395 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.346, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 71237.77, "close_time": 1771275599999, "quote_volume": 24740.54403, "trades": 208, "taker_buy_base": 39493.65, "taker_buy_quote": 13719.12613 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 30926.36, "close_time": 1771279199999, "quote_volume": 10708.50697, "trades": 114, "taker_buy_base": 6564.79, "taker_buy_quote": 2277.57383 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.347, "high": 0.347, "low": 0.342, "close": 0.342, "volume": 5411.15, "close_time": 1771282799999, "quote_volume": 1867.87262, "trades": 109, "taker_buy_base": 552.36, "taker_buy_quote": 190.496 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 10098.46, "close_time": 1771286399999, "quote_volume": 3453.25554, "trades": 66, "taker_buy_base": 5961.63, "taker_buy_quote": 2038.93702 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 2736.5, "close_time": 1771289999999, "quote_volume": 937.33697, "trades": 17, "taker_buy_base": 1170.63, "taker_buy_quote": 401.05342 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 30672.67, "close_time": 1771293599999, "quote_volume": 10519.12227, "trades": 103, "taker_buy_base": 6640.22, "taker_buy_quote": 2278.34818 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 18838.01, "close_time": 1771297199999, "quote_volume": 6445.75571, "trades": 43, "taker_buy_base": 5745.3, "taker_buy_quote": 1962.7026 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 19010.12, "close_time": 1771300799999, "quote_volume": 6478.0643, "trades": 92, "taker_buy_base": 9844.02, "taker_buy_quote": 3358.73136 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 17135.44, "close_time": 1771304399999, "quote_volume": 5819.60841, "trades": 79, "taker_buy_base": 4663.74, "taker_buy_quote": 1586.25003 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 7499.65, "close_time": 1771307999999, "quote_volume": 2523.48398, "trades": 28, "taker_buy_base": 6198.41, "taker_buy_quote": 2085.01047 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 973.43, "close_time": 1771311599999, "quote_volume": 329.21547, "trades": 6, "taker_buy_base": 612.66, "taker_buy_quote": 207.30232 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 20775.69, "close_time": 1771315199999, "quote_volume": 7008.92256, "trades": 83, "taker_buy_base": 6809.24, "taker_buy_quote": 2294.73339 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 14843.81, "close_time": 1771318799999, "quote_volume": 4996.50492, "trades": 28, "taker_buy_base": 9619.5, "taker_buy_quote": 3236.40977 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 13816.44, "close_time": 1771322399999, "quote_volume": 4650.87413, "trades": 93, "taker_buy_base": 4221.21, "taker_buy_quote": 1418.99445 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 24840.6, "close_time": 1771325999999, "quote_volume": 8330.3302, "trades": 132, "taker_buy_base": 9735.01, "taker_buy_quote": 3262.20789 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.336, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 56362.98, "close_time": 1771329599999, "quote_volume": 19051.43211, "trades": 482, "taker_buy_base": 33054.78, "taker_buy_quote": 11177.86847 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 36925.88, "close_time": 1771333199999, "quote_volume": 12555.16114, "trades": 313, "taker_buy_base": 10637.42, "taker_buy_quote": 3617.30145 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 37968.97, "close_time": 1771336799999, "quote_volume": 12928.80996, "trades": 292, "taker_buy_base": 25079.18, "taker_buy_quote": 8535.08427 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 70159.01, "close_time": 1771340399999, "quote_volume": 23795.93174, "trades": 414, "taker_buy_base": 37909.95, "taker_buy_quote": 12853.89624 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 64388.66, "close_time": 1771343999999, "quote_volume": 21701.45515, "trades": 346, "taker_buy_base": 36129.81, "taker_buy_quote": 12177.78628 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.34, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 36617.36, "close_time": 1771347599999, "quote_volume": 12549.20316, "trades": 199, "taker_buy_base": 17176.69, "taker_buy_quote": 5888.47559 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 51321.37, "close_time": 1771351199999, "quote_volume": 17520.26314, "trades": 446, "taker_buy_base": 22925.32, "taker_buy_quote": 7832.96169 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.341, "high": 0.347, "low": 0.341, "close": 0.347, "volume": 31223.78, "close_time": 1771354799999, "quote_volume": 10743.51323, "trades": 231, "taker_buy_base": 13179.76, "taker_buy_quote": 4526.79887 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.347, "high": 0.348, "low": 0.344, "close": 0.345, "volume": 29477.79, "close_time": 1771358399999, "quote_volume": 10186.9291, "trades": 227, "taker_buy_base": 8955.9, "taker_buy_quote": 3094.73147 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.345, "high": 0.345, "low": 0.341, "close": 0.342, "volume": 19087.11, "close_time": 1771361999999, "quote_volume": 6568.79859, "trades": 41, "taker_buy_base": 7763.71, "taker_buy_quote": 2670.78449 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 7906.82, "close_time": 1771365599999, "quote_volume": 2691.91364, "trades": 48, "taker_buy_base": 5452.32, "taker_buy_quote": 1856.06594 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 10195.9, "close_time": 1771369199999, "quote_volume": 3466.73524, "trades": 27, "taker_buy_base": 1538.46, "taker_buy_quote": 523.20564 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 2656.65, "close_time": 1771372799999, "quote_volume": 898.71329, "trades": 17, "taker_buy_base": 1265.91, "taker_buy_quote": 428.56903 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 5202.37, "close_time": 1771376399999, "quote_volume": 1758.81117, "trades": 99, "taker_buy_base": 3172.21, "taker_buy_quote": 1072.61709 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 17382.33, "close_time": 1771379999999, "quote_volume": 5921.2833, "trades": 152, "taker_buy_base": 5633.39, "taker_buy_quote": 1918.04143 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 5845.27, "close_time": 1771383599999, "quote_volume": 1999.0915, "trades": 66, "taker_buy_base": 4747.03, "taker_buy_quote": 1622.5516 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 21638.26, "close_time": 1771387199999, "quote_volume": 7401.20471, "trades": 156, "taker_buy_base": 6452.01, "taker_buy_quote": 2213.06028 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 28455.53, "close_time": 1771390799999, "quote_volume": 9769.16483, "trades": 156, "taker_buy_base": 13172.16, "taker_buy_quote": 4524.75702 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 4861.01, "close_time": 1771394399999, "quote_volume": 1675.68997, "trades": 44, "taker_buy_base": 1049.64, "taker_buy_quote": 361.32965 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 17713.53, "close_time": 1771397999999, "quote_volume": 6110.91462, "trades": 41, "taker_buy_base": 6024.46, "taker_buy_quote": 2078.4387 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 11359.28, "close_time": 1771401599999, "quote_volume": 3914.71829, "trades": 39, "taker_buy_base": 7384.68, "taker_buy_quote": 2546.47283 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 13808.51, "close_time": 1771405199999, "quote_volume": 4767.00167, "trades": 54, "taker_buy_base": 3988.8, "taker_buy_quote": 1372.90451 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 1495.31, "close_time": 1771408799999, "quote_volume": 512.70318, "trades": 13, "taker_buy_base": 279.8, "taker_buy_quote": 96.22071 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4563.65, "close_time": 1771412399999, "quote_volume": 1559.15759, "trades": 17, "taker_buy_base": 2615.44, "taker_buy_quote": 894.48048 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 16094.34, "close_time": 1771415999999, "quote_volume": 5500.01243, "trades": 102, "taker_buy_base": 4644.99, "taker_buy_quote": 1587.83208 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.342, "high": 0.345, "low": 0.34, "close": 0.341, "volume": 57053.34, "close_time": 1771419599999, "quote_volume": 19561.49126, "trades": 341, "taker_buy_base": 14857.21, "taker_buy_quote": 5088.37813 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.342, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 45996.19, "close_time": 1771423199999, "quote_volume": 15850.95199, "trades": 547, "taker_buy_base": 34819.28, "taker_buy_quote": 11996.17133 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.345, "high": 0.354, "low": 0.345, "close": 0.353, "volume": 130390.26, "close_time": 1771426799999, "quote_volume": 45545.85732, "trades": 1159, "taker_buy_base": 75620.82, "taker_buy_quote": 26427.78654 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.353, "high": 0.359, "low": 0.352, "close": 0.358, "volume": 152587.91, "close_time": 1771430399999, "quote_volume": 54273.25731, "trades": 1347, "taker_buy_base": 87639.92, "taker_buy_quote": 31198.19418 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.358, "high": 0.36, "low": 0.352, "close": 0.353, "volume": 135660.03, "close_time": 1771433999999, "quote_volume": 48090.92436, "trades": 1292, "taker_buy_base": 71317.14, "taker_buy_quote": 25287.11274 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.353, "high": 0.359, "low": 0.351, "close": 0.351, "volume": 103592.72, "close_time": 1771437599999, "quote_volume": 36919.56021, "trades": 581, "taker_buy_base": 42848.5, "taker_buy_quote": 15264.54269 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.352, "high": 0.375, "low": 0.35, "close": 0.351, "volume": 980237.51, "close_time": 1771441199999, "quote_volume": 355630.26119, "trades": 5028, "taker_buy_base": 603086.08, "taker_buy_quote": 219426.54482 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.351, "high": 0.354, "low": 0.348, "close": 0.348, "volume": 257293.46, "close_time": 1771444799999, "quote_volume": 90259.0822, "trades": 1491, "taker_buy_base": 119447.82, "taker_buy_quote": 41948.64294 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.348, "high": 0.35, "low": 0.343, "close": 0.345, "volume": 93145.58, "close_time": 1771448399999, "quote_volume": 32385.60556, "trades": 650, "taker_buy_base": 45668.46, "taker_buy_quote": 15885.98499 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 53283.48, "close_time": 1771451999999, "quote_volume": 18349.96045, "trades": 295, "taker_buy_base": 26026.18, "taker_buy_quote": 8966.48129 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.345, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 59781.94, "close_time": 1771455599999, "quote_volume": 20617.12078, "trades": 227, "taker_buy_base": 30520.42, "taker_buy_quote": 10527.84239 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.344, "volume": 37106.82, "close_time": 1771459199999, "quote_volume": 12748.82613, "trades": 137, "taker_buy_base": 16172.52, "taker_buy_quote": 5558.94555 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 30820.33, "close_time": 1771462799999, "quote_volume": 10620.53148, "trades": 258, "taker_buy_base": 20993.16, "taker_buy_quote": 7234.77847 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.346, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 51933.8, "close_time": 1771466399999, "quote_volume": 18111.91456, "trades": 318, "taker_buy_base": 24363.52, "taker_buy_quote": 8492.98065 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 38254.63, "close_time": 1771469999999, "quote_volume": 13322.86787, "trades": 227, "taker_buy_base": 15507.84, "taker_buy_quote": 5403.76886 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 42232.39, "close_time": 1771473599999, "quote_volume": 14668.17104, "trades": 162, "taker_buy_base": 26138.31, "taker_buy_quote": 9075.68169 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 34967.83, "close_time": 1771477199999, "quote_volume": 12144.25429, "trades": 196, "taker_buy_base": 11228.13, "taker_buy_quote": 3900.2739 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 37443.18, "close_time": 1771480799999, "quote_volume": 13119.19033, "trades": 279, "taker_buy_base": 23850.09, "taker_buy_quote": 8353.84639 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 56067.8, "close_time": 1771484399999, "quote_volume": 19678.51264, "trades": 319, "taker_buy_base": 26124.76, "taker_buy_quote": 9171.67478 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.35, "high": 0.353, "low": 0.349, "close": 0.353, "volume": 16729.24, "close_time": 1771487999999, "quote_volume": 5873.79139, "trades": 150, "taker_buy_base": 10870.63, "taker_buy_quote": 3814.11467 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.352, "high": 0.353, "low": 0.347, "close": 0.348, "volume": 32992.34, "close_time": 1771491599999, "quote_volume": 11550.61105, "trades": 285, "taker_buy_base": 12057.03, "taker_buy_quote": 4219.03645 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 14921.35, "close_time": 1771495199999, "quote_volume": 5192.76934, "trades": 46, "taker_buy_base": 11148.23, "taker_buy_quote": 3881.4157 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 5647.81, "close_time": 1771498799999, "quote_volume": 1954.4863, "trades": 26, "taker_buy_base": 3468.73, "taker_buy_quote": 1200.69843 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.346, "high": 0.347, "low": 0.343, "close": 0.344, "volume": 99894.06, "close_time": 1771502399999, "quote_volume": 34423.88088, "trades": 443, "taker_buy_base": 39914.57, "taker_buy_quote": 13741.47402 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.344, "high": 0.345, "low": 0.338, "close": 0.339, "volume": 86186.35, "close_time": 1771505999999, "quote_volume": 29410.03335, "trades": 532, "taker_buy_base": 26645.13, "taker_buy_quote": 9100.54569 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.339, "high": 0.339, "low": 0.326, "close": 0.332, "volume": 150151.47, "close_time": 1771509599999, "quote_volume": 49960.01621, "trades": 856, "taker_buy_base": 43949.45, "taker_buy_quote": 14652.48296 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.332, "high": 0.337, "low": 0.332, "close": 0.337, "volume": 152468.42, "close_time": 1771513199999, "quote_volume": 51003.51074, "trades": 759, "taker_buy_base": 55411.74, "taker_buy_quote": 18544.40005 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 135643.62, "close_time": 1771516799999, "quote_volume": 45478.83522, "trades": 598, "taker_buy_base": 58491.15, "taker_buy_quote": 19611.5704 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.334, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 85275.6, "close_time": 1771520399999, "quote_volume": 28695.35625, "trades": 310, "taker_buy_base": 32420.19, "taker_buy_quote": 10915.96205 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.337, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 103825.35, "close_time": 1771523999999, "quote_volume": 35036.28116, "trades": 365, "taker_buy_base": 41849.64, "taker_buy_quote": 14119.94203 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.339, "high": 0.344, "low": 0.339, "close": 0.344, "volume": 68473.81, "close_time": 1771527599999, "quote_volume": 23479.10748, "trades": 271, "taker_buy_base": 28064.13, "taker_buy_quote": 9621.45915 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.345, "high": 0.356, "low": 0.345, "close": 0.353, "volume": 93912.1, "close_time": 1771531199999, "quote_volume": 32953.18843, "trades": 618, "taker_buy_base": 47736.49, "taker_buy_quote": 16727.4593 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.352, "high": 0.354, "low": 0.35, "close": 0.353, "volume": 109977.74, "close_time": 1771534799999, "quote_volume": 38715.08263, "trades": 752, "taker_buy_base": 46683.85, "taker_buy_quote": 16436.90261 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 53036.28, "close_time": 1771538399999, "quote_volume": 18789.55645, "trades": 198, "taker_buy_base": 20281.4, "taker_buy_quote": 7186.50342 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.356, "volume": 101841.15, "close_time": 1771541999999, "quote_volume": 36331.51682, "trades": 687, "taker_buy_base": 34738.23, "taker_buy_quote": 12399.20842 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 27922.52, "close_time": 1771545599999, "quote_volume": 9908.67883, "trades": 140, "taker_buy_base": 15790.01, "taker_buy_quote": 5602.80951 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 29943.56, "close_time": 1771549199999, "quote_volume": 10629.24433, "trades": 65, "taker_buy_base": 17273.8, "taker_buy_quote": 6134.3201 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 29348.43, "close_time": 1771552799999, "quote_volume": 10462.1069, "trades": 181, "taker_buy_base": 15649.83, "taker_buy_quote": 5582.6993 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 16545.14, "close_time": 1771556399999, "quote_volume": 5859.68915, "trades": 154, "taker_buy_base": 9114.87, "taker_buy_quote": 3229.37357 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.355, "high": 0.361, "low": 0.354, "close": 0.36, "volume": 30333.27, "close_time": 1771559999999, "quote_volume": 10873.82434, "trades": 121, "taker_buy_base": 16982.12, "taker_buy_quote": 6080.67129 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.36, "high": 0.363, "low": 0.357, "close": 0.362, "volume": 64401.18, "close_time": 1771563599999, "quote_volume": 23140.88468, "trades": 475, "taker_buy_base": 32269.75, "taker_buy_quote": 11595.61347 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 50568.73, "close_time": 1771567199999, "quote_volume": 18152.37384, "trades": 269, "taker_buy_base": 20161.85, "taker_buy_quote": 7235.3686 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 10591.47, "close_time": 1771570799999, "quote_volume": 3798.20271, "trades": 32, "taker_buy_base": 4358.84, "taker_buy_quote": 1561.83788 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.359, "high": 0.361, "low": 0.355, "close": 0.357, "volume": 52052.54, "close_time": 1771574399999, "quote_volume": 18595.00552, "trades": 377, "taker_buy_base": 19456.17, "taker_buy_quote": 6941.49083 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.358, "high": 0.358, "low": 0.353, "close": 0.353, "volume": 83958.61, "close_time": 1771577999999, "quote_volume": 29865.61327, "trades": 351, "taker_buy_base": 24083.63, "taker_buy_quote": 8567.31523 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.354, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 92427.73, "close_time": 1771581599999, "quote_volume": 32658.52206, "trades": 513, "taker_buy_base": 47973.58, "taker_buy_quote": 16945.17043 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.353, "high": 0.355, "low": 0.351, "close": 0.351, "volume": 48684.1, "close_time": 1771585199999, "quote_volume": 17163.03565, "trades": 379, "taker_buy_base": 10307.52, "taker_buy_quote": 3638.99122 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.351, "high": 0.352, "low": 0.347, "close": 0.349, "volume": 31079.33, "close_time": 1771588799999, "quote_volume": 10856.04933, "trades": 280, "taker_buy_base": 11959.01, "taker_buy_quote": 4172.47071 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.349, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 31166.43, "close_time": 1771592399999, "quote_volume": 10828.76457, "trades": 203, "taker_buy_base": 14111.81, "taker_buy_quote": 4902.28307 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.346, "high": 0.346, "low": 0.34, "close": 0.342, "volume": 59647.15, "close_time": 1771595999999, "quote_volume": 20423.46554, "trades": 473, "taker_buy_base": 26140.08, "taker_buy_quote": 8944.54172 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 18685.8, "close_time": 1771599599999, "quote_volume": 6422.4553, "trades": 161, "taker_buy_base": 4885.49, "taker_buy_quote": 1679.16078 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.343, "high": 0.349, "low": 0.343, "close": 0.345, "volume": 56903.64, "close_time": 1771603199999, "quote_volume": 19655.55446, "trades": 472, "taker_buy_base": 25793.09, "taker_buy_quote": 8900.51565 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 40130.43, "close_time": 1771606799999, "quote_volume": 13860.49567, "trades": 144, "taker_buy_base": 15316.07, "taker_buy_quote": 5292.84206 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.346, "high": 0.349, "low": 0.343, "close": 0.349, "volume": 60444.68, "close_time": 1771610399999, "quote_volume": 20948.56715, "trades": 238, "taker_buy_base": 23637.13, "taker_buy_quote": 8176.05983 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 54225.02, "close_time": 1771613999999, "quote_volume": 18894.02648, "trades": 377, "taker_buy_base": 28443.0, "taker_buy_quote": 9911.1005 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 32078.22, "close_time": 1771617599999, "quote_volume": 11178.28717, "trades": 113, "taker_buy_base": 16399.94, "taker_buy_quote": 5718.06607 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 7927.4, "close_time": 1771621199999, "quote_volume": 2758.57702, "trades": 59, "taker_buy_base": 1811.43, "taker_buy_quote": 630.39196 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 3847.4, "close_time": 1771624799999, "quote_volume": 1340.07803, "trades": 22, "taker_buy_base": 2990.44, "taker_buy_quote": 1042.2921 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 12652.64, "close_time": 1771628399999, "quote_volume": 4410.17754, "trades": 132, "taker_buy_base": 4580.54, "taker_buy_quote": 1596.35047 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 1555.91, "close_time": 1771631999999, "quote_volume": 542.79197, "trades": 12, "taker_buy_base": 1313.69, "taker_buy_quote": 458.49941 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 1008.19, "close_time": 1771635599999, "quote_volume": 352.72838, "trades": 9, "taker_buy_base": 589.6, "taker_buy_quote": 206.57471 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 13310.65, "close_time": 1771639199999, "quote_volume": 4687.74414, "trades": 98, "taker_buy_base": 8031.13, "taker_buy_quote": 2831.27949 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.353, "high": 0.355, "low": 0.352, "close": 0.355, "volume": 2274.96, "close_time": 1771642799999, "quote_volume": 805.37032, "trades": 19, "taker_buy_base": 116.86, "taker_buy_quote": 41.43002 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.355, "high": 0.356, "low": 0.352, "close": 0.354, "volume": 46758.78, "close_time": 1771646399999, "quote_volume": 16554.11613, "trades": 190, "taker_buy_base": 20091.33, "taker_buy_quote": 7120.79946 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 6910.27, "close_time": 1771649999999, "quote_volume": 2447.66522, "trades": 21, "taker_buy_base": 5303.12, "taker_buy_quote": 1878.73412 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 16635.58, "close_time": 1771653599999, "quote_volume": 5906.01124, "trades": 157, "taker_buy_base": 7751.1, "taker_buy_quote": 2752.02084 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 7464.62, "close_time": 1771657199999, "quote_volume": 2645.88199, "trades": 94, "taker_buy_base": 5857.12, "taker_buy_quote": 2076.09517 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 5122.48, "close_time": 1771660799999, "quote_volume": 1808.17011, "trades": 62, "taker_buy_base": 2892.4, "taker_buy_quote": 1021.10728 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 1844.37, "close_time": 1771664399999, "quote_volume": 654.0299, "trades": 6, "taker_buy_base": 1844.37, "taker_buy_quote": 654.0299 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 11815.9, "close_time": 1771667999999, "quote_volume": 4192.93561, "trades": 53, "taker_buy_base": 2566.25, "taker_buy_quote": 911.01875 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.355, "high": 0.36, "low": 0.355, "close": 0.358, "volume": 24492.6, "close_time": 1771671599999, "quote_volume": 8754.17895, "trades": 212, "taker_buy_base": 13543.21, "taker_buy_quote": 4833.38257 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 11689.88, "close_time": 1771675199999, "quote_volume": 4173.74097, "trades": 99, "taker_buy_base": 5496.93, "taker_buy_quote": 1961.73814 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 14170.83, "close_time": 1771678799999, "quote_volume": 5056.34137, "trades": 196, "taker_buy_base": 6242.53, "taker_buy_quote": 2228.1695 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 2050.8, "close_time": 1771682399999, "quote_volume": 730.05522, "trades": 12, "taker_buy_base": 1373.22, "taker_buy_quote": 488.86632 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 10489.42, "close_time": 1771685999999, "quote_volume": 3717.84969, "trades": 104, "taker_buy_base": 1463.66, "taker_buy_quote": 519.63085 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 1894.93, "close_time": 1771689599999, "quote_volume": 666.82924, "trades": 33, "taker_buy_base": 212.1, "taker_buy_quote": 74.6592 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.352, "high": 0.352, "low": 0.347, "close": 0.348, "volume": 43192.69, "close_time": 1771693199999, "quote_volume": 15106.6874, "trades": 104, "taker_buy_base": 3967.35, "taker_buy_quote": 1382.82399 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 8049.9, "close_time": 1771696799999, "quote_volume": 2796.95531, "trades": 47, "taker_buy_base": 3241.95, "taker_buy_quote": 1126.77331 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 8156.25, "close_time": 1771700399999, "quote_volume": 2842.61434, "trades": 57, "taker_buy_base": 4865.11, "taker_buy_quote": 1696.03126 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 14623.36, "close_time": 1771703999999, "quote_volume": 5069.03925, "trades": 48, "taker_buy_base": 7444.7, "taker_buy_quote": 2579.33101 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.348, "volume": 24153.32, "close_time": 1771707599999, "quote_volume": 8375.57519, "trades": 162, "taker_buy_base": 15818.07, "taker_buy_quote": 5489.21712 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 67214.58, "close_time": 1771711199999, "quote_volume": 23292.51961, "trades": 140, "taker_buy_base": 13112.1, "taker_buy_quote": 4530.13681 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 8663.92, "close_time": 1771714799999, "quote_volume": 3014.32828, "trades": 71, "taker_buy_base": 6987.94, "taker_buy_quote": 2431.74837 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.347, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 43119.39, "close_time": 1771718399999, "quote_volume": 14863.19088, "trades": 117, "taker_buy_base": 12184.13, "taker_buy_quote": 4204.22803 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 15517.21, "close_time": 1771721999999, "quote_volume": 5338.82113, "trades": 184, "taker_buy_base": 7866.15, "taker_buy_quote": 2705.30686 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 9115.46, "close_time": 1771725599999, "quote_volume": 3132.90899, "trades": 88, "taker_buy_base": 7097.43, "taker_buy_quote": 2439.91816 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 28817.26, "close_time": 1771729199999, "quote_volume": 9856.31562, "trades": 209, "taker_buy_base": 10193.41, "taker_buy_quote": 3477.59592 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 15110.57, "close_time": 1771732799999, "quote_volume": 5136.51693, "trades": 125, "taker_buy_base": 9414.1, "taker_buy_quote": 3200.60244 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 17032.0, "close_time": 1771736399999, "quote_volume": 5790.88112, "trades": 178, "taker_buy_base": 10562.7, "taker_buy_quote": 3591.34146 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 12667.08, "close_time": 1771739999999, "quote_volume": 4305.33397, "trades": 153, "taker_buy_base": 6811.35, "taker_buy_quote": 2316.30782 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 11719.37, "close_time": 1771743599999, "quote_volume": 3971.24425, "trades": 112, "taker_buy_base": 6043.76, "taker_buy_quote": 2048.61082 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 19293.78, "close_time": 1771747199999, "quote_volume": 6576.52911, "trades": 145, "taker_buy_base": 9127.79, "taker_buy_quote": 3107.54529 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 20963.34, "close_time": 1771750799999, "quote_volume": 7128.98835, "trades": 44, "taker_buy_base": 9154.61, "taker_buy_quote": 3112.59678 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 13333.71, "close_time": 1771754399999, "quote_volume": 4507.80906, "trades": 101, "taker_buy_base": 9660.94, "taker_buy_quote": 3266.53419 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.344, "volume": 51320.38, "close_time": 1771757999999, "quote_volume": 17592.87563, "trades": 306, "taker_buy_base": 30483.05, "taker_buy_quote": 10450.20965 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 20063.99, "close_time": 1771761599999, "quote_volume": 6885.20575, "trades": 160, "taker_buy_base": 9144.85, "taker_buy_quote": 3140.29108 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 22152.45, "close_time": 1771765199999, "quote_volume": 7533.71772, "trades": 278, "taker_buy_base": 9403.93, "taker_buy_quote": 3197.1446 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 13117.12, "close_time": 1771768799999, "quote_volume": 4418.09835, "trades": 95, "taker_buy_base": 6246.11, "taker_buy_quote": 2106.28356 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 19298.52, "close_time": 1771772399999, "quote_volume": 6487.46427, "trades": 181, "taker_buy_base": 9450.73, "taker_buy_quote": 3174.41448 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 22892.88, "close_time": 1771775999999, "quote_volume": 7712.21346, "trades": 164, "taker_buy_base": 13314.66, "taker_buy_quote": 4482.65447 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 50413.1, "close_time": 1771779599999, "quote_volume": 16931.146, "trades": 324, "taker_buy_base": 21389.75, "taker_buy_quote": 7192.49216 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.336, "high": 0.336, "low": 0.329, "close": 0.334, "volume": 75886.15, "close_time": 1771783199999, "quote_volume": 25209.29628, "trades": 224, "taker_buy_base": 26881.72, "taker_buy_quote": 8946.15157 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 39365.0, "close_time": 1771786799999, "quote_volume": 13175.74024, "trades": 175, "taker_buy_base": 20802.86, "taker_buy_quote": 6965.01106 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 5926.64, "close_time": 1771790399999, "quote_volume": 1979.2771, "trades": 37, "taker_buy_base": 3884.27, "taker_buy_quote": 1297.34618 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 10303.67, "close_time": 1771793999999, "quote_volume": 3438.11208, "trades": 42, "taker_buy_base": 3210.13, "taker_buy_quote": 1069.25805 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 19681.4, "close_time": 1771797599999, "quote_volume": 6547.62297, "trades": 149, "taker_buy_base": 7578.15, "taker_buy_quote": 2522.7951 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 15287.79, "close_time": 1771801199999, "quote_volume": 5092.90579, "trades": 137, "taker_buy_base": 6661.32, "taker_buy_quote": 2220.29128 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 12891.17, "close_time": 1771804799999, "quote_volume": 4314.87375, "trades": 65, "taker_buy_base": 4341.35, "taker_buy_quote": 1451.4924 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 30862.93, "close_time": 1771808399999, "quote_volume": 10309.66483, "trades": 167, "taker_buy_base": 14829.45, "taker_buy_quote": 4958.82229 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.332, "high": 0.332, "low": 0.317, "close": 0.323, "volume": 420046.66, "close_time": 1771811999999, "quote_volume": 136123.43727, "trades": 3856, "taker_buy_base": 252168.8, "taker_buy_quote": 81763.65715 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.323, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 54017.09, "close_time": 1771815599999, "quote_volume": 17549.39631, "trades": 643, "taker_buy_base": 27592.3, "taker_buy_quote": 8962.70692 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 9202.84, "close_time": 1771819199999, "quote_volume": 2996.26032, "trades": 117, "taker_buy_base": 6309.99, "taker_buy_quote": 2054.29818 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.325, "high": 0.325, "low": 0.321, "close": 0.322, "volume": 40988.38, "close_time": 1771822799999, "quote_volume": 13223.11287, "trades": 263, "taker_buy_base": 13923.0, "taker_buy_quote": 4496.74268 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.323, "high": 0.326, "low": 0.323, "close": 0.326, "volume": 25024.71, "close_time": 1771826399999, "quote_volume": 8113.61031, "trades": 199, "taker_buy_base": 12652.73, "taker_buy_quote": 4103.66802 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.328, "volume": 15729.15, "close_time": 1771829999999, "quote_volume": 5140.61306, "trades": 103, "taker_buy_base": 8402.94, "taker_buy_quote": 2749.04812 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 24765.66, "close_time": 1771833599999, "quote_volume": 8114.17259, "trades": 167, "taker_buy_base": 9544.09, "taker_buy_quote": 3129.80993 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.325, "volume": 32355.14, "close_time": 1771837199999, "quote_volume": 10501.32284, "trades": 288, "taker_buy_base": 7871.39, "taker_buy_quote": 2557.41046 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 7713.57, "close_time": 1771840799999, "quote_volume": 2511.03903, "trades": 65, "taker_buy_base": 4201.23, "taker_buy_quote": 1366.82506 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.327, "high": 0.327, "low": 0.323, "close": 0.323, "volume": 15060.73, "close_time": 1771844399999, "quote_volume": 4899.29667, "trades": 134, "taker_buy_base": 2799.37, "taker_buy_quote": 910.07751 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.323, "high": 0.328, "low": 0.32, "close": 0.324, "volume": 73321.51, "close_time": 1771847999999, "quote_volume": 23781.12773, "trades": 734, "taker_buy_base": 39744.14, "taker_buy_quote": 12854.56465 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 38689.34, "close_time": 1771851599999, "quote_volume": 12544.67953, "trades": 383, "taker_buy_base": 19760.9, "taker_buy_quote": 6405.55241 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 12184.86, "close_time": 1771855199999, "quote_volume": 3944.0408, "trades": 100, "taker_buy_base": 3368.01, "taker_buy_quote": 1090.54178 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 23039.28, "close_time": 1771858799999, "quote_volume": 7414.56226, "trades": 136, "taker_buy_base": 11370.49, "taker_buy_quote": 3660.31453 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 18943.31, "close_time": 1771862399999, "quote_volume": 6078.15915, "trades": 169, "taker_buy_base": 10547.84, "taker_buy_quote": 3384.21256 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.32, "high": 0.321, "low": 0.318, "close": 0.319, "volume": 15995.07, "close_time": 1771865999999, "quote_volume": 5119.25958, "trades": 117, "taker_buy_base": 8492.61, "taker_buy_quote": 2715.33805 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.319, "high": 0.32, "low": 0.314, "close": 0.317, "volume": 42598.88, "close_time": 1771869599999, "quote_volume": 13455.53124, "trades": 500, "taker_buy_base": 29554.93, "taker_buy_quote": 9343.88017 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 14239.32, "close_time": 1771873199999, "quote_volume": 4530.47773, "trades": 81, "taker_buy_base": 4831.98, "taker_buy_quote": 1538.37571 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 14087.95, "close_time": 1771876799999, "quote_volume": 4476.89773, "trades": 52, "taker_buy_base": 8271.02, "taker_buy_quote": 2628.72688 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 10526.57, "close_time": 1771880399999, "quote_volume": 3331.64678, "trades": 44, "taker_buy_base": 8842.23, "taker_buy_quote": 2798.34325 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 24492.15, "close_time": 1771883999999, "quote_volume": 7774.75178, "trades": 138, "taker_buy_base": 14526.63, "taker_buy_quote": 4611.07112 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 17110.65, "close_time": 1771887599999, "quote_volume": 5470.25515, "trades": 48, "taker_buy_base": 3547.0, "taker_buy_quote": 1132.35621 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2796.54, "close_time": 1771891199999, "quote_volume": 892.42032, "trades": 45, "taker_buy_base": 1430.44, "taker_buy_quote": 456.63442 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.32, "high": 0.326, "low": 0.32, "close": 0.325, "volume": 21262.72, "close_time": 1771894799999, "quote_volume": 6851.41044, "trades": 121, "taker_buy_base": 13641.08, "taker_buy_quote": 4386.5234 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.324, "high": 0.326, "low": 0.319, "close": 0.323, "volume": 179859.36, "close_time": 1771898399999, "quote_volume": 58091.56405, "trades": 1097, "taker_buy_base": 68565.81, "taker_buy_quote": 22159.51299 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 14301.62, "close_time": 1771901999999, "quote_volume": 4603.29705, "trades": 155, "taker_buy_base": 9360.13, "taker_buy_quote": 3013.4953 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 47581.51, "close_time": 1771905599999, "quote_volume": 15171.53055, "trades": 315, "taker_buy_base": 20654.57, "taker_buy_quote": 6585.16982 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.318, "volume": 18451.65, "close_time": 1771909199999, "quote_volume": 5903.66036, "trades": 254, "taker_buy_base": 10767.25, "taker_buy_quote": 3447.7658 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.318, "volume": 37014.96, "close_time": 1771912799999, "quote_volume": 11721.01019, "trades": 195, "taker_buy_base": 17079.48, "taker_buy_quote": 5403.33686 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 5391.11, "close_time": 1771916399999, "quote_volume": 1703.48464, "trades": 47, "taker_buy_base": 2302.37, "taker_buy_quote": 728.14732 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 18305.06, "close_time": 1771919999999, "quote_volume": 5772.18489, "trades": 86, "taker_buy_base": 7099.65, "taker_buy_quote": 2238.52859 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 18635.22, "close_time": 1771923599999, "quote_volume": 5892.90277, "trades": 110, "taker_buy_base": 5599.88, "taker_buy_quote": 1771.34182 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.316, "high": 0.316, "low": 0.312, "close": 0.314, "volume": 9947.53, "close_time": 1771927199999, "quote_volume": 3123.70997, "trades": 82, "taker_buy_base": 4562.73, "taker_buy_quote": 1428.51077 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 11562.78, "close_time": 1771930799999, "quote_volume": 3613.83981, "trades": 53, "taker_buy_base": 6113.48, "taker_buy_quote": 1910.59141 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 5574.72, "close_time": 1771934399999, "quote_volume": 1739.43251, "trades": 38, "taker_buy_base": 1854.72, "taker_buy_quote": 578.90736 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 4481.15, "close_time": 1771937999999, "quote_volume": 1398.5902, "trades": 18, "taker_buy_base": 2585.57, "taker_buy_quote": 807.33841 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 20772.76, "close_time": 1771941599999, "quote_volume": 6441.86546, "trades": 162, "taker_buy_base": 8712.27, "taker_buy_quote": 2701.87028 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.31, "high": 0.313, "low": 0.308, "close": 0.313, "volume": 52542.38, "close_time": 1771945199999, "quote_volume": 16283.17282, "trades": 371, "taker_buy_base": 26092.98, "taker_buy_quote": 8085.76841 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.313, "high": 0.316, "low": 0.312, "close": 0.313, "volume": 55113.9, "close_time": 1771948799999, "quote_volume": 17278.36397, "trades": 209, "taker_buy_base": 18973.01, "taker_buy_quote": 5955.82929 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 18601.79, "close_time": 1771952399999, "quote_volume": 5837.96466, "trades": 161, "taker_buy_base": 12838.7, "taker_buy_quote": 4029.81159 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.316, "volume": 41576.93, "close_time": 1771955999999, "quote_volume": 13063.72592, "trades": 259, "taker_buy_base": 17206.12, "taker_buy_quote": 5406.69216 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 16608.4, "close_time": 1771959599999, "quote_volume": 5243.84271, "trades": 72, "taker_buy_base": 4278.77, "taker_buy_quote": 1350.78082 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 7592.82, "close_time": 1771963199999, "quote_volume": 2392.20599, "trades": 51, "taker_buy_base": 3103.25, "taker_buy_quote": 978.02375 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 22060.28, "close_time": 1771966799999, "quote_volume": 7006.61862, "trades": 168, "taker_buy_base": 12265.48, "taker_buy_quote": 3896.96699 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 18765.28, "close_time": 1771970399999, "quote_volume": 5924.9294, "trades": 126, "taker_buy_base": 6337.96, "taker_buy_quote": 2002.85132 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 6657.4, "close_time": 1771973999999, "quote_volume": 2100.42859, "trades": 75, "taker_buy_base": 3331.5, "taker_buy_quote": 1051.57974 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 5111.68, "close_time": 1771977599999, "quote_volume": 1610.22306, "trades": 35, "taker_buy_base": 2527.94, "taker_buy_quote": 796.34496 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 16422.26, "close_time": 1771981199999, "quote_volume": 5156.58964, "trades": 40, "taker_buy_base": 4825.12, "taker_buy_quote": 1515.08768 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.315, "high": 0.322, "low": 0.315, "close": 0.321, "volume": 95574.05, "close_time": 1771984799999, "quote_volume": 30616.92277, "trades": 533, "taker_buy_base": 66490.33, "taker_buy_quote": 21302.9544 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 43305.49, "close_time": 1771988399999, "quote_volume": 13989.78416, "trades": 347, "taker_buy_base": 14975.7, "taker_buy_quote": 4838.99252 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.323, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 35066.54, "close_time": 1771991999999, "quote_volume": 11245.18476, "trades": 152, "taker_buy_base": 15579.13, "taker_buy_quote": 4993.9671 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 39217.24, "close_time": 1771995599999, "quote_volume": 12560.02948, "trades": 153, "taker_buy_base": 35845.9, "taker_buy_quote": 11479.76788 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 4224.21, "close_time": 1771999199999, "quote_volume": 1352.82483, "trades": 30, "taker_buy_base": 581.93, "taker_buy_quote": 186.00479 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 7196.6, "close_time": 1772002799999, "quote_volume": 2308.74005, "trades": 26, "taker_buy_base": 3870.74, "taker_buy_quote": 1241.13899 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.32, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 22982.24, "close_time": 1772006399999, "quote_volume": 7391.55504, "trades": 207, "taker_buy_base": 11392.06, "taker_buy_quote": 3663.05737 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 5818.28, "close_time": 1772009999999, "quote_volume": 1872.98313, "trades": 34, "taker_buy_base": 3442.56, "taker_buy_quote": 1108.51214 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 12972.65, "close_time": 1772013599999, "quote_volume": 4198.69462, "trades": 108, "taker_buy_base": 4000.17, "taker_buy_quote": 1294.44215 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 11134.42, "close_time": 1772017199999, "quote_volume": 3574.02789, "trades": 84, "taker_buy_base": 3437.42, "taker_buy_quote": 1105.2173 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 16798.77, "close_time": 1772020799999, "quote_volume": 5392.71452, "trades": 46, "taker_buy_base": 8342.27, "taker_buy_quote": 2679.83732 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 24750.49, "close_time": 1772024399999, "quote_volume": 7938.04589, "trades": 134, "taker_buy_base": 19478.74, "taker_buy_quote": 6249.58917 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 25666.51, "close_time": 1772027999999, "quote_volume": 8242.3667, "trades": 177, "taker_buy_base": 8699.28, "taker_buy_quote": 2797.01774 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.32, "high": 0.324, "low": 0.32, "close": 0.324, "volume": 47445.74, "close_time": 1772031599999, "quote_volume": 15250.39523, "trades": 169, "taker_buy_base": 25768.94, "taker_buy_quote": 8280.75211 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.324, "high": 0.329, "low": 0.323, "close": 0.327, "volume": 79625.67, "close_time": 1772035199999, "quote_volume": 25950.50555, "trades": 289, "taker_buy_base": 33111.48, "taker_buy_quote": 10786.95248 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.328, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 21852.68, "close_time": 1772038799999, "quote_volume": 7221.98181, "trades": 93, "taker_buy_base": 13837.21, "taker_buy_quote": 4573.2584 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 12309.77, "close_time": 1772042399999, "quote_volume": 4080.72919, "trades": 72, "taker_buy_base": 6053.61, "taker_buy_quote": 2008.21132 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.335, "volume": 13012.67, "close_time": 1772045999999, "quote_volume": 4339.29681, "trades": 90, "taker_buy_base": 11581.74, "taker_buy_quote": 3861.8181 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 8576.4, "close_time": 1772049599999, "quote_volume": 2869.00675, "trades": 71, "taker_buy_base": 2407.04, "taker_buy_quote": 805.91372 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 21974.92, "close_time": 1772053199999, "quote_volume": 7352.13799, "trades": 145, "taker_buy_base": 4786.02, "taker_buy_quote": 1601.17797 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 55443.33, "close_time": 1772056799999, "quote_volume": 18478.36262, "trades": 254, "taker_buy_base": 27093.48, "taker_buy_quote": 9010.97607 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.334, "high": 0.336, "low": 0.331, "close": 0.333, "volume": 33898.19, "close_time": 1772060399999, "quote_volume": 11316.88603, "trades": 233, "taker_buy_base": 19769.6, "taker_buy_quote": 6598.40302 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.333, "high": 0.334, "low": 0.326, "close": 0.328, "volume": 62662.3, "close_time": 1772063999999, "quote_volume": 20580.6808, "trades": 281, "taker_buy_base": 33592.96, "taker_buy_quote": 11017.91074 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 38042.33, "close_time": 1772067599999, "quote_volume": 12471.43055, "trades": 196, "taker_buy_base": 13183.69, "taker_buy_quote": 4316.36998 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 49833.81, "close_time": 1772071199999, "quote_volume": 16360.79984, "trades": 143, "taker_buy_base": 10153.32, "taker_buy_quote": 3336.83622 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.328, "high": 0.328, "low": 0.323, "close": 0.328, "volume": 80208.54, "close_time": 1772074799999, "quote_volume": 26077.64753, "trades": 496, "taker_buy_base": 40926.93, "taker_buy_quote": 13261.73938 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 34341.06, "close_time": 1772078399999, "quote_volume": 11263.43157, "trades": 119, "taker_buy_base": 21220.09, "taker_buy_quote": 6965.14541 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.327, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 22133.86, "close_time": 1772081999999, "quote_volume": 7214.97035, "trades": 195, "taker_buy_base": 9336.65, "taker_buy_quote": 3043.49148 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 17698.46, "close_time": 1772085599999, "quote_volume": 5719.78236, "trades": 73, "taker_buy_base": 11825.92, "taker_buy_quote": 3821.81626 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.321, "volume": 30882.74, "close_time": 1772089199999, "quote_volume": 9958.38674, "trades": 81, "taker_buy_base": 10891.43, "taker_buy_quote": 3508.17732 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 13701.11, "close_time": 1772092799999, "quote_volume": 4388.43548, "trades": 54, "taker_buy_base": 7089.76, "taker_buy_quote": 2271.6721 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 43257.16, "close_time": 1772096399999, "quote_volume": 13839.37554, "trades": 319, "taker_buy_base": 15006.2, "taker_buy_quote": 4805.96346 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 16249.6, "close_time": 1772099999999, "quote_volume": 5214.83601, "trades": 114, "taker_buy_base": 8728.21, "taker_buy_quote": 2801.4213 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.321, "high": 0.321, "low": 0.316, "close": 0.317, "volume": 59487.23, "close_time": 1772103599999, "quote_volume": 18943.62266, "trades": 356, "taker_buy_base": 34008.3, "taker_buy_quote": 10839.21377 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 40413.9, "close_time": 1772107199999, "quote_volume": 12816.82244, "trades": 238, "taker_buy_base": 14265.04, "taker_buy_quote": 4528.09182 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.318, "high": 0.322, "low": 0.318, "close": 0.322, "volume": 21509.16, "close_time": 1772110799999, "quote_volume": 6876.78789, "trades": 158, "taker_buy_base": 16771.4, "taker_buy_quote": 5361.87682 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 14577.04, "close_time": 1772114399999, "quote_volume": 4682.10763, "trades": 92, "taker_buy_base": 6593.0, "taker_buy_quote": 2117.23809 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.321, "high": 0.321, "low": 0.318, "close": 0.32, "volume": 39302.05, "close_time": 1772117999999, "quote_volume": 12559.28283, "trades": 261, "taker_buy_base": 20488.56, "taker_buy_quote": 6551.17053 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.32, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 106946.03, "close_time": 1772121599999, "quote_volume": 34022.36458, "trades": 668, "taker_buy_base": 47787.25, "taker_buy_quote": 15207.20698 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.319, "high": 0.32, "low": 0.314, "close": 0.314, "volume": 45160.18, "close_time": 1772125199999, "quote_volume": 14283.56817, "trades": 315, "taker_buy_base": 18505.34, "taker_buy_quote": 5848.03361 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 27768.12, "close_time": 1772128799999, "quote_volume": 8756.64693, "trades": 101, "taker_buy_base": 11284.71, "taker_buy_quote": 3557.89964 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 42020.9, "close_time": 1772132399999, "quote_volume": 13186.15558, "trades": 180, "taker_buy_base": 24871.23, "taker_buy_quote": 7800.47725 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 64299.8, "close_time": 1772135999999, "quote_volume": 20356.7552, "trades": 130, "taker_buy_base": 51619.6, "taker_buy_quote": 16337.35336 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 33245.57, "close_time": 1772139599999, "quote_volume": 10515.40442, "trades": 161, "taker_buy_base": 8466.31, "taker_buy_quote": 2683.16521 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 21027.65, "close_time": 1772143199999, "quote_volume": 6645.10969, "trades": 71, "taker_buy_base": 8898.16, "taker_buy_quote": 2810.73782 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 15561.09, "close_time": 1772146799999, "quote_volume": 4926.32421, "trades": 55, "taker_buy_base": 10984.8, "taker_buy_quote": 3481.44265 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 6125.76, "close_time": 1772150399999, "quote_volume": 1945.19913, "trades": 52, "taker_buy_base": 3901.94, "taker_buy_quote": 1240.24819 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 6237.58, "close_time": 1772153999999, "quote_volume": 1971.66565, "trades": 76, "taker_buy_base": 3304.54, "taker_buy_quote": 1044.49424 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.316, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 12893.29, "close_time": 1772157599999, "quote_volume": 4048.17466, "trades": 50, "taker_buy_base": 4612.75, "taker_buy_quote": 1447.68349 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 37227.01, "close_time": 1772161199999, "quote_volume": 11716.2465, "trades": 175, "taker_buy_base": 14969.43, "taker_buy_quote": 4718.08999 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 29270.55, "close_time": 1772164799999, "quote_volume": 9207.23921, "trades": 90, "taker_buy_base": 14120.51, "taker_buy_quote": 4450.12665 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 31087.12, "close_time": 1772168399999, "quote_volume": 9904.8944, "trades": 182, "taker_buy_base": 16615.89, "taker_buy_quote": 5290.78589 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 12469.37, "close_time": 1772171999999, "quote_volume": 3977.5384, "trades": 113, "taker_buy_base": 8366.77, "taker_buy_quote": 2668.99963 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 14324.69, "close_time": 1772175599999, "quote_volume": 4589.1821, "trades": 35, "taker_buy_base": 12001.88, "taker_buy_quote": 3845.8766 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 24334.25, "close_time": 1772179199999, "quote_volume": 7796.89383, "trades": 206, "taker_buy_base": 8775.71, "taker_buy_quote": 2811.88086 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 47960.72, "close_time": 1772182799999, "quote_volume": 15491.89625, "trades": 213, "taker_buy_base": 29002.23, "taker_buy_quote": 9370.97754 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.323, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 22157.83, "close_time": 1772186399999, "quote_volume": 7102.99594, "trades": 91, "taker_buy_base": 8111.78, "taker_buy_quote": 2599.46235 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.32, "high": 0.321, "low": 0.316, "close": 0.317, "volume": 76237.82, "close_time": 1772189999999, "quote_volume": 24234.61334, "trades": 367, "taker_buy_base": 33987.1, "taker_buy_quote": 10799.0145 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 46110.58, "close_time": 1772193599999, "quote_volume": 14616.86608, "trades": 344, "taker_buy_base": 20045.83, "taker_buy_quote": 6348.1774 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 19271.46, "close_time": 1772197199999, "quote_volume": 6077.26351, "trades": 79, "taker_buy_base": 9549.85, "taker_buy_quote": 3013.59808 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 19980.32, "close_time": 1772200799999, "quote_volume": 6270.33198, "trades": 135, "taker_buy_base": 10447.26, "taker_buy_quote": 3278.82151 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 21008.87, "close_time": 1772204399999, "quote_volume": 6565.43961, "trades": 84, "taker_buy_base": 7253.56, "taker_buy_quote": 2266.34766 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.312, "high": 0.313, "low": 0.31, "close": 0.311, "volume": 14228.34, "close_time": 1772207999999, "quote_volume": 4431.33325, "trades": 128, "taker_buy_base": 9277.66, "taker_buy_quote": 2890.4261 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.312, "high": 0.312, "low": 0.309, "close": 0.309, "volume": 14559.77, "close_time": 1772211599999, "quote_volume": 4514.46297, "trades": 128, "taker_buy_base": 8252.14, "taker_buy_quote": 2558.6483 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.31, "volume": 18180.69, "close_time": 1772215199999, "quote_volume": 5597.28606, "trades": 70, "taker_buy_base": 12324.78, "taker_buy_quote": 3793.11292 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 24900.53, "close_time": 1772218799999, "quote_volume": 7664.72367, "trades": 184, "taker_buy_base": 9410.25, "taker_buy_quote": 2898.89445 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.307, "volume": 25172.84, "close_time": 1772222399999, "quote_volume": 7710.10585, "trades": 151, "taker_buy_base": 15949.99, "taker_buy_quote": 4887.14761 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 47177.13, "close_time": 1772225999999, "quote_volume": 14423.87259, "trades": 144, "taker_buy_base": 27040.43, "taker_buy_quote": 8276.48758 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 15462.59, "close_time": 1772229599999, "quote_volume": 4706.02987, "trades": 113, "taker_buy_base": 6821.76, "taker_buy_quote": 2079.12501 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.304, "high": 0.308, "low": 0.303, "close": 0.307, "volume": 23970.77, "close_time": 1772233199999, "quote_volume": 7313.72322, "trades": 282, "taker_buy_base": 17990.89, "taker_buy_quote": 5484.85545 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.308, "high": 0.31, "low": 0.307, "close": 0.309, "volume": 20555.9, "close_time": 1772236799999, "quote_volume": 6338.10876, "trades": 196, "taker_buy_base": 12815.46, "taker_buy_quote": 3952.82072 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.312, "volume": 16008.57, "close_time": 1772240399999, "quote_volume": 4972.34664, "trades": 147, "taker_buy_base": 9937.06, "taker_buy_quote": 3084.35472 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 24156.45, "close_time": 1772243999999, "quote_volume": 7506.80183, "trades": 100, "taker_buy_base": 10693.89, "taker_buy_quote": 3326.42884 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.309, "high": 0.312, "low": 0.309, "close": 0.312, "volume": 39401.46, "close_time": 1772247599999, "quote_volume": 12224.6605, "trades": 160, "taker_buy_base": 15814.67, "taker_buy_quote": 4909.3472 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 16485.08, "close_time": 1772251199999, "quote_volume": 5096.07505, "trades": 115, "taker_buy_base": 8051.61, "taker_buy_quote": 2487.98778 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 2495.2, "close_time": 1772254799999, "quote_volume": 768.53997, "trades": 31, "taker_buy_base": 1627.36, "taker_buy_quote": 501.24525 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.308, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 7014.92, "close_time": 1772258399999, "quote_volume": 2154.50598, "trades": 18, "taker_buy_base": 160.6, "taker_buy_quote": 49.33666 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.306, "high": 0.306, "low": 0.284, "close": 0.285, "volume": 480320.08, "close_time": 1772261999999, "quote_volume": 141338.96301, "trades": 2971, "taker_buy_base": 245578.07, "taker_buy_quote": 72275.0763 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.285, "high": 0.292, "low": 0.285, "close": 0.289, "volume": 125521.9, "close_time": 1772265599999, "quote_volume": 36284.90668, "trades": 977, "taker_buy_base": 64803.22, "taker_buy_quote": 18719.01437 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.288, "high": 0.288, "low": 0.284, "close": 0.285, "volume": 64702.7, "close_time": 1772269199999, "quote_volume": 18501.44063, "trades": 382, "taker_buy_base": 32183.72, "taker_buy_quote": 9211.47039 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.286, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 55468.81, "close_time": 1772272799999, "quote_volume": 15877.24762, "trades": 291, "taker_buy_base": 25971.36, "taker_buy_quote": 7435.27542 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.286, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 36539.63, "close_time": 1772276399999, "quote_volume": 10473.22634, "trades": 250, "taker_buy_base": 16376.16, "taker_buy_quote": 4696.09569 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.288, "high": 0.29, "low": 0.286, "close": 0.286, "volume": 47298.06, "close_time": 1772279999999, "quote_volume": 13606.61546, "trades": 199, "taker_buy_base": 20964.06, "taker_buy_quote": 6026.845 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.287, "high": 0.288, "low": 0.284, "close": 0.284, "volume": 22233.14, "close_time": 1772283599999, "quote_volume": 6356.68821, "trades": 202, "taker_buy_base": 8368.48, "taker_buy_quote": 2394.59678 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.285, "high": 0.29, "low": 0.283, "close": 0.288, "volume": 76077.16, "close_time": 1772287199999, "quote_volume": 21818.38469, "trades": 434, "taker_buy_base": 43814.72, "taker_buy_quote": 12576.93813 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 101097.11, "close_time": 1772290799999, "quote_volume": 29264.73081, "trades": 402, "taker_buy_base": 43103.96, "taker_buy_quote": 12480.62676 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.289, "high": 0.291, "low": 0.286, "close": 0.291, "volume": 21241.46, "close_time": 1772294399999, "quote_volume": 6134.74852, "trades": 97, "taker_buy_base": 12941.41, "taker_buy_quote": 3737.62355 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.29, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 106390.71, "close_time": 1772297999999, "quote_volume": 30963.20652, "trades": 564, "taker_buy_base": 55773.11, "taker_buy_quote": 16253.82531 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.293, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 59768.26, "close_time": 1772301599999, "quote_volume": 17430.22338, "trades": 301, "taker_buy_base": 20772.36, "taker_buy_quote": 6057.73122 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.293, "high": 0.297, "low": 0.292, "close": 0.297, "volume": 58275.33, "close_time": 1772305199999, "quote_volume": 17206.28198, "trades": 163, "taker_buy_base": 24960.49, "taker_buy_quote": 7346.85003 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.297, "high": 0.302, "low": 0.296, "close": 0.301, "volume": 46598.36, "close_time": 1772308799999, "quote_volume": 13967.96059, "trades": 341, "taker_buy_base": 28314.34, "taker_buy_quote": 8484.74988 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.301, "high": 0.304, "low": 0.301, "close": 0.304, "volume": 20013.09, "close_time": 1772312399999, "quote_volume": 6045.04752, "trades": 126, "taker_buy_base": 13754.76, "taker_buy_quote": 4153.43818 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.302, "volume": 12430.93, "close_time": 1772315999999, "quote_volume": 3763.49842, "trades": 93, "taker_buy_base": 2933.72, "taker_buy_quote": 888.15819 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.304, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 3347.13, "close_time": 1772319599999, "quote_volume": 1017.6829, "trades": 27, "taker_buy_base": 2126.47, "taker_buy_quote": 647.00356 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.306, "high": 0.315, "low": 0.306, "close": 0.315, "volume": 59636.54, "close_time": 1772323199999, "quote_volume": 18616.63714, "trades": 452, "taker_buy_base": 32101.98, "taker_buy_quote": 10025.7675 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.316, "high": 0.316, "low": 0.311, "close": 0.312, "volume": 64114.1, "close_time": 1772326799999, "quote_volume": 20093.56493, "trades": 450, "taker_buy_base": 29774.53, "taker_buy_quote": 9325.79796 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.313, "high": 0.32, "low": 0.313, "close": 0.318, "volume": 97734.54, "close_time": 1772330399999, "quote_volume": 30856.38335, "trades": 661, "taker_buy_base": 58697.06, "taker_buy_quote": 18521.96537 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.319, "high": 0.322, "low": 0.319, "close": 0.32, "volume": 98061.48, "close_time": 1772333999999, "quote_volume": 31413.97668, "trades": 607, "taker_buy_base": 67223.61, "taker_buy_quote": 21539.30108 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.319, "volume": 28428.43, "close_time": 1772337599999, "quote_volume": 9067.00718, "trades": 225, "taker_buy_base": 14041.25, "taker_buy_quote": 4479.7795 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.319, "high": 0.32, "low": 0.316, "close": 0.317, "volume": 22525.12, "close_time": 1772341199999, "quote_volume": 7158.06289, "trades": 217, "taker_buy_base": 13062.15, "taker_buy_quote": 4146.80957 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 18610.92, "close_time": 1772344799999, "quote_volume": 5915.04937, "trades": 156, "taker_buy_base": 5204.27, "taker_buy_quote": 1656.63526 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.317, "high": 0.317, "low": 0.312, "close": 0.312, "volume": 61818.69, "close_time": 1772348399999, "quote_volume": 19431.89031, "trades": 564, "taker_buy_base": 30769.74, "taker_buy_quote": 9676.0196 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 55046.87, "close_time": 1772351999999, "quote_volume": 17107.02354, "trades": 238, "taker_buy_base": 18885.97, "taker_buy_quote": 5883.52987 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.309, "high": 0.31, "low": 0.305, "close": 0.305, "volume": 25585.19, "close_time": 1772355599999, "quote_volume": 7865.5711, "trades": 245, "taker_buy_base": 12817.59, "taker_buy_quote": 3943.08239 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.306, "high": 0.308, "low": 0.305, "close": 0.306, "volume": 17775.3, "close_time": 1772359199999, "quote_volume": 5438.31172, "trades": 72, "taker_buy_base": 6515.65, "taker_buy_quote": 1994.47726 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.306, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 8833.62, "close_time": 1772362799999, "quote_volume": 2698.36477, "trades": 37, "taker_buy_base": 4870.45, "taker_buy_quote": 1486.6783 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.306, "high": 0.306, "low": 0.303, "close": 0.304, "volume": 12710.54, "close_time": 1772366399999, "quote_volume": 3875.83258, "trades": 52, "taker_buy_base": 4489.66, "taker_buy_quote": 1369.89688 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.304, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 29359.97, "close_time": 1772369999999, "quote_volume": 8871.04594, "trades": 277, "taker_buy_base": 14525.02, "taker_buy_quote": 4391.88186 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.301, "high": 0.305, "low": 0.299, "close": 0.305, "volume": 83631.81, "close_time": 1772373599999, "quote_volume": 25209.04991, "trades": 577, "taker_buy_base": 48927.37, "taker_buy_quote": 14741.27067 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.303, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 67541.71, "close_time": 1772377199999, "quote_volume": 20480.58865, "trades": 304, "taker_buy_base": 25150.33, "taker_buy_quote": 7621.47496 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.301, "volume": 16398.14, "close_time": 1772380799999, "quote_volume": 4943.40499, "trades": 75, "taker_buy_base": 9229.86, "taker_buy_quote": 2783.17395 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.301, "high": 0.302, "low": 0.297, "close": 0.298, "volume": 15072.14, "close_time": 1772384399999, "quote_volume": 4509.3425, "trades": 108, "taker_buy_base": 5736.05, "taker_buy_quote": 1712.48895 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 30314.04, "close_time": 1772387999999, "quote_volume": 8998.17288, "trades": 355, "taker_buy_base": 19940.16, "taker_buy_quote": 5919.64068 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.296, "high": 0.299, "low": 0.296, "close": 0.296, "volume": 23223.27, "close_time": 1772391599999, "quote_volume": 6903.29353, "trades": 157, "taker_buy_base": 18014.29, "taker_buy_quote": 5354.44391 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.292, "volume": 42456.35, "close_time": 1772395199999, "quote_volume": 12420.97009, "trades": 150, "taker_buy_base": 14703.84, "taker_buy_quote": 4303.78512 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 20661.69, "close_time": 1772398799999, "quote_volume": 5990.53595, "trades": 183, "taker_buy_base": 10143.17, "taker_buy_quote": 2939.84375 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.289, "high": 0.293, "low": 0.289, "close": 0.293, "volume": 28682.45, "close_time": 1772402399999, "quote_volume": 8374.34962, "trades": 169, "taker_buy_base": 21305.98, "taker_buy_quote": 6221.9993 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.293, "high": 0.296, "low": 0.291, "close": 0.293, "volume": 47646.55, "close_time": 1772405999999, "quote_volume": 14010.66774, "trades": 404, "taker_buy_base": 22140.06, "taker_buy_quote": 6505.18899 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.293, "high": 0.296, "low": 0.293, "close": 0.296, "volume": 10753.92, "close_time": 1772409599999, "quote_volume": 3177.9827, "trades": 79, "taker_buy_base": 6750.63, "taker_buy_quote": 1994.06493 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.296, "high": 0.301, "low": 0.296, "close": 0.301, "volume": 18010.67, "close_time": 1772413199999, "quote_volume": 5380.72983, "trades": 97, "taker_buy_base": 10032.22, "taker_buy_quote": 2993.49833 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.3, "high": 0.304, "low": 0.3, "close": 0.3, "volume": 21041.4, "close_time": 1772416799999, "quote_volume": 6338.98407, "trades": 141, "taker_buy_base": 10461.89, "taker_buy_quote": 3153.43507 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 38866.56, "close_time": 1772420399999, "quote_volume": 11639.49578, "trades": 176, "taker_buy_base": 22363.03, "taker_buy_quote": 6702.03821 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.298, "high": 0.302, "low": 0.298, "close": 0.302, "volume": 17135.88, "close_time": 1772423999999, "quote_volume": 5170.03633, "trades": 102, "taker_buy_base": 6904.65, "taker_buy_quote": 2083.55886 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 12511.76, "close_time": 1772427599999, "quote_volume": 3762.53378, "trades": 94, "taker_buy_base": 7776.57, "taker_buy_quote": 2339.51147 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 4661.51, "close_time": 1772431199999, "quote_volume": 1397.39184, "trades": 43, "taker_buy_base": 2605.16, "taker_buy_quote": 781.44651 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.299, "high": 0.299, "low": 0.294, "close": 0.296, "volume": 27104.33, "close_time": 1772434799999, "quote_volume": 8020.72789, "trades": 105, "taker_buy_base": 9226.14, "taker_buy_quote": 2741.59647 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 18193.13, "close_time": 1772438399999, "quote_volume": 5343.4301, "trades": 55, "taker_buy_base": 6117.78, "taker_buy_quote": 1801.15904 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 29647.71, "close_time": 1772441999999, "quote_volume": 8644.60796, "trades": 155, "taker_buy_base": 19535.57, "taker_buy_quote": 5695.81889 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.294, "high": 0.297, "low": 0.294, "close": 0.294, "volume": 10535.91, "close_time": 1772445599999, "quote_volume": 3110.63647, "trades": 71, "taker_buy_base": 4534.11, "taker_buy_quote": 1341.53378 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.293, "high": 0.298, "low": 0.293, "close": 0.297, "volume": 37684.09, "close_time": 1772449199999, "quote_volume": 11178.11271, "trades": 117, "taker_buy_base": 15791.84, "taker_buy_quote": 4677.31856 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.297, "high": 0.298, "low": 0.295, "close": 0.297, "volume": 48497.09, "close_time": 1772452799999, "quote_volume": 14364.23149, "trades": 414, "taker_buy_base": 34851.98, "taker_buy_quote": 10327.81466 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.297, "volume": 14515.44, "close_time": 1772456399999, "quote_volume": 4309.31099, "trades": 43, "taker_buy_base": 4524.64, "taker_buy_quote": 1344.788 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.296, "high": 0.297, "low": 0.292, "close": 0.293, "volume": 16963.57, "close_time": 1772459999999, "quote_volume": 4987.0598, "trades": 113, "taker_buy_base": 7786.05, "taker_buy_quote": 2289.80451 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.293, "high": 0.301, "low": 0.293, "close": 0.3, "volume": 49126.48, "close_time": 1772463599999, "quote_volume": 14669.42013, "trades": 253, "taker_buy_base": 25793.74, "taker_buy_quote": 7705.45892 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3, "high": 0.306, "low": 0.3, "close": 0.304, "volume": 71252.2, "close_time": 1772467199999, "quote_volume": 21699.15549, "trades": 241, "taker_buy_base": 34070.88, "taker_buy_quote": 10384.33794 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.305, "high": 0.308, "low": 0.304, "close": 0.307, "volume": 113335.84, "close_time": 1772470799999, "quote_volume": 34631.69977, "trades": 438, "taker_buy_base": 78738.14, "taker_buy_quote": 24081.21681 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.307, "high": 0.308, "low": 0.302, "close": 0.305, "volume": 86413.28, "close_time": 1772474399999, "quote_volume": 26332.95104, "trades": 611, "taker_buy_base": 45132.56, "taker_buy_quote": 13740.14418 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 35717.78, "close_time": 1772477999999, "quote_volume": 10850.48998, "trades": 338, "taker_buy_base": 13120.4, "taker_buy_quote": 3989.70162 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 18959.65, "close_time": 1772481599999, "quote_volume": 5711.38949, "trades": 162, "taker_buy_base": 8962.68, "taker_buy_quote": 2702.19057 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.303, "high": 0.305, "low": 0.301, "close": 0.301, "volume": 26348.84, "close_time": 1772485199999, "quote_volume": 7990.9681, "trades": 151, "taker_buy_base": 16257.11, "taker_buy_quote": 4939.33265 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 11811.16, "close_time": 1772488799999, "quote_volume": 3544.43187, "trades": 75, "taker_buy_base": 9616.4, "taker_buy_quote": 2886.64985 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.299, "volume": 17714.29, "close_time": 1772492399999, "quote_volume": 5310.56676, "trades": 126, "taker_buy_base": 5557.73, "taker_buy_quote": 1664.38261 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.299, "high": 0.299, "low": 0.295, "close": 0.297, "volume": 45510.66, "close_time": 1772495999999, "quote_volume": 13472.05413, "trades": 47, "taker_buy_base": 36496.2, "taker_buy_quote": 10804.73995 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 46697.09, "close_time": 1772499599999, "quote_volume": 13805.31644, "trades": 286, "taker_buy_base": 19293.23, "taker_buy_quote": 5704.21654 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 8244.81, "close_time": 1772503199999, "quote_volume": 2436.58123, "trades": 27, "taker_buy_base": 5465.37, "taker_buy_quote": 1614.58071 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 13286.83, "close_time": 1772506799999, "quote_volume": 3922.61574, "trades": 79, "taker_buy_base": 9779.28, "taker_buy_quote": 2888.49604 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 9887.6, "close_time": 1772510399999, "quote_volume": 2929.78182, "trades": 61, "taker_buy_base": 6086.75, "taker_buy_quote": 1803.38989 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.296, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 11185.55, "close_time": 1772513999999, "quote_volume": 3299.74647, "trades": 12, "taker_buy_base": 771.61, "taker_buy_quote": 227.65457 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 8580.49, "close_time": 1772517599999, "quote_volume": 2526.66807, "trades": 95, "taker_buy_base": 4926.28, "taker_buy_quote": 1452.23105 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.296, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 35480.24, "close_time": 1772521199999, "quote_volume": 10558.12162, "trades": 326, "taker_buy_base": 20470.71, "taker_buy_quote": 6087.95155 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.298, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 26178.46, "close_time": 1772524799999, "quote_volume": 7858.22319, "trades": 175, "taker_buy_base": 12944.48, "taker_buy_quote": 3883.70223 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.302, "high": 0.302, "low": 0.294, "close": 0.295, "volume": 28028.71, "close_time": 1772528399999, "quote_volume": 8294.61909, "trades": 181, "taker_buy_base": 14530.15, "taker_buy_quote": 4303.81018 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.295, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 19222.94, "close_time": 1772531999999, "quote_volume": 5673.76181, "trades": 102, "taker_buy_base": 10330.51, "taker_buy_quote": 3046.5997 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 45098.44, "close_time": 1772535599999, "quote_volume": 13165.58963, "trades": 222, "taker_buy_base": 24077.21, "taker_buy_quote": 7034.0242 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 26619.69, "close_time": 1772539199999, "quote_volume": 7763.17052, "trades": 348, "taker_buy_base": 17671.7, "taker_buy_quote": 5156.91216 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.293, "high": 0.298, "low": 0.293, "close": 0.296, "volume": 43065.34, "close_time": 1772542799999, "quote_volume": 12716.99338, "trades": 269, "taker_buy_base": 30515.31, "taker_buy_quote": 9002.61882 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 36406.92, "close_time": 1772546399999, "quote_volume": 10687.45129, "trades": 290, "taker_buy_base": 17334.99, "taker_buy_quote": 5093.03391 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.294, "high": 0.294, "low": 0.29, "close": 0.292, "volume": 41643.27, "close_time": 1772549999999, "quote_volume": 12171.40012, "trades": 318, "taker_buy_base": 16676.24, "taker_buy_quote": 4877.61719 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.292, "high": 0.296, "low": 0.289, "close": 0.295, "volume": 100615.15, "close_time": 1772553599999, "quote_volume": 29356.27844, "trades": 286, "taker_buy_base": 42164.2, "taker_buy_quote": 12366.13479 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.295, "high": 0.303, "low": 0.295, "close": 0.3, "volume": 107937.92, "close_time": 1772557199999, "quote_volume": 32302.28136, "trades": 547, "taker_buy_base": 63959.34, "taker_buy_quote": 19142.66503 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.299, "high": 0.303, "low": 0.297, "close": 0.302, "volume": 35835.13, "close_time": 1772560799999, "quote_volume": 10698.24635, "trades": 194, "taker_buy_base": 16005.73, "taker_buy_quote": 4784.35438 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 33491.53, "close_time": 1772564399999, "quote_volume": 10130.54934, "trades": 168, "taker_buy_base": 18212.28, "taker_buy_quote": 5513.30144 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.302, "high": 0.302, "low": 0.297, "close": 0.301, "volume": 63281.26, "close_time": 1772567999999, "quote_volume": 18974.65221, "trades": 180, "taker_buy_base": 21242.59, "taker_buy_quote": 6389.0896 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.301, "high": 0.303, "low": 0.299, "close": 0.299, "volume": 44519.22, "close_time": 1772571599999, "quote_volume": 13429.49128, "trades": 140, "taker_buy_base": 14049.85, "taker_buy_quote": 4235.87528 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 12398.21, "close_time": 1772575199999, "quote_volume": 3704.60524, "trades": 21, "taker_buy_base": 7551.93, "taker_buy_quote": 2258.04386 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 9796.74, "close_time": 1772578799999, "quote_volume": 2927.5105, "trades": 60, "taker_buy_base": 2779.95, "taker_buy_quote": 829.2444 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 5994.22, "close_time": 1772582399999, "quote_volume": 1793.29655, "trades": 18, "taker_buy_base": 1723.04, "taker_buy_quote": 515.36327 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.295, "volume": 9811.32, "close_time": 1772585999999, "quote_volume": 2912.22637, "trades": 61, "taker_buy_base": 2984.31, "taker_buy_quote": 887.04022 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.295, "high": 0.298, "low": 0.295, "close": 0.295, "volume": 19953.77, "close_time": 1772589599999, "quote_volume": 5904.88565, "trades": 234, "taker_buy_base": 10278.3, "taker_buy_quote": 3041.69384 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 8362.41, "close_time": 1772593199999, "quote_volume": 2472.84455, "trades": 71, "taker_buy_base": 5215.57, "taker_buy_quote": 1537.8524 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.297, "high": 0.297, "low": 0.292, "close": 0.294, "volume": 53145.73, "close_time": 1772596799999, "quote_volume": 15620.02608, "trades": 213, "taker_buy_base": 21355.31, "taker_buy_quote": 6270.29124 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 22616.32, "close_time": 1772600399999, "quote_volume": 6650.03309, "trades": 80, "taker_buy_base": 15595.05, "taker_buy_quote": 4584.73098 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 6259.55, "close_time": 1772603999999, "quote_volume": 1841.55012, "trades": 31, "taker_buy_base": 4073.82, "taker_buy_quote": 1198.9455 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.294, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 6541.99, "close_time": 1772607599999, "quote_volume": 1932.19575, "trades": 29, "taker_buy_base": 2470.91, "taker_buy_quote": 729.74214 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 5838.3, "close_time": 1772611199999, "quote_volume": 1727.5381, "trades": 26, "taker_buy_base": 2507.55, "taker_buy_quote": 741.32509 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.298, "high": 0.302, "low": 0.296, "close": 0.302, "volume": 56103.47, "close_time": 1772614799999, "quote_volume": 16768.69635, "trades": 363, "taker_buy_base": 28990.37, "taker_buy_quote": 8678.70084 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.302, "high": 0.305, "low": 0.301, "close": 0.302, "volume": 87533.38, "close_time": 1772618399999, "quote_volume": 26603.70461, "trades": 282, "taker_buy_base": 30545.42, "taker_buy_quote": 9282.34012 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 19703.44, "close_time": 1772621999999, "quote_volume": 5968.8392, "trades": 92, "taker_buy_base": 12892.38, "taker_buy_quote": 3903.45123 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 8416.23, "close_time": 1772625599999, "quote_volume": 2543.2242, "trades": 56, "taker_buy_base": 4472.75, "taker_buy_quote": 1352.78002 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.303, "high": 0.303, "low": 0.3, "close": 0.303, "volume": 36608.88, "close_time": 1772629199999, "quote_volume": 11048.11085, "trades": 197, "taker_buy_base": 20529.19, "taker_buy_quote": 6207.882 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.306, "volume": 17761.49, "close_time": 1772632799999, "quote_volume": 5419.54726, "trades": 85, "taker_buy_base": 10327.48, "taker_buy_quote": 3153.36979 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 59562.58, "close_time": 1772636399999, "quote_volume": 18200.13128, "trades": 299, "taker_buy_base": 36754.17, "taker_buy_quote": 11235.28708 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.305, "high": 0.31, "low": 0.304, "close": 0.31, "volume": 39359.72, "close_time": 1772639999999, "quote_volume": 12046.0806, "trades": 229, "taker_buy_base": 21765.59, "taker_buy_quote": 6664.64094 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 145846.56, "close_time": 1772643599999, "quote_volume": 45212.7887, "trades": 265, "taker_buy_base": 54955.25, "taker_buy_quote": 17045.35558 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.309, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 45039.5, "close_time": 1772647199999, "quote_volume": 13890.80396, "trades": 137, "taker_buy_base": 16904.01, "taker_buy_quote": 5218.84913 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.308, "high": 0.309, "low": 0.306, "close": 0.309, "volume": 26415.22, "close_time": 1772650799999, "quote_volume": 8124.1606, "trades": 44, "taker_buy_base": 16002.69, "taker_buy_quote": 4922.12506 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.31, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 31977.77, "close_time": 1772654399999, "quote_volume": 9975.71877, "trades": 97, "taker_buy_base": 24290.29, "taker_buy_quote": 7575.8386 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.312, "high": 0.312, "low": 0.306, "close": 0.307, "volume": 57861.43, "close_time": 1772657999999, "quote_volume": 17871.15579, "trades": 267, "taker_buy_base": 15949.62, "taker_buy_quote": 4922.18516 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 24762.21, "close_time": 1772661599999, "quote_volume": 7590.6542, "trades": 165, "taker_buy_base": 6045.46, "taker_buy_quote": 1855.44218 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.306, "high": 0.307, "low": 0.304, "close": 0.305, "volume": 11311.94, "close_time": 1772665199999, "quote_volume": 3459.8593, "trades": 55, "taker_buy_base": 5139.73, "taker_buy_quote": 1575.79191 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.304, "high": 0.305, "low": 0.301, "close": 0.304, "volume": 38175.12, "close_time": 1772668799999, "quote_volume": 11563.18523, "trades": 113, "taker_buy_base": 12685.78, "taker_buy_quote": 3839.54204 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.306, "volume": 10439.19, "close_time": 1772672399999, "quote_volume": 3181.27392, "trades": 47, "taker_buy_base": 2603.03, "taker_buy_quote": 793.93305 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.306, "high": 0.307, "low": 0.302, "close": 0.303, "volume": 67592.4, "close_time": 1772675999999, "quote_volume": 20460.37758, "trades": 137, "taker_buy_base": 51334.93, "taker_buy_quote": 15527.59971 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 7699.13, "close_time": 1772679599999, "quote_volume": 2340.0666, "trades": 17, "taker_buy_base": 4347.5, "taker_buy_quote": 1321.95668 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.304, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 7228.99, "close_time": 1772683199999, "quote_volume": 2192.00156, "trades": 26, "taker_buy_base": 5895.57, "taker_buy_quote": 1788.02859 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 12169.67, "close_time": 1772686799999, "quote_volume": 3693.79021, "trades": 75, "taker_buy_base": 5217.13, "taker_buy_quote": 1585.33488 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.303, "high": 0.303, "low": 0.301, "close": 0.303, "volume": 12431.06, "close_time": 1772690399999, "quote_volume": 3759.98778, "trades": 24, "taker_buy_base": 7914.62, "taker_buy_quote": 2395.49117 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 20506.08, "close_time": 1772693999999, "quote_volume": 6191.75119, "trades": 186, "taker_buy_base": 5487.34, "taker_buy_quote": 1662.66402 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.301, "volume": 14926.17, "close_time": 1772697599999, "quote_volume": 4510.98789, "trades": 70, "taker_buy_base": 3114.2, "taker_buy_quote": 941.84077 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 14303.89, "close_time": 1772701199999, "quote_volume": 4310.14665, "trades": 125, "taker_buy_base": 6636.75, "taker_buy_quote": 2000.83521 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 9743.32, "close_time": 1772704799999, "quote_volume": 2963.40924, "trades": 49, "taker_buy_base": 4048.47, "taker_buy_quote": 1231.85178 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 3688.95, "close_time": 1772708399999, "quote_volume": 1129.57204, "trades": 25, "taker_buy_base": 1234.08, "taker_buy_quote": 378.12618 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.307, "high": 0.307, "low": 0.305, "close": 0.306, "volume": 5842.39, "close_time": 1772711999999, "quote_volume": 1785.21058, "trades": 32, "taker_buy_base": 3598.17, "taker_buy_quote": 1099.66634 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 10897.47, "close_time": 1772715599999, "quote_volume": 3332.17113, "trades": 35, "taker_buy_base": 4823.49, "taker_buy_quote": 1474.25313 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.305, "high": 0.305, "low": 0.302, "close": 0.304, "volume": 14672.41, "close_time": 1772719199999, "quote_volume": 4458.53299, "trades": 35, "taker_buy_base": 3421.32, "taker_buy_quote": 1040.99297 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.304, "high": 0.305, "low": 0.302, "close": 0.305, "volume": 36680.02, "close_time": 1772722799999, "quote_volume": 11130.77801, "trades": 158, "taker_buy_base": 15491.4, "taker_buy_quote": 4705.65259 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.305, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 18876.31, "close_time": 1772726399999, "quote_volume": 5684.94036, "trades": 68, "taker_buy_base": 6570.1, "taker_buy_quote": 1976.67218 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3, "high": 0.3, "low": 0.295, "close": 0.298, "volume": 61305.8, "close_time": 1772729999999, "quote_volume": 18175.21739, "trades": 208, "taker_buy_base": 44729.7, "taker_buy_quote": 13254.71437 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.296, "volume": 42061.64, "close_time": 1772733599999, "quote_volume": 12510.77054, "trades": 95, "taker_buy_base": 19435.41, "taker_buy_quote": 5781.4139 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 35053.36, "close_time": 1772737199999, "quote_volume": 10380.87448, "trades": 45, "taker_buy_base": 19266.92, "taker_buy_quote": 5703.46566 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 9073.53, "close_time": 1772740799999, "quote_volume": 2713.28923, "trades": 42, "taker_buy_base": 4759.23, "taker_buy_quote": 1424.00668 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.298, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 13767.96, "close_time": 1772744399999, "quote_volume": 4120.18741, "trades": 51, "taker_buy_base": 5168.22, "taker_buy_quote": 1549.47361 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.301, "high": 0.301, "low": 0.298, "close": 0.299, "volume": 16774.13, "close_time": 1772747999999, "quote_volume": 5034.15819, "trades": 67, "taker_buy_base": 3223.83, "taker_buy_quote": 965.61865 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 11370.04, "close_time": 1772751599999, "quote_volume": 3402.2883, "trades": 36, "taker_buy_base": 7822.21, "taker_buy_quote": 2341.03849 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.298, "high": 0.299, "low": 0.297, "close": 0.297, "volume": 7661.81, "close_time": 1772755199999, "quote_volume": 2281.60153, "trades": 43, "taker_buy_base": 1193.2, "taker_buy_quote": 354.42232 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 3715.93, "close_time": 1772758799999, "quote_volume": 1103.9668, "trades": 16, "taker_buy_base": 1863.6, "taker_buy_quote": 553.85832 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 15250.08, "close_time": 1772762399999, "quote_volume": 4540.85342, "trades": 127, "taker_buy_base": 9502.0, "taker_buy_quote": 2827.44326 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 34080.83, "close_time": 1772765999999, "quote_volume": 10208.10277, "trades": 110, "taker_buy_base": 17421.86, "taker_buy_quote": 5216.72062 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 7488.52, "close_time": 1772769599999, "quote_volume": 2251.55674, "trades": 32, "taker_buy_base": 5327.0, "taker_buy_quote": 1602.74074 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 16830.61, "close_time": 1772773199999, "quote_volume": 5042.15719, "trades": 28, "taker_buy_base": 9366.33, "taker_buy_quote": 2803.94772 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.298, "volume": 8782.59, "close_time": 1772776799999, "quote_volume": 2625.10853, "trades": 86, "taker_buy_base": 2451.8, "taker_buy_quote": 732.63623 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 6189.95, "close_time": 1772780399999, "quote_volume": 1847.37494, "trades": 15, "taker_buy_base": 2405.53, "taker_buy_quote": 717.27478 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.299, "high": 0.299, "low": 0.297, "close": 0.299, "volume": 30202.4, "close_time": 1772783999999, "quote_volume": 8986.48154, "trades": 64, "taker_buy_base": 5074.47, "taker_buy_quote": 1513.66079 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.298, "high": 0.298, "low": 0.263, "close": 0.265, "volume": 1842110.35, "close_time": 1772787599999, "quote_volume": 503097.74632, "trades": 8425, "taker_buy_base": 808021.86, "taker_buy_quote": 219600.14519 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.265, "high": 0.282, "low": 0.253, "close": 0.256, "volume": 1562049.19, "close_time": 1772791199999, "quote_volume": 415331.01491, "trades": 9613, "taker_buy_base": 745906.73, "taker_buy_quote": 199061.02605 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.256, "high": 0.263, "low": 0.254, "close": 0.254, "volume": 456087.23, "close_time": 1772794799999, "quote_volume": 117739.98047, "trades": 2227, "taker_buy_base": 211855.24, "taker_buy_quote": 54725.72696 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.255, "high": 0.261, "low": 0.248, "close": 0.25, "volume": 563899.49, "close_time": 1772798399999, "quote_volume": 142782.79766, "trades": 2980, "taker_buy_base": 229503.98, "taker_buy_quote": 58107.01144 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.25, "high": 0.256, "low": 0.249, "close": 0.256, "volume": 221786.82, "close_time": 1772801999999, "quote_volume": 56146.15808, "trades": 1142, "taker_buy_base": 121132.87, "taker_buy_quote": 30673.42719 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.255, "high": 0.259, "low": 0.254, "close": 0.254, "volume": 192773.01, "close_time": 1772805599999, "quote_volume": 49401.63226, "trades": 857, "taker_buy_base": 100249.29, "taker_buy_quote": 25711.23844 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.254, "high": 0.278, "low": 0.251, "close": 0.263, "volume": 775246.53, "close_time": 1772809199999, "quote_volume": 204220.60581, "trades": 3572, "taker_buy_base": 414043.05, "taker_buy_quote": 109707.96287 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.262, "high": 0.271, "low": 0.262, "close": 0.265, "volume": 476963.17, "close_time": 1772812799999, "quote_volume": 127142.96746, "trades": 1841, "taker_buy_base": 310851.47, "taker_buy_quote": 83049.23766 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.267, "high": 0.268, "low": 0.265, "close": 0.268, "volume": 124780.66, "close_time": 1772816399999, "quote_volume": 33321.94031, "trades": 606, "taker_buy_base": 55358.13, "taker_buy_quote": 14797.37183 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.269, "high": 0.27, "low": 0.266, "close": 0.27, "volume": 82139.06, "close_time": 1772819999999, "quote_volume": 22037.19316, "trades": 522, "taker_buy_base": 32196.0, "taker_buy_quote": 8651.74237 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.27, "high": 0.272, "low": 0.268, "close": 0.27, "volume": 62650.81, "close_time": 1772823599999, "quote_volume": 16914.59675, "trades": 407, "taker_buy_base": 34562.52, "taker_buy_quote": 9335.59274 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.271, "high": 0.271, "low": 0.269, "close": 0.269, "volume": 55582.34, "close_time": 1772827199999, "quote_volume": 14996.82346, "trades": 273, "taker_buy_base": 26064.03, "taker_buy_quote": 7037.89733 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.268, "high": 0.271, "low": 0.266, "close": 0.271, "volume": 37280.82, "close_time": 1772830799999, "quote_volume": 10020.45635, "trades": 376, "taker_buy_base": 16470.61, "taker_buy_quote": 4428.91689 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.27, "high": 0.275, "low": 0.269, "close": 0.273, "volume": 41402.53, "close_time": 1772834399999, "quote_volume": 11270.09973, "trades": 381, "taker_buy_base": 17901.6, "taker_buy_quote": 4870.2164 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.271, "volume": 39712.27, "close_time": 1772837999999, "quote_volume": 10817.78529, "trades": 230, "taker_buy_base": 24783.63, "taker_buy_quote": 6760.62683 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.271, "high": 0.271, "low": 0.268, "close": 0.268, "volume": 59910.96, "close_time": 1772841599999, "quote_volume": 16132.12025, "trades": 229, "taker_buy_base": 23276.24, "taker_buy_quote": 6279.65475 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.268, "high": 0.273, "low": 0.268, "close": 0.27, "volume": 38484.97, "close_time": 1772845199999, "quote_volume": 10414.20338, "trades": 285, "taker_buy_base": 26091.25, "taker_buy_quote": 7054.67745 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.27, "high": 0.271, "low": 0.267, "close": 0.267, "volume": 64234.02, "close_time": 1772848799999, "quote_volume": 17232.56926, "trades": 150, "taker_buy_base": 2938.68, "taker_buy_quote": 792.07733 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.267, "high": 0.269, "low": 0.266, "close": 0.268, "volume": 41112.0, "close_time": 1772852399999, "quote_volume": 10990.55213, "trades": 202, "taker_buy_base": 19508.8, "taker_buy_quote": 5219.38785 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.267, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 109905.22, "close_time": 1772855999999, "quote_volume": 29116.36889, "trades": 261, "taker_buy_base": 19423.15, "taker_buy_quote": 5163.81155 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.265, "high": 0.269, "low": 0.265, "close": 0.267, "volume": 54898.89, "close_time": 1772859599999, "quote_volume": 14643.90799, "trades": 243, "taker_buy_base": 25561.91, "taker_buy_quote": 6823.50587 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 11476.31, "close_time": 1772863199999, "quote_volume": 3052.19594, "trades": 65, "taker_buy_base": 3129.35, "taker_buy_quote": 832.46524 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.266, "high": 0.266, "low": 0.261, "close": 0.261, "volume": 54090.66, "close_time": 1772866799999, "quote_volume": 14245.0979, "trades": 164, "taker_buy_base": 9884.92, "taker_buy_quote": 2613.72364 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.261, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 48293.67, "close_time": 1772870399999, "quote_volume": 12562.34056, "trades": 313, "taker_buy_base": 30245.34, "taker_buy_quote": 7862.0374 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.261, "high": 0.265, "low": 0.261, "close": 0.264, "volume": 42380.53, "close_time": 1772873999999, "quote_volume": 11154.96024, "trades": 274, "taker_buy_base": 16324.64, "taker_buy_quote": 4290.64186 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.264, "high": 0.269, "low": 0.264, "close": 0.269, "volume": 48488.87, "close_time": 1772877599999, "quote_volume": 12939.75951, "trades": 289, "taker_buy_base": 32850.21, "taker_buy_quote": 8769.23369 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.269, "high": 0.295, "low": 0.266, "close": 0.288, "volume": 2885510.6, "close_time": 1772881199999, "quote_volume": 807598.54025, "trades": 15444, "taker_buy_base": 1861267.41, "taker_buy_quote": 521675.26073 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.289, "high": 0.381, "low": 0.28, "close": 0.35, "volume": 13123428.11, "close_time": 1772884799999, "quote_volume": 4508552.29394, "trades": 46341, "taker_buy_base": 8210974.03, "taker_buy_quote": 2824024.80609 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.349, "high": 0.368, "low": 0.332, "close": 0.362, "volume": 2725932.35, "close_time": 1772888399999, "quote_volume": 947554.13643, "trades": 7877, "taker_buy_base": 1519570.53, "taker_buy_quote": 529750.63146 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.362, "high": 0.383, "low": 0.358, "close": 0.372, "volume": 2896577.06, "close_time": 1772891999999, "quote_volume": 1071412.24692, "trades": 10584, "taker_buy_base": 1738244.11, "taker_buy_quote": 643330.78365 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.372, "high": 0.395, "low": 0.357, "close": 0.366, "volume": 2365588.93, "close_time": 1772895599999, "quote_volume": 896148.21842, "trades": 7180, "taker_buy_base": 1267033.1, "taker_buy_quote": 480286.43651 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.366, "high": 0.375, "low": 0.353, "close": 0.356, "volume": 1127450.94, "close_time": 1772899199999, "quote_volume": 411513.33462, "trades": 3113, "taker_buy_base": 583623.37, "taker_buy_quote": 212940.31064 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.356, "high": 0.395, "low": 0.351, "close": 0.379, "volume": 1889995.18, "close_time": 1772902799999, "quote_volume": 704096.37974, "trades": 5195, "taker_buy_base": 847836.35, "taker_buy_quote": 315898.33796 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.378, "high": 0.385, "low": 0.359, "close": 0.359, "volume": 828304.93, "close_time": 1772906399999, "quote_volume": 308487.5202, "trades": 2244, "taker_buy_base": 346344.25, "taker_buy_quote": 129231.34526 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.358, "high": 0.365, "low": 0.348, "close": 0.349, "volume": 587054.15, "close_time": 1772909999999, "quote_volume": 209690.43282, "trades": 1787, "taker_buy_base": 230929.1, "taker_buy_quote": 82598.53063 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.348, "high": 0.362, "low": 0.347, "close": 0.362, "volume": 341064.2, "close_time": 1772913599999, "quote_volume": 121688.27997, "trades": 1187, "taker_buy_base": 188844.92, "taker_buy_quote": 67449.40947 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.361, "high": 0.367, "low": 0.326, "close": 0.337, "volume": 1927903.17, "close_time": 1772917199999, "quote_volume": 668231.02432, "trades": 6338, "taker_buy_base": 951974.17, "taker_buy_quote": 330096.2848 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.337, "high": 0.391, "low": 0.332, "close": 0.384, "volume": 1826226.7, "close_time": 1772920799999, "quote_volume": 656039.49412, "trades": 5699, "taker_buy_base": 1037990.18, "taker_buy_quote": 373304.61469 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.382, "high": 0.401, "low": 0.365, "close": 0.379, "volume": 1878062.52, "close_time": 1772924399999, "quote_volume": 718890.34917, "trades": 5807, "taker_buy_base": 992082.85, "taker_buy_quote": 380662.18732 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.38, "high": 0.382, "low": 0.369, "close": 0.37, "volume": 412828.17, "close_time": 1772927999999, "quote_volume": 155065.83546, "trades": 1274, "taker_buy_base": 160348.66, "taker_buy_quote": 60234.70663 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.371, "high": 0.422, "low": 0.368, "close": 0.392, "volume": 2796083.06, "close_time": 1772931599999, "quote_volume": 1118206.14014, "trades": 8552, "taker_buy_base": 1599815.39, "taker_buy_quote": 640211.3585 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.393, "high": 0.432, "low": 0.39, "close": 0.423, "volume": 2312493.11, "close_time": 1772935199999, "quote_volume": 960952.59364, "trades": 7231, "taker_buy_base": 1257503.25, "taker_buy_quote": 522769.53544 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.423, "high": 0.453, "low": 0.417, "close": 0.424, "volume": 1111287.23, "close_time": 1772938799999, "quote_volume": 476910.27023, "trades": 4371, "taker_buy_base": 581225.13, "taker_buy_quote": 249592.30418 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.425, "high": 0.448, "low": 0.408, "close": 0.422, "volume": 1729839.69, "close_time": 1772942399999, "quote_volume": 738903.39966, "trades": 5080, "taker_buy_base": 935525.18, "taker_buy_quote": 400532.45646 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.422, "high": 0.428, "low": 0.4, "close": 0.411, "volume": 784193.22, "close_time": 1772945999999, "quote_volume": 325404.96611, "trades": 2611, "taker_buy_base": 343317.28, "taker_buy_quote": 142467.14972 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.411, "high": 0.424, "low": 0.398, "close": 0.423, "volume": 644605.05, "close_time": 1772949599999, "quote_volume": 263023.20932, "trades": 2377, "taker_buy_base": 357972.62, "taker_buy_quote": 146325.84794 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.422, "high": 0.678, "low": 0.417, "close": 0.6, "volume": 3727443.17, "close_time": 1772953199999, "quote_volume": 1874436.26033, "trades": 21307, "taker_buy_base": 2124227.97, "taker_buy_quote": 1066098.45904 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.595, "high": 0.645, "low": 0.521, "close": 0.575, "volume": 3345727.04, "close_time": 1772956799999, "quote_volume": 1949151.36105, "trades": 20583, "taker_buy_base": 1659082.11, "taker_buy_quote": 965047.81916 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.576, "high": 0.612, "low": 0.54, "close": 0.574, "volume": 1849401.75, "close_time": 1772960399999, "quote_volume": 1067759.10607, "trades": 10058, "taker_buy_base": 974234.65, "taker_buy_quote": 563558.42185 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.575, "high": 0.605, "low": 0.567, "close": 0.57, "volume": 1299570.93, "close_time": 1772963999999, "quote_volume": 759855.47776, "trades": 6551, "taker_buy_base": 580698.29, "taker_buy_quote": 339545.56102 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.57, "high": 0.596, "low": 0.559, "close": 0.578, "volume": 1172584.61, "close_time": 1772967599999, "quote_volume": 675550.84898, "trades": 5553, "taker_buy_base": 661721.66, "taker_buy_quote": 381355.30629 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.578, "high": 0.63, "low": 0.57, "close": 0.583, "volume": 1955463.99, "close_time": 1772971199999, "quote_volume": 1176119.71359, "trades": 11001, "taker_buy_base": 1123303.47, "taker_buy_quote": 676367.82533 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.583, "high": 0.628, "low": 0.528, "close": 0.611, "volume": 2964684.77, "close_time": 1772974799999, "quote_volume": 1714090.33154, "trades": 14929, "taker_buy_base": 1547945.21, "taker_buy_quote": 898281.77507 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.611, "high": 0.68, "low": 0.61, "close": 0.634, "volume": 2747787.21, "close_time": 1772978399999, "quote_volume": 1786041.92363, "trades": 12740, "taker_buy_base": 1461281.22, "taker_buy_quote": 950764.8776 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.634, "high": 0.664, "low": 0.625, "close": 0.636, "volume": 794397.42, "close_time": 1772981999999, "quote_volume": 511659.80764, "trades": 3564, "taker_buy_base": 422973.18, "taker_buy_quote": 272758.0405 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.636, "high": 0.646, "low": 0.614, "close": 0.621, "volume": 754119.46, "close_time": 1772985599999, "quote_volume": 474066.23822, "trades": 5030, "taker_buy_base": 386276.13, "taker_buy_quote": 243330.54177 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.622, "high": 0.655, "low": 0.617, "close": 0.63, "volume": 705580.78, "close_time": 1772989199999, "quote_volume": 448510.09016, "trades": 3378, "taker_buy_base": 417028.0, "taker_buy_quote": 265313.71713 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.631, "high": 0.669, "low": 0.627, "close": 0.638, "volume": 927939.72, "close_time": 1772992799999, "quote_volume": 596655.81541, "trades": 3566, "taker_buy_base": 544070.42, "taker_buy_quote": 350143.85729 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.637, "high": 0.64, "low": 0.582, "close": 0.597, "volume": 876377.93, "close_time": 1772996399999, "quote_volume": 529520.03143, "trades": 4032, "taker_buy_base": 361503.61, "taker_buy_quote": 217805.09183 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.597, "high": 0.613, "low": 0.576, "close": 0.599, "volume": 759772.7, "close_time": 1772999999999, "quote_volume": 451205.75851, "trades": 3469, "taker_buy_base": 343202.34, "taker_buy_quote": 204401.76309 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.598, "high": 0.608, "low": 0.58, "close": 0.587, "volume": 449203.89, "close_time": 1773003599999, "quote_volume": 267204.49249, "trades": 2095, "taker_buy_base": 200928.57, "taker_buy_quote": 119676.65047 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.588, "high": 0.592, "low": 0.567, "close": 0.574, "volume": 393057.16, "close_time": 1773007199999, "quote_volume": 228355.85842, "trades": 1758, "taker_buy_base": 214273.95, "taker_buy_quote": 124592.45408 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.572, "high": 0.679, "low": 0.56, "close": 0.641, "volume": 2232977.4, "close_time": 1773010799999, "quote_volume": 1408352.52993, "trades": 12460, "taker_buy_base": 1264357.36, "taker_buy_quote": 796381.98139 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.641, "high": 0.645, "low": 0.607, "close": 0.61, "volume": 713590.79, "close_time": 1773014399999, "quote_volume": 447230.09482, "trades": 5021, "taker_buy_base": 322842.48, "taker_buy_quote": 202726.37659 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.61, "high": 0.634, "low": 0.582, "close": 0.632, "volume": 1074810.84, "close_time": 1773017999999, "quote_volume": 656086.58112, "trades": 4441, "taker_buy_base": 591863.68, "taker_buy_quote": 362015.73056 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.632, "high": 0.649, "low": 0.62, "close": 0.635, "volume": 756397.39, "close_time": 1773021599999, "quote_volume": 480661.88149, "trades": 2907, "taker_buy_base": 427129.73, "taker_buy_quote": 271879.89281 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.635, "high": 0.646, "low": 0.625, "close": 0.635, "volume": 616852.93, "close_time": 1773025199999, "quote_volume": 391514.47274, "trades": 2416, "taker_buy_base": 290708.18, "taker_buy_quote": 184783.90429 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.636, "high": 0.641, "low": 0.593, "close": 0.618, "volume": 1198217.69, "close_time": 1773028799999, "quote_volume": 738577.14275, "trades": 4160, "taker_buy_base": 508820.97, "taker_buy_quote": 314501.80185 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.618, "high": 0.647, "low": 0.6, "close": 0.645, "volume": 1029919.53, "close_time": 1773032399999, "quote_volume": 644686.10756, "trades": 3676, "taker_buy_base": 658150.19, "taker_buy_quote": 413207.88441 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.645, "high": 0.733, "low": 0.626, "close": 0.678, "volume": 2555413.03, "close_time": 1773035999999, "quote_volume": 1739164.95036, "trades": 12326, "taker_buy_base": 1461348.25, "taker_buy_quote": 993864.91315 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.677, "high": 0.699, "low": 0.66, "close": 0.678, "volume": 1034169.44, "close_time": 1773039599999, "quote_volume": 703899.06721, "trades": 5810, "taker_buy_base": 583377.14, "taker_buy_quote": 398128.47991 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.679, "high": 0.694, "low": 0.67, "close": 0.682, "volume": 562438.7, "close_time": 1773043199999, "quote_volume": 384094.11705, "trades": 2576, "taker_buy_base": 273895.84, "taker_buy_quote": 187124.31283 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.682, "high": 0.739, "low": 0.668, "close": 0.717, "volume": 1212965.31, "close_time": 1773046799999, "quote_volume": 850570.30836, "trades": 5391, "taker_buy_base": 724237.54, "taker_buy_quote": 508967.66204 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.717, "high": 0.789, "low": 0.717, "close": 0.769, "volume": 1515380.64, "close_time": 1773050399999, "quote_volume": 1138818.72281, "trades": 7252, "taker_buy_base": 777775.73, "taker_buy_quote": 584405.16064 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.768, "high": 0.781, "low": 0.749, "close": 0.759, "volume": 777324.75, "close_time": 1773053999999, "quote_volume": 592139.51488, "trades": 3206, "taker_buy_base": 387444.35, "taker_buy_quote": 295652.93067 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.759, "high": 0.763, "low": 0.707, "close": 0.729, "volume": 786488.49, "close_time": 1773057599999, "quote_volume": 579332.22187, "trades": 4388, "taker_buy_base": 339512.53, "taker_buy_quote": 249931.76549 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.729, "high": 0.766, "low": 0.685, "close": 0.715, "volume": 1285695.31, "close_time": 1773061199999, "quote_volume": 934163.05691, "trades": 6822, "taker_buy_base": 590805.49, "taker_buy_quote": 430015.95566 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.715, "high": 0.724, "low": 0.694, "close": 0.717, "volume": 616204.46, "close_time": 1773064799999, "quote_volume": 438384.11345, "trades": 2753, "taker_buy_base": 252604.57, "taker_buy_quote": 180074.41395 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.718, "high": 0.723, "low": 0.702, "close": 0.717, "volume": 281556.22, "close_time": 1773068399999, "quote_volume": 201326.69313, "trades": 1435, "taker_buy_base": 122886.84, "taker_buy_quote": 87952.1438 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.717, "high": 0.755, "low": 0.694, "close": 0.725, "volume": 1016937.73, "close_time": 1773071999999, "quote_volume": 735416.98315, "trades": 5048, "taker_buy_base": 558181.33, "taker_buy_quote": 403319.12757 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.725, "high": 0.758, "low": 0.717, "close": 0.753, "volume": 643022.89, "close_time": 1773075599999, "quote_volume": 475075.36714, "trades": 3945, "taker_buy_base": 300668.56, "taker_buy_quote": 222277.92868 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.753, "high": 0.754, "low": 0.72, "close": 0.73, "volume": 304819.25, "close_time": 1773079199999, "quote_volume": 223329.33215, "trades": 1908, "taker_buy_base": 164468.92, "taker_buy_quote": 120532.01565 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.73, "high": 0.742, "low": 0.721, "close": 0.732, "volume": 204040.78, "close_time": 1773082799999, "quote_volume": 149201.64261, "trades": 1253, "taker_buy_base": 118352.9, "taker_buy_quote": 86624.0052 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.732, "high": 0.732, "low": 0.708, "close": 0.714, "volume": 220404.39, "close_time": 1773086399999, "quote_volume": 159092.72767, "trades": 1442, "taker_buy_base": 83954.99, "taker_buy_quote": 60514.80183 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.715, "high": 0.735, "low": 0.705, "close": 0.715, "volume": 420094.64, "close_time": 1773089999999, "quote_volume": 303048.06688, "trades": 2187, "taker_buy_base": 161670.88, "taker_buy_quote": 117052.24874 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.715, "high": 0.723, "low": 0.691, "close": 0.71, "volume": 548041.46, "close_time": 1773093599999, "quote_volume": 387759.84553, "trades": 2962, "taker_buy_base": 235501.55, "taker_buy_quote": 166951.42363 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.71, "high": 0.726, "low": 0.705, "close": 0.718, "volume": 214195.4, "close_time": 1773097199999, "quote_volume": 153272.06595, "trades": 1255, "taker_buy_base": 119995.1, "taker_buy_quote": 85826.15133 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.718, "high": 0.726, "low": 0.705, "close": 0.709, "volume": 454248.07, "close_time": 1773100799999, "quote_volume": 326098.27758, "trades": 2661, "taker_buy_base": 217533.63, "taker_buy_quote": 156179.79141 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.709, "high": 0.72, "low": 0.692, "close": 0.696, "volume": 290357.15, "close_time": 1773104399999, "quote_volume": 205890.0292, "trades": 1363, "taker_buy_base": 124263.06, "taker_buy_quote": 88155.00643 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.696, "high": 0.7, "low": 0.624, "close": 0.69, "volume": 1329440.74, "close_time": 1773107999999, "quote_volume": 881381.13406, "trades": 6753, "taker_buy_base": 641071.0, "taker_buy_quote": 425552.43744 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.689, "high": 0.75, "low": 0.665, "close": 0.698, "volume": 748095.25, "close_time": 1773111599999, "quote_volume": 524307.18018, "trades": 5103, "taker_buy_base": 360891.31, "taker_buy_quote": 252807.19746 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.698, "high": 0.701, "low": 0.656, "close": 0.671, "volume": 545755.12, "close_time": 1773115199999, "quote_volume": 370653.22963, "trades": 3053, "taker_buy_base": 276531.52, "taker_buy_quote": 188199.46907 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.67, "high": 0.673, "low": 0.633, "close": 0.635, "volume": 435081.46, "close_time": 1773118799999, "quote_volume": 283217.86945, "trades": 2132, "taker_buy_base": 196788.86, "taker_buy_quote": 128270.32354 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.634, "high": 0.635, "low": 0.593, "close": 0.609, "volume": 620457.44, "close_time": 1773122399999, "quote_volume": 379750.84371, "trades": 2698, "taker_buy_base": 273040.18, "taker_buy_quote": 166984.52335 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.607, "high": 0.634, "low": 0.586, "close": 0.597, "volume": 716509.56, "close_time": 1773125999999, "quote_volume": 435456.84358, "trades": 3297, "taker_buy_base": 331506.17, "taker_buy_quote": 202002.10641 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.598, "high": 0.626, "low": 0.575, "close": 0.587, "volume": 592288.48, "close_time": 1773129599999, "quote_volume": 353939.52446, "trades": 3115, "taker_buy_base": 276401.91, "taker_buy_quote": 165490.13921 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.586, "high": 0.604, "low": 0.573, "close": 0.59, "volume": 613153.73, "close_time": 1773133199999, "quote_volume": 358698.78024, "trades": 2520, "taker_buy_base": 313690.96, "taker_buy_quote": 183696.12718 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.59, "high": 0.629, "low": 0.584, "close": 0.614, "volume": 926926.46, "close_time": 1773136799999, "quote_volume": 565366.90851, "trades": 4335, "taker_buy_base": 525177.64, "taker_buy_quote": 320327.13025 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.613, "high": 0.674, "low": 0.608, "close": 0.652, "volume": 1827661.52, "close_time": 1773140399999, "quote_volume": 1182279.6928, "trades": 16416, "taker_buy_base": 924116.2, "taker_buy_quote": 598346.39701 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.651, "high": 0.687, "low": 0.642, "close": 0.677, "volume": 490102.38, "close_time": 1773143999999, "quote_volume": 327513.4391, "trades": 2727, "taker_buy_base": 239598.35, "taker_buy_quote": 160194.64564 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.677, "high": 0.718, "low": 0.674, "close": 0.699, "volume": 557046.9, "close_time": 1773147599999, "quote_volume": 387607.59923, "trades": 2951, "taker_buy_base": 315890.12, "taker_buy_quote": 219922.80946 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.698, "high": 0.733, "low": 0.685, "close": 0.69, "volume": 842223.11, "close_time": 1773151199999, "quote_volume": 602364.72203, "trades": 3986, "taker_buy_base": 401068.04, "taker_buy_quote": 287184.55089 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.688, "high": 0.688, "low": 0.659, "close": 0.669, "volume": 591496.76, "close_time": 1773154799999, "quote_volume": 397882.4526, "trades": 2628, "taker_buy_base": 347238.26, "taker_buy_quote": 233444.17354 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.668, "high": 0.703, "low": 0.652, "close": 0.684, "volume": 441258.35, "close_time": 1773158399999, "quote_volume": 299267.22688, "trades": 2660, "taker_buy_base": 238944.25, "taker_buy_quote": 162284.04703 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.684, "high": 0.696, "low": 0.677, "close": 0.694, "volume": 255733.14, "close_time": 1773161999999, "quote_volume": 175115.00338, "trades": 1692, "taker_buy_base": 166789.72, "taker_buy_quote": 114263.25616 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.693, "high": 0.695, "low": 0.664, "close": 0.672, "volume": 231133.82, "close_time": 1773165599999, "quote_volume": 156499.69193, "trades": 1116, "taker_buy_base": 100008.62, "taker_buy_quote": 67683.08456 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.672, "high": 0.677, "low": 0.659, "close": 0.673, "volume": 146742.18, "close_time": 1773169199999, "quote_volume": 97968.63677, "trades": 753, "taker_buy_base": 86550.5, "taker_buy_quote": 57719.23936 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.673, "high": 0.683, "low": 0.671, "close": 0.678, "volume": 99496.59, "close_time": 1773172799999, "quote_volume": 67239.72818, "trades": 522, "taker_buy_base": 58185.02, "taker_buy_quote": 39345.88152 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.678, "high": 0.681, "low": 0.665, "close": 0.669, "volume": 158665.52, "close_time": 1773176399999, "quote_volume": 106687.0647, "trades": 695, "taker_buy_base": 65162.5, "taker_buy_quote": 43866.43827 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.669, "high": 0.671, "low": 0.659, "close": 0.67, "volume": 87493.12, "close_time": 1773179999999, "quote_volume": 58177.09838, "trades": 434, "taker_buy_base": 30774.53, "taker_buy_quote": 20468.52239 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.671, "high": 0.68, "low": 0.663, "close": 0.666, "volume": 104472.08, "close_time": 1773183599999, "quote_volume": 70179.0145, "trades": 481, "taker_buy_base": 58193.8, "taker_buy_quote": 39157.60574 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.665, "high": 0.682, "low": 0.661, "close": 0.671, "volume": 222014.57, "close_time": 1773187199999, "quote_volume": 149204.73489, "trades": 1305, "taker_buy_base": 101845.48, "taker_buy_quote": 68485.98379 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.672, "high": 0.705, "low": 0.67, "close": 0.695, "volume": 227617.53, "close_time": 1773190799999, "quote_volume": 157529.80652, "trades": 1414, "taker_buy_base": 148012.63, "taker_buy_quote": 102492.96092 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.694, "high": 0.7, "low": 0.636, "close": 0.638, "volume": 340886.72, "close_time": 1773194399999, "quote_volume": 226322.88401, "trades": 1835, "taker_buy_base": 143098.23, "taker_buy_quote": 94450.01287 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.638, "high": 0.674, "low": 0.63, "close": 0.658, "volume": 317004.12, "close_time": 1773197999999, "quote_volume": 205116.00226, "trades": 1701, "taker_buy_base": 198643.3, "taker_buy_quote": 128546.45166 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.657, "high": 0.661, "low": 0.649, "close": 0.653, "volume": 82610.41, "close_time": 1773201599999, "quote_volume": 54059.38429, "trades": 571, "taker_buy_base": 29946.56, "taker_buy_quote": 19581.40361 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.653, "high": 0.653, "low": 0.618, "close": 0.618, "volume": 283266.63, "close_time": 1773205199999, "quote_volume": 180019.9572, "trades": 1439, "taker_buy_base": 118523.38, "taker_buy_quote": 75195.32598 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.62, "high": 0.627, "low": 0.605, "close": 0.619, "volume": 241089.3, "close_time": 1773208799999, "quote_volume": 148560.25858, "trades": 1274, "taker_buy_base": 115678.48, "taker_buy_quote": 71297.65706 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.619, "high": 0.654, "low": 0.61, "close": 0.634, "volume": 404924.69, "close_time": 1773212399999, "quote_volume": 255850.96007, "trades": 2064, "taker_buy_base": 204454.55, "taker_buy_quote": 129184.42623 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.633, "high": 0.635, "low": 0.616, "close": 0.624, "volume": 143564.48, "close_time": 1773215999999, "quote_volume": 89655.37317, "trades": 654, "taker_buy_base": 68401.7, "taker_buy_quote": 42761.52387 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.623, "high": 0.663, "low": 0.615, "close": 0.639, "volume": 493537.46, "close_time": 1773219599999, "quote_volume": 315978.03062, "trades": 3440, "taker_buy_base": 254695.73, "taker_buy_quote": 162907.41222 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.638, "high": 0.651, "low": 0.62, "close": 0.622, "volume": 252751.39, "close_time": 1773223199999, "quote_volume": 159497.50569, "trades": 1724, "taker_buy_base": 113595.14, "taker_buy_quote": 71715.69283 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.623, "high": 0.625, "low": 0.597, "close": 0.6, "volume": 343726.88, "close_time": 1773226799999, "quote_volume": 210407.90901, "trades": 1610, "taker_buy_base": 143048.46, "taker_buy_quote": 87449.12598 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.599, "high": 0.605, "low": 0.584, "close": 0.593, "volume": 378293.27, "close_time": 1773230399999, "quote_volume": 224343.93865, "trades": 1450, "taker_buy_base": 142781.24, "taker_buy_quote": 84925.09343 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.593, "high": 0.595, "low": 0.555, "close": 0.581, "volume": 514655.58, "close_time": 1773233999999, "quote_volume": 295320.87185, "trades": 1758, "taker_buy_base": 259590.49, "taker_buy_quote": 148802.7859 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.58, "high": 0.598, "low": 0.572, "close": 0.576, "volume": 472312.92, "close_time": 1773237599999, "quote_volume": 275987.18654, "trades": 2101, "taker_buy_base": 283790.02, "taker_buy_quote": 165753.69464 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.576, "high": 0.603, "low": 0.576, "close": 0.59, "volume": 272788.67, "close_time": 1773241199999, "quote_volume": 160367.75319, "trades": 1236, "taker_buy_base": 154059.16, "taker_buy_quote": 90530.50968 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.591, "high": 0.666, "low": 0.581, "close": 0.631, "volume": 1275276.87, "close_time": 1773244799999, "quote_volume": 806648.72673, "trades": 8355, "taker_buy_base": 723936.3, "taker_buy_quote": 459827.90404 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.631, "high": 0.738, "low": 0.62, "close": 0.726, "volume": 1412893.86, "close_time": 1773248399999, "quote_volume": 959605.27932, "trades": 9870, "taker_buy_base": 853740.4, "taker_buy_quote": 580526.11257 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.725, "high": 0.75, "low": 0.699, "close": 0.724, "volume": 513709.7, "close_time": 1773251999999, "quote_volume": 373138.57032, "trades": 3330, "taker_buy_base": 302991.02, "taker_buy_quote": 220667.3689 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.724, "high": 1.239, "low": 0.724, "close": 0.88, "volume": 7291322.49, "close_time": 1773255599999, "quote_volume": 7013596.54725, "trades": 73582, "taker_buy_base": 3843466.68, "taker_buy_quote": 3721823.57382 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.879, "high": 0.918, "low": 0.836, "close": 0.853, "volume": 1092321.28, "close_time": 1773259199999, "quote_volume": 960287.15609, "trades": 9385, "taker_buy_base": 523451.06, "taker_buy_quote": 461425.50884 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.855, "high": 0.905, "low": 0.827, "close": 0.842, "volume": 763803.51, "close_time": 1773262799999, "quote_volume": 654831.9083, "trades": 6089, "taker_buy_base": 361291.51, "taker_buy_quote": 310837.73242 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.84, "high": 0.909, "low": 0.83, "close": 0.844, "volume": 682622.65, "close_time": 1773266399999, "quote_volume": 595492.82772, "trades": 6011, "taker_buy_base": 381109.15, "taker_buy_quote": 333879.31491 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.843, "high": 0.899, "low": 0.843, "close": 0.883, "volume": 513353.22, "close_time": 1773269999999, "quote_volume": 447586.4613, "trades": 4317, "taker_buy_base": 273036.8, "taker_buy_quote": 238391.59434 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.885, "high": 0.936, "low": 0.885, "close": 0.9, "volume": 763358.14, "close_time": 1773273599999, "quote_volume": 692716.58019, "trades": 5990, "taker_buy_base": 408776.78, "taker_buy_quote": 370995.65753 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9, "high": 0.933, "low": 0.894, "close": 0.906, "volume": 426663.54, "close_time": 1773277199999, "quote_volume": 389388.64591, "trades": 4223, "taker_buy_base": 217362.34, "taker_buy_quote": 198976.03619 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.906, "high": 0.917, "low": 0.865, "close": 0.902, "volume": 411804.43, "close_time": 1773280799999, "quote_volume": 369452.74601, "trades": 3076, "taker_buy_base": 185322.31, "taker_buy_quote": 166351.964 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.902, "high": 1.024, "low": 0.897, "close": 0.934, "volume": 1331015.08, "close_time": 1773284399999, "quote_volume": 1295594.13193, "trades": 10895, "taker_buy_base": 723823.01, "taker_buy_quote": 705074.43499 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.935, "high": 0.996, "low": 0.931, "close": 0.989, "volume": 625984.28, "close_time": 1773287999999, "quote_volume": 606481.95148, "trades": 5433, "taker_buy_base": 324482.83, "taker_buy_quote": 314740.21582 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.988, "high": 1.021, "low": 0.951, "close": 0.997, "volume": 631375.98, "close_time": 1773291599999, "quote_volume": 625946.30665, "trades": 5801, "taker_buy_base": 371755.66, "taker_buy_quote": 368858.46411 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.999, "high": 1.088, "low": 0.987, "close": 1.038, "volume": 1032645.5, "close_time": 1773295199999, "quote_volume": 1070184.05112, "trades": 8135, "taker_buy_base": 545634.19, "taker_buy_quote": 566347.33491 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.039, "high": 1.045, "low": 0.893, "close": 0.965, "volume": 941102.45, "close_time": 1773298799999, "quote_volume": 900007.1759, "trades": 7662, "taker_buy_base": 415075.59, "taker_buy_quote": 395367.06001 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.966, "high": 1.043, "low": 0.962, "close": 1.041, "volume": 639661.46, "close_time": 1773302399999, "quote_volume": 643903.60198, "trades": 5178, "taker_buy_base": 374765.2, "taker_buy_quote": 378461.45293 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.04, "high": 1.14, "low": 1.023, "close": 1.081, "volume": 1152695.78, "close_time": 1773305999999, "quote_volume": 1232903.14636, "trades": 9198, "taker_buy_base": 669148.16, "taker_buy_quote": 715782.98124 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.082, "high": 1.097, "low": 1.04, "close": 1.061, "volume": 741835.8, "close_time": 1773309599999, "quote_volume": 790625.24376, "trades": 5837, "taker_buy_base": 350185.08, "taker_buy_quote": 373020.07019 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.061, "high": 1.066, "low": 0.988, "close": 0.99, "volume": 781232.04, "close_time": 1773313199999, "quote_volume": 796853.80553, "trades": 7572, "taker_buy_base": 419243.44, "taker_buy_quote": 426760.43421 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.989, "high": 1.039, "low": 0.967, "close": 0.993, "volume": 1309460.97, "close_time": 1773316799999, "quote_volume": 1314043.78939, "trades": 12560, "taker_buy_base": 847162.89, "taker_buy_quote": 851372.39704 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.993, "high": 1.014, "low": 0.969, "close": 1.005, "volume": 493022.6, "close_time": 1773320399999, "quote_volume": 487888.41738, "trades": 3822, "taker_buy_base": 243352.04, "taker_buy_quote": 241014.18182 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.005, "high": 1.012, "low": 0.949, "close": 0.986, "volume": 451908.63, "close_time": 1773323999999, "quote_volume": 443369.67247, "trades": 4080, "taker_buy_base": 224156.07, "taker_buy_quote": 220127.28738 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.986, "high": 1.008, "low": 0.973, "close": 0.983, "volume": 287282.62, "close_time": 1773327599999, "quote_volume": 283534.65554, "trades": 2603, "taker_buy_base": 155962.9, "taker_buy_quote": 154042.52053 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.984, "high": 0.992, "low": 0.945, "close": 0.953, "volume": 489230.3, "close_time": 1773331199999, "quote_volume": 472128.82811, "trades": 3737, "taker_buy_base": 273840.87, "taker_buy_quote": 264392.15604 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.952, "high": 0.953, "low": 0.837, "close": 0.84, "volume": 914786.33, "close_time": 1773334799999, "quote_volume": 828940.421, "trades": 5599, "taker_buy_base": 329266.49, "taker_buy_quote": 299313.57371 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.839, "high": 0.961, "low": 0.811, "close": 0.871, "volume": 1552924.21, "close_time": 1773338399999, "quote_volume": 1368563.81424, "trades": 11463, "taker_buy_base": 838715.3, "taker_buy_quote": 739755.51437 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.87, "high": 0.903, "low": 0.859, "close": 0.895, "volume": 316285.78, "close_time": 1773341999999, "quote_volume": 277075.64478, "trades": 2362, "taker_buy_base": 170583.44, "taker_buy_quote": 149512.49975 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.894, "high": 0.909, "low": 0.872, "close": 0.892, "volume": 279321.96, "close_time": 1773345599999, "quote_volume": 248354.74913, "trades": 1987, "taker_buy_base": 135727.04, "taker_buy_quote": 120842.37076 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.894, "high": 0.905, "low": 0.875, "close": 0.888, "volume": 172199.44, "close_time": 1773349199999, "quote_volume": 153386.76882, "trades": 1159, "taker_buy_base": 82824.22, "taker_buy_quote": 73812.36221 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.888, "high": 0.888, "low": 0.853, "close": 0.863, "volume": 167988.11, "close_time": 1773352799999, "quote_volume": 145766.55284, "trades": 1135, "taker_buy_base": 71872.45, "taker_buy_quote": 62323.21802 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.864, "high": 0.885, "low": 0.863, "close": 0.882, "volume": 126635.12, "close_time": 1773356399999, "quote_volume": 110639.27722, "trades": 1210, "taker_buy_base": 72273.1, "taker_buy_quote": 63151.49297 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.88, "high": 0.895, "low": 0.872, "close": 0.877, "volume": 106172.38, "close_time": 1773359999999, "quote_volume": 93610.44947, "trades": 1092, "taker_buy_base": 56798.27, "taker_buy_quote": 50137.20952 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.877, "high": 0.897, "low": 0.864, "close": 0.889, "volume": 231259.78, "close_time": 1773363599999, "quote_volume": 203289.00257, "trades": 2719, "taker_buy_base": 116627.81, "taker_buy_quote": 102493.49209 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.89, "high": 0.98, "low": 0.871, "close": 0.926, "volume": 444102.61, "close_time": 1773367199999, "quote_volume": 408017.93234, "trades": 7173, "taker_buy_base": 238210.28, "taker_buy_quote": 218704.81982 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.925, "high": 0.957, "low": 0.893, "close": 0.901, "volume": 940098.22, "close_time": 1773370799999, "quote_volume": 874236.39149, "trades": 9488, "taker_buy_base": 474893.6, "taker_buy_quote": 441954.77539 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.901, "high": 0.922, "low": 0.894, "close": 0.904, "volume": 225600.63, "close_time": 1773374399999, "quote_volume": 204991.07089, "trades": 1581, "taker_buy_base": 134936.96, "taker_buy_quote": 122554.90658 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.905, "high": 0.917, "low": 0.886, "close": 0.891, "volume": 148063.61, "close_time": 1773377999999, "quote_volume": 133321.51032, "trades": 973, "taker_buy_base": 57166.28, "taker_buy_quote": 51565.30992 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.891, "high": 0.898, "low": 0.87, "close": 0.881, "volume": 156682.41, "close_time": 1773381599999, "quote_volume": 138094.3196, "trades": 1064, "taker_buy_base": 69414.49, "taker_buy_quote": 61218.27282 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.881, "high": 0.929, "low": 0.87, "close": 0.875, "volume": 592362.88, "close_time": 1773385199999, "quote_volume": 533029.66279, "trades": 4739, "taker_buy_base": 303062.5, "taker_buy_quote": 273634.44717 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.876, "high": 0.889, "low": 0.864, "close": 0.884, "volume": 198400.34, "close_time": 1773388799999, "quote_volume": 173814.63185, "trades": 1537, "taker_buy_base": 104756.55, "taker_buy_quote": 91723.49346 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.885, "high": 0.892, "low": 0.852, "close": 0.869, "volume": 219983.12, "close_time": 1773392399999, "quote_volume": 191631.5821, "trades": 2277, "taker_buy_base": 108807.57, "taker_buy_quote": 94837.05323 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.87, "high": 0.878, "low": 0.857, "close": 0.858, "volume": 184496.29, "close_time": 1773395999999, "quote_volume": 160097.44032, "trades": 1634, "taker_buy_base": 89041.39, "taker_buy_quote": 77286.77744 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.859, "high": 0.864, "low": 0.829, "close": 0.845, "volume": 340967.08, "close_time": 1773399599999, "quote_volume": 288323.18077, "trades": 2077, "taker_buy_base": 154650.06, "taker_buy_quote": 130922.84014 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.844, "high": 1.007, "low": 0.834, "close": 0.951, "volume": 1658059.49, "close_time": 1773403199999, "quote_volume": 1534153.39256, "trades": 13486, "taker_buy_base": 976360.43, "taker_buy_quote": 902997.84446 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.951, "high": 1.01, "low": 0.936, "close": 0.958, "volume": 1399657.22, "close_time": 1773406799999, "quote_volume": 1353280.11705, "trades": 10507, "taker_buy_base": 726187.91, "taker_buy_quote": 706604.59271 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.958, "high": 1.043, "low": 0.954, "close": 1.024, "volume": 591687.53, "close_time": 1773410399999, "quote_volume": 589283.28946, "trades": 4788, "taker_buy_base": 291620.55, "taker_buy_quote": 290918.45207 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.025, "high": 1.046, "low": 0.995, "close": 1.013, "volume": 593254.07, "close_time": 1773413999999, "quote_volume": 605180.77938, "trades": 4874, "taker_buy_base": 320460.67, "taker_buy_quote": 327391.08714 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.012, "high": 1.179, "low": 1.004, "close": 1.127, "volume": 1853246.73, "close_time": 1773417599999, "quote_volume": 2063152.31828, "trades": 16489, "taker_buy_base": 1124610.73, "taker_buy_quote": 1246609.29127 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.125, "high": 1.183, "low": 1.093, "close": 1.128, "volume": 984339.25, "close_time": 1773421199999, "quote_volume": 1120960.97906, "trades": 10380, "taker_buy_base": 513068.49, "taker_buy_quote": 585858.01689 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.128, "high": 1.135, "low": 1.066, "close": 1.083, "volume": 587901.88, "close_time": 1773424799999, "quote_volume": 640779.75839, "trades": 4475, "taker_buy_base": 231106.13, "taker_buy_quote": 252035.00984 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.084, "high": 1.09, "low": 1.007, "close": 1.044, "volume": 463307.29, "close_time": 1773428399999, "quote_volume": 481752.73592, "trades": 3528, "taker_buy_base": 223399.28, "taker_buy_quote": 231606.5757 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.044, "high": 1.072, "low": 1.03, "close": 1.069, "volume": 174799.85, "close_time": 1773431999999, "quote_volume": 184067.78668, "trades": 1479, "taker_buy_base": 98646.61, "taker_buy_quote": 104037.20547 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.069, "high": 1.083, "low": 1.034, "close": 1.057, "volume": 156475.13, "close_time": 1773435599999, "quote_volume": 165389.78845, "trades": 1490, "taker_buy_base": 63740.83, "taker_buy_quote": 67442.65234 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.057, "high": 1.066, "low": 1.035, "close": 1.049, "volume": 87140.38, "close_time": 1773439199999, "quote_volume": 91678.71685, "trades": 959, "taker_buy_base": 38345.63, "taker_buy_quote": 40418.54179 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.05, "high": 1.118, "low": 1.0, "close": 1.048, "volume": 446272.61, "close_time": 1773442799999, "quote_volume": 476218.78521, "trades": 4162, "taker_buy_base": 213089.82, "taker_buy_quote": 227837.23995 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.051, "high": 1.075, "low": 1.031, "close": 1.053, "volume": 303271.21, "close_time": 1773446399999, "quote_volume": 319502.17085, "trades": 3263, "taker_buy_base": 160958.67, "taker_buy_quote": 169714.42851 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.052, "high": 1.148, "low": 1.05, "close": 1.11, "volume": 679157.5, "close_time": 1773449999999, "quote_volume": 751310.10548, "trades": 6002, "taker_buy_base": 382695.43, "taker_buy_quote": 422473.76396 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.11, "high": 1.165, "low": 1.095, "close": 1.134, "volume": 501136.01, "close_time": 1773453599999, "quote_volume": 565990.55903, "trades": 3780, "taker_buy_base": 269920.34, "taker_buy_quote": 304971.77606 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.134, "high": 1.135, "low": 1.065, "close": 1.078, "volume": 419552.75, "close_time": 1773457199999, "quote_volume": 458564.84674, "trades": 3213, "taker_buy_base": 202625.96, "taker_buy_quote": 221523.15176 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.078, "high": 1.126, "low": 1.074, "close": 1.123, "volume": 279493.43, "close_time": 1773460799999, "quote_volume": 307128.97207, "trades": 3047, "taker_buy_base": 150518.28, "taker_buy_quote": 165670.76943 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.123, "high": 1.123, "low": 1.08, "close": 1.083, "volume": 235112.16, "close_time": 1773464399999, "quote_volume": 258990.89022, "trades": 2057, "taker_buy_base": 91352.98, "taker_buy_quote": 100639.90167 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.083, "high": 1.097, "low": 1.063, "close": 1.075, "volume": 252827.77, "close_time": 1773467999999, "quote_volume": 272794.70116, "trades": 2075, "taker_buy_base": 119545.95, "taker_buy_quote": 129072.9713 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.075, "high": 1.094, "low": 1.057, "close": 1.073, "volume": 221674.29, "close_time": 1773471599999, "quote_volume": 238948.79481, "trades": 1868, "taker_buy_base": 108115.92, "taker_buy_quote": 116606.87689 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.074, "high": 1.075, "low": 0.975, "close": 0.991, "volume": 361704.89, "close_time": 1773475199999, "quote_volume": 370475.38455, "trades": 3020, "taker_buy_base": 155015.38, "taker_buy_quote": 159149.97861 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.991, "high": 1.02, "low": 0.958, "close": 1.007, "volume": 423207.4, "close_time": 1773478799999, "quote_volume": 417676.28921, "trades": 3316, "taker_buy_base": 244543.42, "taker_buy_quote": 241448.25013 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.007, "high": 1.027, "low": 0.977, "close": 0.994, "volume": 259070.11, "close_time": 1773482399999, "quote_volume": 258935.00935, "trades": 2087, "taker_buy_base": 126908.3, "taker_buy_quote": 127092.59573 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.994, "high": 1.011, "low": 0.983, "close": 0.983, "volume": 172365.11, "close_time": 1773485999999, "quote_volume": 172073.75715, "trades": 1372, "taker_buy_base": 81024.54, "taker_buy_quote": 80997.18733 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.984, "high": 0.997, "low": 0.979, "close": 0.992, "volume": 89099.61, "close_time": 1773489599999, "quote_volume": 87956.97691, "trades": 766, "taker_buy_base": 44230.58, "taker_buy_quote": 43707.40792 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.992, "high": 1.189, "low": 0.988, "close": 1.08, "volume": 1515758.6, "close_time": 1773493199999, "quote_volume": 1676086.43358, "trades": 14575, "taker_buy_base": 792030.65, "taker_buy_quote": 877248.34406 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.081, "high": 1.086, "low": 1.029, "close": 1.049, "volume": 477164.82, "close_time": 1773496799999, "quote_volume": 507093.88326, "trades": 4515, "taker_buy_base": 248024.5, "taker_buy_quote": 264190.29641 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.051, "high": 1.07, "low": 1.013, "close": 1.043, "volume": 311625.83, "close_time": 1773500399999, "quote_volume": 324260.75765, "trades": 2997, "taker_buy_base": 151331.53, "taker_buy_quote": 157738.92278 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.042, "high": 1.058, "low": 1.025, "close": 1.026, "volume": 191533.58, "close_time": 1773503999999, "quote_volume": 199046.74643, "trades": 1880, "taker_buy_base": 73950.6, "taker_buy_quote": 76780.40798 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.026, "high": 1.09, "low": 1.013, "close": 1.058, "volume": 392591.79, "close_time": 1773507599999, "quote_volume": 411325.31095, "trades": 7189, "taker_buy_base": 192042.49, "taker_buy_quote": 202051.45782 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.057, "high": 1.067, "low": 1.04, "close": 1.046, "volume": 142833.82, "close_time": 1773511199999, "quote_volume": 150256.81457, "trades": 2766, "taker_buy_base": 60232.11, "taker_buy_quote": 63468.45639 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.046, "high": 1.072, "low": 1.039, "close": 1.056, "volume": 219411.66, "close_time": 1773514799999, "quote_volume": 232160.72275, "trades": 3092, "taker_buy_base": 86733.74, "taker_buy_quote": 91803.71436 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.056, "high": 1.067, "low": 1.003, "close": 1.028, "volume": 285672.52, "close_time": 1773518399999, "quote_volume": 295120.06973, "trades": 3020, "taker_buy_base": 123396.05, "taker_buy_quote": 127464.90598 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.029, "high": 1.039, "low": 0.976, "close": 1.002, "volume": 342232.02, "close_time": 1773521999999, "quote_volume": 344608.14391, "trades": 2922, "taker_buy_base": 177631.79, "taker_buy_quote": 179219.65202 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.003, "high": 1.007, "low": 0.984, "close": 0.991, "volume": 76523.57, "close_time": 1773525599999, "quote_volume": 76135.60392, "trades": 711, "taker_buy_base": 33494.0, "taker_buy_quote": 33343.08292 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.992, "high": 0.995, "low": 0.973, "close": 0.974, "volume": 108445.01, "close_time": 1773529199999, "quote_volume": 106460.49267, "trades": 964, "taker_buy_base": 52426.03, "taker_buy_quote": 51574.17692 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.974, "high": 0.975, "low": 0.957, "close": 0.958, "volume": 130431.55, "close_time": 1773532799999, "quote_volume": 126113.42516, "trades": 1137, "taker_buy_base": 72977.52, "taker_buy_quote": 70586.57275 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.958, "high": 0.984, "low": 0.921, "close": 0.964, "volume": 491106.39, "close_time": 1773536399999, "quote_volume": 466788.8796, "trades": 3853, "taker_buy_base": 252545.47, "taker_buy_quote": 241073.63358 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.964, "high": 0.976, "low": 0.913, "close": 0.93, "volume": 413382.9, "close_time": 1773539999999, "quote_volume": 390203.35235, "trades": 3691, "taker_buy_base": 204707.53, "taker_buy_quote": 193042.49533 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.929, "high": 0.945, "low": 0.917, "close": 0.928, "volume": 254542.9, "close_time": 1773543599999, "quote_volume": 236404.143, "trades": 4407, "taker_buy_base": 131054.2, "taker_buy_quote": 121679.00269 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.928, "high": 0.935, "low": 0.907, "close": 0.92, "volume": 199269.78, "close_time": 1773547199999, "quote_volume": 183712.29745, "trades": 2796, "taker_buy_base": 82818.73, "taker_buy_quote": 76430.17413 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.92, "high": 0.941, "low": 0.918, "close": 0.928, "volume": 203377.69, "close_time": 1773550799999, "quote_volume": 188805.98696, "trades": 1830, "taker_buy_base": 116032.38, "taker_buy_quote": 107855.37587 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.928, "high": 0.935, "low": 0.91, "close": 0.921, "volume": 185475.15, "close_time": 1773554399999, "quote_volume": 170585.24171, "trades": 1752, "taker_buy_base": 97332.43, "taker_buy_quote": 89659.49908 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.92, "high": 0.922, "low": 0.886, "close": 0.904, "volume": 336560.75, "close_time": 1773557999999, "quote_volume": 305767.44931, "trades": 2397, "taker_buy_base": 117986.14, "taker_buy_quote": 107247.36069 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.903, "high": 0.905, "low": 0.884, "close": 0.891, "volume": 156893.5, "close_time": 1773561599999, "quote_volume": 140431.17911, "trades": 1316, "taker_buy_base": 63233.33, "taker_buy_quote": 56690.41403 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.891, "high": 0.924, "low": 0.857, "close": 0.879, "volume": 353886.23, "close_time": 1773565199999, "quote_volume": 315547.71668, "trades": 2444, "taker_buy_base": 195080.6, "taker_buy_quote": 175175.11465 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.878, "high": 0.892, "low": 0.862, "close": 0.883, "volume": 234619.85, "close_time": 1773568799999, "quote_volume": 205823.73609, "trades": 1482, "taker_buy_base": 135771.8, "taker_buy_quote": 119048.71744 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.882, "high": 0.94, "low": 0.879, "close": 0.921, "volume": 551309.46, "close_time": 1773572399999, "quote_volume": 502113.72202, "trades": 4021, "taker_buy_base": 343214.03, "taker_buy_quote": 312785.08598 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.922, "high": 0.925, "low": 0.892, "close": 0.904, "volume": 189270.31, "close_time": 1773575999999, "quote_volume": 171180.04346, "trades": 1397, "taker_buy_base": 90755.06, "taker_buy_quote": 82073.20409 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.905, "high": 0.935, "low": 0.894, "close": 0.903, "volume": 239757.51, "close_time": 1773579599999, "quote_volume": 218795.16035, "trades": 1894, "taker_buy_base": 101467.1, "taker_buy_quote": 93027.82255 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.904, "high": 0.915, "low": 0.882, "close": 0.887, "volume": 246682.83, "close_time": 1773583199999, "quote_volume": 220920.85835, "trades": 1815, "taker_buy_base": 113834.53, "taker_buy_quote": 102067.40814 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.887, "high": 0.896, "low": 0.878, "close": 0.886, "volume": 130260.09, "close_time": 1773586799999, "quote_volume": 115372.74763, "trades": 997, "taker_buy_base": 67626.3, "taker_buy_quote": 59970.96916 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.883, "high": 0.907, "low": 0.881, "close": 0.904, "volume": 85191.31, "close_time": 1773590399999, "quote_volume": 76246.1137, "trades": 755, "taker_buy_base": 59408.82, "taker_buy_quote": 53214.39346 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.903, "high": 0.917, "low": 0.896, "close": 0.899, "volume": 113177.73, "close_time": 1773593999999, "quote_volume": 102560.20766, "trades": 949, "taker_buy_base": 57392.0, "taker_buy_quote": 52082.68575 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.9, "high": 0.905, "low": 0.89, "close": 0.891, "volume": 33792.06, "close_time": 1773597599999, "quote_volume": 30337.19865, "trades": 443, "taker_buy_base": 15422.73, "taker_buy_quote": 13859.98881 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.891, "high": 0.898, "low": 0.88, "close": 0.881, "volume": 58043.39, "close_time": 1773601199999, "quote_volume": 51463.28123, "trades": 517, "taker_buy_base": 27373.26, "taker_buy_quote": 24272.40846 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.882, "high": 0.886, "low": 0.853, "close": 0.857, "volume": 199860.93, "close_time": 1773604799999, "quote_volume": 174003.72067, "trades": 2746, "taker_buy_base": 71036.9, "taker_buy_quote": 61946.34649 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.858, "high": 0.884, "low": 0.858, "close": 0.861, "volume": 227789.55, "close_time": 1773608399999, "quote_volume": 197636.85147, "trades": 3157, "taker_buy_base": 119846.13, "taker_buy_quote": 104071.21766 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.862, "high": 0.875, "low": 0.856, "close": 0.867, "volume": 86973.48, "close_time": 1773611999999, "quote_volume": 75128.94768, "trades": 614, "taker_buy_base": 35581.66, "taker_buy_quote": 30783.17811 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.867, "high": 0.869, "low": 0.835, "close": 0.849, "volume": 172634.55, "close_time": 1773615599999, "quote_volume": 146602.12292, "trades": 1188, "taker_buy_base": 76781.43, "taker_buy_quote": 65144.28926 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.849, "high": 0.874, "low": 0.845, "close": 0.868, "volume": 375220.95, "close_time": 1773619199999, "quote_volume": 322667.82125, "trades": 2353, "taker_buy_base": 193164.26, "taker_buy_quote": 166274.20363 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.866, "high": 0.867, "low": 0.839, "close": 0.857, "volume": 218427.9, "close_time": 1773622799999, "quote_volume": 185563.91942, "trades": 1478, "taker_buy_base": 101464.21, "taker_buy_quote": 86299.64709 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.859, "high": 0.904, "low": 0.853, "close": 0.881, "volume": 282955.32, "close_time": 1773626399999, "quote_volume": 249552.07398, "trades": 1854, "taker_buy_base": 182224.11, "taker_buy_quote": 160803.97378 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.88, "high": 0.881, "low": 0.854, "close": 0.87, "volume": 171143.97, "close_time": 1773629999999, "quote_volume": 148751.85828, "trades": 1324, "taker_buy_base": 72015.17, "taker_buy_quote": 62715.59819 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.869, "high": 0.897, "low": 0.867, "close": 0.875, "volume": 200682.97, "close_time": 1773633599999, "quote_volume": 177161.02728, "trades": 2009, "taker_buy_base": 94734.07, "taker_buy_quote": 83740.46515 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.875, "high": 0.884, "low": 0.868, "close": 0.87, "volume": 79116.22, "close_time": 1773637199999, "quote_volume": 69224.99711, "trades": 1321, "taker_buy_base": 26329.51, "taker_buy_quote": 23064.30452 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.871, "high": 0.874, "low": 0.857, "close": 0.86, "volume": 87914.2, "close_time": 1773640799999, "quote_volume": 76013.87957, "trades": 1213, "taker_buy_base": 28196.43, "taker_buy_quote": 24441.53855 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.86, "high": 0.877, "low": 0.844, "close": 0.85, "volume": 228564.36, "close_time": 1773644399999, "quote_volume": 196658.1163, "trades": 3053, "taker_buy_base": 127373.19, "taker_buy_quote": 109732.58027 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.85, "high": 0.854, "low": 0.839, "close": 0.844, "volume": 145589.75, "close_time": 1773647999999, "quote_volume": 123127.45372, "trades": 1161, "taker_buy_base": 49525.26, "taker_buy_quote": 41904.23304 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.844, "high": 0.847, "low": 0.833, "close": 0.837, "volume": 114899.34, "close_time": 1773651599999, "quote_volume": 96435.79703, "trades": 1084, "taker_buy_base": 42005.6, "taker_buy_quote": 35290.3163 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.836, "high": 0.852, "low": 0.833, "close": 0.846, "volume": 104276.7, "close_time": 1773655199999, "quote_volume": 87949.30563, "trades": 1147, "taker_buy_base": 71453.47, "taker_buy_quote": 60314.41437 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.845, "high": 0.866, "low": 0.839, "close": 0.851, "volume": 146840.72, "close_time": 1773658799999, "quote_volume": 125095.72417, "trades": 789, "taker_buy_base": 71646.05, "taker_buy_quote": 61079.82616 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.851, "high": 0.901, "low": 0.845, "close": 0.893, "volume": 447557.28, "close_time": 1773662399999, "quote_volume": 391928.7947, "trades": 6600, "taker_buy_base": 274273.81, "taker_buy_quote": 240918.69 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.893, "high": 0.948, "low": 0.874, "close": 0.948, "volume": 400539.03, "close_time": 1773665999999, "quote_volume": 364846.2315, "trades": 5603, "taker_buy_base": 214504.91, "taker_buy_quote": 195662.79916 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.946, "high": 0.979, "low": 0.893, "close": 0.901, "volume": 722231.9, "close_time": 1773669599999, "quote_volume": 672974.15228, "trades": 12734, "taker_buy_base": 334429.48, "taker_buy_quote": 312598.60416 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.902, "high": 0.934, "low": 0.857, "close": 0.91, "volume": 593505.26, "close_time": 1773673199999, "quote_volume": 528140.98897, "trades": 9594, "taker_buy_base": 305733.25, "taker_buy_quote": 273331.90307 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.91, "high": 1.049, "low": 0.897, "close": 1.011, "volume": 2537988.48, "close_time": 1773676799999, "quote_volume": 2529339.29367, "trades": 46069, "taker_buy_base": 1368732.6, "taker_buy_quote": 1366729.84771 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.009, "high": 1.028, "low": 0.981, "close": 1.028, "volume": 720018.47, "close_time": 1773680399999, "quote_volume": 722085.15158, "trades": 9832, "taker_buy_base": 392646.93, "taker_buy_quote": 394253.90107 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.026, "high": 1.052, "low": 1.004, "close": 1.044, "volume": 344843.0, "close_time": 1773683999999, "quote_volume": 354763.1516, "trades": 2697, "taker_buy_base": 203349.38, "taker_buy_quote": 209677.31446 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.045, "high": 1.116, "low": 1.044, "close": 1.109, "volume": 1007242.47, "close_time": 1773687599999, "quote_volume": 1088403.92764, "trades": 7074, "taker_buy_base": 569273.76, "taker_buy_quote": 615458.8659 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.111, "high": 1.122, "low": 1.084, "close": 1.104, "volume": 605052.16, "close_time": 1773691199999, "quote_volume": 667477.16204, "trades": 4550, "taker_buy_base": 305237.52, "taker_buy_quote": 336542.41775 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.103, "high": 1.17, "low": 1.074, "close": 1.106, "volume": 682337.95, "close_time": 1773694799999, "quote_volume": 767387.23412, "trades": 4843, "taker_buy_base": 349547.82, "taker_buy_quote": 393062.51412 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.106, "high": 1.113, "low": 1.064, "close": 1.078, "volume": 329813.09, "close_time": 1773698399999, "quote_volume": 357390.55398, "trades": 3853, "taker_buy_base": 138253.79, "taker_buy_quote": 149590.48866 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.078, "high": 1.153, "low": 1.056, "close": 1.129, "volume": 676020.69, "close_time": 1773701999999, "quote_volume": 746453.38251, "trades": 7494, "taker_buy_base": 387430.21, "taker_buy_quote": 427790.99852 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.129, "high": 1.18, "low": 1.115, "close": 1.174, "volume": 606189.95, "close_time": 1773705599999, "quote_volume": 698729.9392, "trades": 5953, "taker_buy_base": 300862.88, "taker_buy_quote": 346905.68577 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.174, "high": 1.22, "low": 1.151, "close": 1.215, "volume": 1102195.61, "close_time": 1773709199999, "quote_volume": 1316638.71503, "trades": 10010, "taker_buy_base": 603973.27, "taker_buy_quote": 722480.26661 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.214, "high": 1.395, "low": 1.207, "close": 1.38, "volume": 1790276.87, "close_time": 1773712799999, "quote_volume": 2322069.63784, "trades": 17610, "taker_buy_base": 991645.5, "taker_buy_quote": 1284158.8551 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.382, "high": 1.43, "low": 1.297, "close": 1.369, "volume": 1863641.18, "close_time": 1773716399999, "quote_volume": 2560570.32573, "trades": 19078, "taker_buy_base": 921539.32, "taker_buy_quote": 1268070.75846 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.37, "high": 1.371, "low": 1.272, "close": 1.292, "volume": 728044.84, "close_time": 1773719999999, "quote_volume": 957318.16822, "trades": 8429, "taker_buy_base": 347228.77, "taker_buy_quote": 456665.79098 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.291, "high": 1.296, "low": 1.117, "close": 1.183, "volume": 873000.61, "close_time": 1773723599999, "quote_volume": 1043034.6988, "trades": 8986, "taker_buy_base": 412923.31, "taker_buy_quote": 492010.64055 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.181, "high": 1.227, "low": 1.144, "close": 1.201, "volume": 667977.2, "close_time": 1773727199999, "quote_volume": 794160.81304, "trades": 6460, "taker_buy_base": 286517.49, "taker_buy_quote": 341360.39847 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.2, "high": 1.201, "low": 1.153, "close": 1.183, "volume": 357956.4, "close_time": 1773730799999, "quote_volume": 420518.50678, "trades": 4476, "taker_buy_base": 150320.58, "taker_buy_quote": 176668.80345 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.181, "high": 1.236, "low": 1.158, "close": 1.166, "volume": 492441.05, "close_time": 1773734399999, "quote_volume": 586261.38464, "trades": 4893, "taker_buy_base": 252490.14, "taker_buy_quote": 301415.70126 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.168, "high": 1.192, "low": 1.146, "close": 1.176, "volume": 258364.07, "close_time": 1773737999999, "quote_volume": 302747.80593, "trades": 2652, "taker_buy_base": 131168.42, "taker_buy_quote": 153821.37773 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.176, "high": 1.177, "low": 1.125, "close": 1.134, "volume": 295059.0, "close_time": 1773741599999, "quote_volume": 338141.89216, "trades": 2880, "taker_buy_base": 130117.85, "taker_buy_quote": 149202.91682 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.132, "high": 1.148, "low": 1.104, "close": 1.107, "volume": 294885.84, "close_time": 1773745199999, "quote_volume": 332038.26434, "trades": 2185, "taker_buy_base": 101100.87, "taker_buy_quote": 114096.39999 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.107, "high": 1.14, "low": 1.082, "close": 1.128, "volume": 321007.83, "close_time": 1773748799999, "quote_volume": 358970.284, "trades": 3302, "taker_buy_base": 177571.16, "taker_buy_quote": 198711.24292 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.127, "high": 1.134, "low": 1.047, "close": 1.105, "volume": 781461.36, "close_time": 1773752399999, "quote_volume": 857250.89259, "trades": 7427, "taker_buy_base": 408737.64, "taker_buy_quote": 449261.62288 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.106, "high": 1.119, "low": 1.068, "close": 1.079, "volume": 231764.39, "close_time": 1773755999999, "quote_volume": 254549.36776, "trades": 2003, "taker_buy_base": 104508.25, "taker_buy_quote": 114831.81892 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.079, "high": 1.097, "low": 1.002, "close": 1.071, "volume": 566498.0, "close_time": 1773759599999, "quote_volume": 592983.8309, "trades": 4708, "taker_buy_base": 274451.42, "taker_buy_quote": 287790.94413 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.072, "high": 1.085, "low": 1.003, "close": 1.021, "volume": 636849.81, "close_time": 1773763199999, "quote_volume": 658695.52547, "trades": 4856, "taker_buy_base": 240247.03, "taker_buy_quote": 248966.20579 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.023, "high": 1.045, "low": 1.014, "close": 1.024, "volume": 319383.39, "close_time": 1773766799999, "quote_volume": 329314.14263, "trades": 2360, "taker_buy_base": 152805.86, "taker_buy_quote": 157641.27908 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.024, "high": 1.047, "low": 1.009, "close": 1.009, "volume": 175422.25, "close_time": 1773770399999, "quote_volume": 180150.32749, "trades": 1752, "taker_buy_base": 83420.92, "taker_buy_quote": 85797.93275 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.009, "high": 1.024, "low": 1.005, "close": 1.014, "volume": 115828.67, "close_time": 1773773999999, "quote_volume": 117428.40093, "trades": 1282, "taker_buy_base": 54015.98, "taker_buy_quote": 54802.90603 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.015, "high": 1.025, "low": 1.01, "close": 1.025, "volume": 106766.03, "close_time": 1773777599999, "quote_volume": 108642.45586, "trades": 1002, "taker_buy_base": 61516.27, "taker_buy_quote": 62631.15715 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.025, "high": 1.042, "low": 1.017, "close": 1.019, "volume": 135054.19, "close_time": 1773781199999, "quote_volume": 139158.50912, "trades": 1313, "taker_buy_base": 75508.92, "taker_buy_quote": 77924.46884 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.019, "high": 1.025, "low": 1.007, "close": 1.009, "volume": 52265.2, "close_time": 1773784799999, "quote_volume": 53148.33822, "trades": 648, "taker_buy_base": 18825.28, "taker_buy_quote": 19146.1713 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.009, "high": 1.019, "low": 1.005, "close": 1.011, "volume": 84711.7, "close_time": 1773788399999, "quote_volume": 85652.80666, "trades": 778, "taker_buy_base": 35485.56, "taker_buy_quote": 35930.4112 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.012, "high": 1.042, "low": 0.949, "close": 0.989, "volume": 599706.86, "close_time": 1773791999999, "quote_volume": 600891.12766, "trades": 5246, "taker_buy_base": 288675.45, "taker_buy_quote": 290562.25842 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.991, "high": 1.032, "low": 0.93, "close": 0.998, "volume": 777454.74, "close_time": 1773795599999, "quote_volume": 762692.90316, "trades": 7498, "taker_buy_base": 369178.28, "taker_buy_quote": 363511.1557 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.998, "high": 1.035, "low": 0.996, "close": 1.012, "volume": 254890.53, "close_time": 1773799199999, "quote_volume": 259914.84808, "trades": 2733, "taker_buy_base": 125793.79, "taker_buy_quote": 128561.23294 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.013, "high": 1.038, "low": 0.995, "close": 1.016, "volume": 293877.35, "close_time": 1773802799999, "quote_volume": 297987.68378, "trades": 2593, "taker_buy_base": 122026.55, "taker_buy_quote": 124069.06775 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.016, "high": 1.033, "low": 1.001, "close": 1.006, "volume": 257428.57, "close_time": 1773806399999, "quote_volume": 261594.46226, "trades": 2395, "taker_buy_base": 135843.9, "taker_buy_quote": 138152.47724 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.006, "high": 1.021, "low": 0.998, "close": 1.019, "volume": 78470.26, "close_time": 1773809999999, "quote_volume": 79159.41632, "trades": 957, "taker_buy_base": 39117.91, "taker_buy_quote": 39514.36544 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.019, "high": 1.087, "low": 1.019, "close": 1.064, "volume": 423318.47, "close_time": 1773813599999, "quote_volume": 444372.859, "trades": 4340, "taker_buy_base": 249576.88, "taker_buy_quote": 261745.11137 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.062, "high": 1.079, "low": 0.977, "close": 0.98, "volume": 474264.43, "close_time": 1773817199999, "quote_volume": 480085.67063, "trades": 5444, "taker_buy_base": 196075.5, "taker_buy_quote": 198552.63491 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.981, "high": 1.012, "low": 0.968, "close": 0.983, "volume": 296214.09, "close_time": 1773820799999, "quote_volume": 293064.49735, "trades": 2975, "taker_buy_base": 139246.61, "taker_buy_quote": 138074.64317 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.982, "high": 0.996, "low": 0.972, "close": 0.992, "volume": 131677.25, "close_time": 1773824399999, "quote_volume": 129809.38943, "trades": 1321, "taker_buy_base": 54451.59, "taker_buy_quote": 53653.70591 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.992, "high": 0.994, "low": 0.972, "close": 0.972, "volume": 96492.16, "close_time": 1773827999999, "quote_volume": 95062.39702, "trades": 1098, "taker_buy_base": 37692.87, "taker_buy_quote": 37148.47261 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.973, "high": 1.025, "low": 0.954, "close": 1.005, "volume": 478518.17, "close_time": 1773831599999, "quote_volume": 475613.10993, "trades": 5193, "taker_buy_base": 269840.65, "taker_buy_quote": 268987.30974 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.005, "high": 1.033, "low": 0.958, "close": 0.963, "volume": 370836.59, "close_time": 1773835199999, "quote_volume": 364749.55478, "trades": 5069, "taker_buy_base": 140129.87, "taker_buy_quote": 138154.42611 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.963, "high": 0.969, "low": 0.876, "close": 0.88, "volume": 937875.46, "close_time": 1773838799999, "quote_volume": 858231.83176, "trades": 10440, "taker_buy_base": 355227.77, "taker_buy_quote": 323437.69387 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.88, "high": 0.9, "low": 0.86, "close": 0.879, "volume": 363506.99, "close_time": 1773842399999, "quote_volume": 320449.36352, "trades": 2780, "taker_buy_base": 209092.21, "taker_buy_quote": 184612.53861 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.88, "high": 0.92, "low": 0.872, "close": 0.879, "volume": 577418.69, "close_time": 1773845999999, "quote_volume": 518423.44502, "trades": 3951, "taker_buy_base": 323017.35, "taker_buy_quote": 290984.86817 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.88, "high": 0.926, "low": 0.876, "close": 0.906, "volume": 439265.08, "close_time": 1773849599999, "quote_volume": 395753.74383, "trades": 3251, "taker_buy_base": 265226.06, "taker_buy_quote": 239177.56787 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.905, "high": 0.963, "low": 0.899, "close": 0.933, "volume": 1038258.65, "close_time": 1773853199999, "quote_volume": 963761.05391, "trades": 10539, "taker_buy_base": 495395.09, "taker_buy_quote": 459704.67888 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.934, "high": 1.048, "low": 0.929, "close": 1.026, "volume": 505008.32, "close_time": 1773856799999, "quote_volume": 494949.49506, "trades": 5037, "taker_buy_base": 306313.95, "taker_buy_quote": 301437.83102 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.027, "high": 1.123, "low": 1.011, "close": 1.042, "volume": 694402.42, "close_time": 1773860399999, "quote_volume": 739219.29555, "trades": 7350, "taker_buy_base": 354280.9, "taker_buy_quote": 376403.19411 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.042, "high": 1.079, "low": 0.998, "close": 0.998, "volume": 556664.25, "close_time": 1773863999999, "quote_volume": 579648.00638, "trades": 4547, "taker_buy_base": 241822.78, "taker_buy_quote": 252155.67665 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.0, "high": 1.01, "low": 0.956, "close": 1.01, "volume": 397404.41, "close_time": 1773867599999, "quote_volume": 391528.76119, "trades": 2290, "taker_buy_base": 185182.98, "taker_buy_quote": 182389.08846 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.008, "high": 1.105, "low": 1.001, "close": 1.049, "volume": 656118.46, "close_time": 1773871199999, "quote_volume": 691700.71406, "trades": 4369, "taker_buy_base": 332484.76, "taker_buy_quote": 351249.17918 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.049, "high": 1.177, "low": 1.015, "close": 1.126, "volume": 1359775.02, "close_time": 1773874799999, "quote_volume": 1499492.83328, "trades": 9996, "taker_buy_base": 708826.9, "taker_buy_quote": 776393.45938 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.127, "high": 1.154, "low": 1.102, "close": 1.137, "volume": 419101.55, "close_time": 1773878399999, "quote_volume": 472416.00533, "trades": 3334, "taker_buy_base": 213466.9, "taker_buy_quote": 241206.74592 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.137, "high": 1.142, "low": 0.971, "close": 1.0, "volume": 811445.59, "close_time": 1773881999999, "quote_volume": 859419.84501, "trades": 6004, "taker_buy_base": 356535.24, "taker_buy_quote": 375780.14825 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.998, "high": 1.006, "low": 0.908, "close": 0.963, "volume": 578582.16, "close_time": 1773885599999, "quote_volume": 543181.3983, "trades": 6452, "taker_buy_base": 322190.67, "taker_buy_quote": 301412.741 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.963, "high": 0.965, "low": 0.869, "close": 0.878, "volume": 760069.46, "close_time": 1773889199999, "quote_volume": 686350.4125, "trades": 11578, "taker_buy_base": 256411.09, "taker_buy_quote": 231453.64798 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.88, "high": 0.934, "low": 0.854, "close": 0.857, "volume": 742908.11, "close_time": 1773892799999, "quote_volume": 657011.02706, "trades": 10370, "taker_buy_base": 337730.87, "taker_buy_quote": 300620.52774 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.857, "high": 0.878, "low": 0.806, "close": 0.819, "volume": 1135299.64, "close_time": 1773896399999, "quote_volume": 950575.15472, "trades": 14397, "taker_buy_base": 385782.84, "taker_buy_quote": 324108.50793 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.818, "high": 0.825, "low": 0.606, "close": 0.723, "volume": 2954012.0, "close_time": 1773899999999, "quote_volume": 2025332.22439, "trades": 26846, "taker_buy_base": 1371344.14, "taker_buy_quote": 933787.75689 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.723, "high": 0.785, "low": 0.533, "close": 0.552, "volume": 3766365.28, "close_time": 1773903599999, "quote_volume": 2371522.4077, "trades": 41744, "taker_buy_base": 1545157.29, "taker_buy_quote": 981747.69385 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.553, "high": 0.923, "low": 0.532, "close": 0.801, "volume": 6246447.18, "close_time": 1773907199999, "quote_volume": 4455461.53649, "trades": 72303, "taker_buy_base": 3625505.23, "taker_buy_quote": 2579346.0676 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.8, "high": 1.018, "low": 0.773, "close": 0.992, "volume": 3212052.65, "close_time": 1773910799999, "quote_volume": 2865007.57127, "trades": 32622, "taker_buy_base": 1725791.77, "taker_buy_quote": 1540084.17422 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.991, "high": 1.2, "low": 0.977, "close": 1.098, "volume": 2947758.97, "close_time": 1773914399999, "quote_volume": 3233593.58623, "trades": 38585, "taker_buy_base": 1656713.66, "taker_buy_quote": 1816738.39936 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.098, "high": 1.105, "low": 0.946, "close": 1.028, "volume": 1778657.45, "close_time": 1773917999999, "quote_volume": 1803824.78767, "trades": 22291, "taker_buy_base": 1001744.31, "taker_buy_quote": 1016435.62622 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.029, "high": 1.07, "low": 0.955, "close": 0.959, "volume": 1157797.0, "close_time": 1773921599999, "quote_volume": 1178518.51829, "trades": 8012, "taker_buy_base": 634723.78, "taker_buy_quote": 647093.04294 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.962, "high": 0.965, "low": 0.722, "close": 0.734, "volume": 3295918.33, "close_time": 1773925199999, "quote_volume": 2725151.936, "trades": 27595, "taker_buy_base": 1584354.21, "taker_buy_quote": 1317699.50347 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.733, "high": 0.864, "low": 0.689, "close": 0.696, "volume": 4483260.69, "close_time": 1773928799999, "quote_volume": 3421840.03018, "trades": 32276, "taker_buy_base": 2112135.67, "taker_buy_quote": 1626745.80225 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.696, "high": 0.705, "low": 0.591, "close": 0.601, "volume": 3703221.29, "close_time": 1773932399999, "quote_volume": 2328088.531, "trades": 28038, "taker_buy_base": 1572856.32, "taker_buy_quote": 990912.40559 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.602, "high": 0.606, "low": 0.562, "close": 0.57, "volume": 2389683.84, "close_time": 1773935999999, "quote_volume": 1403810.80062, "trades": 11301, "taker_buy_base": 1089842.22, "taker_buy_quote": 642067.76019 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.571, "high": 0.608, "low": 0.56, "close": 0.571, "volume": 2251446.38, "close_time": 1773939599999, "quote_volume": 1286064.09821, "trades": 10868, "taker_buy_base": 779548.32, "taker_buy_quote": 446353.61396 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.571, "high": 0.62, "low": 0.563, "close": 0.61, "volume": 1747642.53, "close_time": 1773943199999, "quote_volume": 1022153.09882, "trades": 7559, "taker_buy_base": 785374.71, "taker_buy_quote": 462156.01474 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.61, "high": 0.617, "low": 0.582, "close": 0.605, "volume": 797284.04, "close_time": 1773946799999, "quote_volume": 481045.51184, "trades": 3998, "taker_buy_base": 398701.19, "taker_buy_quote": 240954.94621 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.605, "high": 0.663, "low": 0.604, "close": 0.638, "volume": 1234584.89, "close_time": 1773950399999, "quote_volume": 790024.46247, "trades": 5462, "taker_buy_base": 642936.96, "taker_buy_quote": 411216.48978 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.638, "high": 0.648, "low": 0.622, "close": 0.639, "volume": 416514.3, "close_time": 1773953999999, "quote_volume": 265014.1414, "trades": 2245, "taker_buy_base": 201627.92, "taker_buy_quote": 128471.0082 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.638, "high": 0.663, "low": 0.565, "close": 0.591, "volume": 1570298.89, "close_time": 1773957599999, "quote_volume": 946728.65871, "trades": 8141, "taker_buy_base": 600379.99, "taker_buy_quote": 363077.27226 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.591, "high": 0.612, "low": 0.582, "close": 0.6, "volume": 1209924.33, "close_time": 1773961199999, "quote_volume": 723642.97458, "trades": 4524, "taker_buy_base": 695483.33, "taker_buy_quote": 416090.48942 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.601, "high": 0.612, "low": 0.567, "close": 0.581, "volume": 1045983.31, "close_time": 1773964799999, "quote_volume": 618869.73779, "trades": 5301, "taker_buy_base": 471476.25, "taker_buy_quote": 279248.09437 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.581, "high": 0.607, "low": 0.556, "close": 0.573, "volume": 2543765.21, "close_time": 1773968399999, "quote_volume": 1482169.44015, "trades": 18239, "taker_buy_base": 1058022.4, "taker_buy_quote": 616433.29974 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.573, "high": 0.578, "low": 0.555, "close": 0.564, "volume": 1616226.71, "close_time": 1773971999999, "quote_volume": 913998.91226, "trades": 18266, "taker_buy_base": 476706.73, "taker_buy_quote": 270188.21542 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.564, "high": 0.57, "low": 0.545, "close": 0.557, "volume": 662107.9, "close_time": 1773975599999, "quote_volume": 369421.33619, "trades": 5363, "taker_buy_base": 281743.09, "taker_buy_quote": 157655.09674 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.557, "high": 0.56, "low": 0.516, "close": 0.528, "volume": 2451036.43, "close_time": 1773979199999, "quote_volume": 1323055.09187, "trades": 25316, "taker_buy_base": 1092632.57, "taker_buy_quote": 590930.11796 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.528, "high": 0.551, "low": 0.504, "close": 0.507, "volume": 1554768.07, "close_time": 1773982799999, "quote_volume": 811841.6792, "trades": 12454, "taker_buy_base": 689945.52, "taker_buy_quote": 360228.45726 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.507, "high": 0.515, "low": 0.43, "close": 0.436, "volume": 3953204.99, "close_time": 1773986399999, "quote_volume": 1832554.17919, "trades": 23376, "taker_buy_base": 1610145.59, "taker_buy_quote": 747294.96814 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.437, "high": 0.475, "low": 0.437, "close": 0.46, "volume": 1953216.53, "close_time": 1773989999999, "quote_volume": 889785.72511, "trades": 12878, "taker_buy_base": 1048609.99, "taker_buy_quote": 477619.35105 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.461, "high": 0.498, "low": 0.458, "close": 0.462, "volume": 2005376.5, "close_time": 1773993599999, "quote_volume": 952653.42889, "trades": 15031, "taker_buy_base": 1088775.64, "taker_buy_quote": 517698.62313 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.461, "high": 0.473, "low": 0.452, "close": 0.454, "volume": 1036260.2, "close_time": 1773997199999, "quote_volume": 478277.78546, "trades": 9182, "taker_buy_base": 527611.09, "taker_buy_quote": 243821.20464 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.452, "high": 0.455, "low": 0.443, "close": 0.446, "volume": 668412.32, "close_time": 1774000799999, "quote_volume": 299777.77456, "trades": 4676, "taker_buy_base": 319177.73, "taker_buy_quote": 143304.01332 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.446, "high": 0.451, "low": 0.426, "close": 0.446, "volume": 911628.11, "close_time": 1774004399999, "quote_volume": 402393.83468, "trades": 6351, "taker_buy_base": 454856.49, "taker_buy_quote": 201091.49438 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.447, "high": 0.448, "low": 0.406, "close": 0.419, "volume": 1895020.44, "close_time": 1774007999999, "quote_volume": 802298.34641, "trades": 11108, "taker_buy_base": 861390.77, "taker_buy_quote": 364882.01419 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.42, "high": 0.422, "low": 0.391, "close": 0.402, "volume": 2023328.37, "close_time": 1774011599999, "quote_volume": 816543.39576, "trades": 7924, "taker_buy_base": 1001454.96, "taker_buy_quote": 404721.51248 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.402, "high": 0.426, "low": 0.397, "close": 0.409, "volume": 1460437.9, "close_time": 1774015199999, "quote_volume": 599463.0882, "trades": 3968, "taker_buy_base": 789802.4, "taker_buy_quote": 324565.56166 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.409, "high": 0.41, "low": 0.392, "close": 0.4, "volume": 1202351.51, "close_time": 1774018799999, "quote_volume": 481064.71953, "trades": 3385, "taker_buy_base": 640706.57, "taker_buy_quote": 256400.4322 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.401, "high": 0.401, "low": 0.374, "close": 0.381, "volume": 2044595.25, "close_time": 1774022399999, "quote_volume": 786247.82505, "trades": 4762, "taker_buy_base": 908715.96, "taker_buy_quote": 349731.69935 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.382, "high": 0.386, "low": 0.365, "close": 0.371, "volume": 1076157.21, "close_time": 1774025999999, "quote_volume": 405088.88677, "trades": 2571, "taker_buy_base": 488561.33, "taker_buy_quote": 184172.56832 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.37, "high": 0.379, "low": 0.366, "close": 0.372, "volume": 1017596.83, "close_time": 1774029599999, "quote_volume": 378545.40693, "trades": 2071, "taker_buy_base": 571342.35, "taker_buy_quote": 212667.93806 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.372, "high": 0.379, "low": 0.368, "close": 0.377, "volume": 908348.23, "close_time": 1774033199999, "quote_volume": 340288.9034, "trades": 2166, "taker_buy_base": 481707.59, "taker_buy_quote": 180615.03598 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.377, "high": 0.39, "low": 0.367, "close": 0.372, "volume": 1003368.44, "close_time": 1774036799999, "quote_volume": 377718.98292, "trades": 2372, "taker_buy_base": 512870.79, "taker_buy_quote": 193382.25161 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.372, "high": 0.394, "low": 0.372, "close": 0.391, "volume": 1387636.56, "close_time": 1774040399999, "quote_volume": 530721.38842, "trades": 3421, "taker_buy_base": 675604.38, "taker_buy_quote": 258414.6308 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.392, "high": 0.407, "low": 0.378, "close": 0.382, "volume": 1368187.51, "close_time": 1774043999999, "quote_volume": 536513.69161, "trades": 2718, "taker_buy_base": 712932.51, "taker_buy_quote": 280111.89418 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.383, "high": 0.388, "low": 0.377, "close": 0.378, "volume": 408153.13, "close_time": 1774047599999, "quote_volume": 155827.95892, "trades": 807, "taker_buy_base": 184679.21, "taker_buy_quote": 70569.42517 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.377, "high": 0.383, "low": 0.371, "close": 0.372, "volume": 526253.03, "close_time": 1774051199999, "quote_volume": 197930.14516, "trades": 1036, "taker_buy_base": 252184.85, "taker_buy_quote": 94908.73227 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.372, "high": 0.387, "low": 0.357, "close": 0.386, "volume": 961878.95, "close_time": 1774054799999, "quote_volume": 357300.22798, "trades": 1898, "taker_buy_base": 493192.79, "taker_buy_quote": 183833.72277 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.386, "high": 0.395, "low": 0.37, "close": 0.373, "volume": 1172484.28, "close_time": 1774058399999, "quote_volume": 450638.92135, "trades": 2151, "taker_buy_base": 587241.29, "taker_buy_quote": 226193.13608 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.374, "high": 0.381, "low": 0.369, "close": 0.378, "volume": 512252.86, "close_time": 1774061999999, "quote_volume": 192019.91157, "trades": 1098, "taker_buy_base": 251034.2, "taker_buy_quote": 94136.71037 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.378, "high": 0.387, "low": 0.376, "close": 0.381, "volume": 435760.26, "close_time": 1774065599999, "quote_volume": 166372.22617, "trades": 892, "taker_buy_base": 222720.01, "taker_buy_quote": 85075.15866 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.381, "high": 0.415, "low": 0.38, "close": 0.41, "volume": 1445854.24, "close_time": 1774069199999, "quote_volume": 578696.00774, "trades": 2278, "taker_buy_base": 867310.15, "taker_buy_quote": 345631.59444 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.41, "high": 0.468, "low": 0.406, "close": 0.461, "volume": 2461626.16, "close_time": 1774072799999, "quote_volume": 1054966.04292, "trades": 5360, "taker_buy_base": 1340613.69, "taker_buy_quote": 576280.55126 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.461, "high": 0.477, "low": 0.416, "close": 0.43, "volume": 2369141.77, "close_time": 1774076399999, "quote_volume": 1056389.21752, "trades": 6208, "taker_buy_base": 1094597.37, "taker_buy_quote": 488423.485 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.43, "high": 0.436, "low": 0.405, "close": 0.425, "volume": 1177628.09, "close_time": 1774079999999, "quote_volume": 497467.77948, "trades": 3270, "taker_buy_base": 578666.24, "taker_buy_quote": 244334.14778 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.426, "high": 0.435, "low": 0.408, "close": 0.411, "volume": 652349.42, "close_time": 1774083599999, "quote_volume": 274986.2809, "trades": 2087, "taker_buy_base": 265783.0, "taker_buy_quote": 112656.92467 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.411, "high": 0.416, "low": 0.396, "close": 0.414, "volume": 928265.14, "close_time": 1774087199999, "quote_volume": 377643.41949, "trades": 2285, "taker_buy_base": 412201.89, "taker_buy_quote": 167673.64486 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.414, "high": 0.422, "low": 0.406, "close": 0.414, "volume": 645493.29, "close_time": 1774090799999, "quote_volume": 267194.30723, "trades": 1553, "taker_buy_base": 336338.26, "taker_buy_quote": 139524.86352 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.413, "high": 0.422, "low": 0.402, "close": 0.403, "volume": 653247.4, "close_time": 1774094399999, "quote_volume": 268951.73683, "trades": 1608, "taker_buy_base": 273773.25, "taker_buy_quote": 113204.21966 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.403, "high": 0.446, "low": 0.401, "close": 0.436, "volume": 1892693.04, "close_time": 1774097999999, "quote_volume": 807870.70066, "trades": 4743, "taker_buy_base": 1032105.32, "taker_buy_quote": 440028.29082 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.436, "high": 0.447, "low": 0.424, "close": 0.425, "volume": 1324913.12, "close_time": 1774101599999, "quote_volume": 574304.24143, "trades": 3500, "taker_buy_base": 623618.06, "taker_buy_quote": 270962.40919 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.426, "high": 0.429, "low": 0.409, "close": 0.413, "volume": 831989.21, "close_time": 1774105199999, "quote_volume": 349071.42752, "trades": 2105, "taker_buy_base": 387480.44, "taker_buy_quote": 162838.3742 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.413, "high": 0.427, "low": 0.41, "close": 0.42, "volume": 706433.95, "close_time": 1774108799999, "quote_volume": 295854.30875, "trades": 2205, "taker_buy_base": 374846.66, "taker_buy_quote": 157243.37065 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.42, "high": 0.425, "low": 0.412, "close": 0.412, "volume": 541723.53, "close_time": 1774112399999, "quote_volume": 226196.92944, "trades": 1522, "taker_buy_base": 239725.66, "taker_buy_quote": 99897.77632 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.412, "high": 0.429, "low": 0.408, "close": 0.425, "volume": 507420.68, "close_time": 1774115999999, "quote_volume": 212654.95981, "trades": 1258, "taker_buy_base": 319829.71, "taker_buy_quote": 134433.06468 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.425, "high": 0.432, "low": 0.414, "close": 0.422, "volume": 589755.48, "close_time": 1774119599999, "quote_volume": 250061.61751, "trades": 1579, "taker_buy_base": 249439.17, "taker_buy_quote": 105959.05079 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.423, "high": 0.426, "low": 0.414, "close": 0.417, "volume": 371859.87, "close_time": 1774123199999, "quote_volume": 155715.96141, "trades": 1294, "taker_buy_base": 153469.89, "taker_buy_quote": 64371.23006 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.416, "high": 0.418, "low": 0.405, "close": 0.414, "volume": 346917.82, "close_time": 1774126799999, "quote_volume": 142468.65337, "trades": 1278, "taker_buy_base": 139195.51, "taker_buy_quote": 57257.35133 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.415, "high": 0.417, "low": 0.405, "close": 0.406, "volume": 163871.84, "close_time": 1774130399999, "quote_volume": 67384.89156, "trades": 602, "taker_buy_base": 50356.66, "taker_buy_quote": 20744.90385 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.405, "high": 0.415, "low": 0.402, "close": 0.414, "volume": 222891.5, "close_time": 1774133999999, "quote_volume": 91001.85395, "trades": 738, "taker_buy_base": 137088.57, "taker_buy_quote": 56048.88886 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.414, "high": 0.418, "low": 0.387, "close": 0.397, "volume": 538034.63, "close_time": 1774137599999, "quote_volume": 215203.41426, "trades": 1813, "taker_buy_base": 208559.72, "taker_buy_quote": 83733.83497 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.397, "high": 0.409, "low": 0.393, "close": 0.399, "volume": 604813.19, "close_time": 1774141199999, "quote_volume": 242808.68502, "trades": 1724, "taker_buy_base": 285054.65, "taker_buy_quote": 114707.59432 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.399, "high": 0.411, "low": 0.397, "close": 0.411, "volume": 354828.62, "close_time": 1774144799999, "quote_volume": 143906.73616, "trades": 1223, "taker_buy_base": 202865.41, "taker_buy_quote": 82495.97865 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.411, "high": 0.42, "low": 0.405, "close": 0.411, "volume": 406197.09, "close_time": 1774148399999, "quote_volume": 167365.4468, "trades": 1265, "taker_buy_base": 206873.66, "taker_buy_quote": 85276.46243 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.41, "high": 0.425, "low": 0.41, "close": 0.42, "volume": 465449.56, "close_time": 1774151999999, "quote_volume": 194265.42465, "trades": 1428, "taker_buy_base": 245820.98, "taker_buy_quote": 102802.67949 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.422, "high": 0.425, "low": 0.401, "close": 0.401, "volume": 655782.53, "close_time": 1774155599999, "quote_volume": 270698.86761, "trades": 1718, "taker_buy_base": 216920.81, "taker_buy_quote": 89629.89902 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.401, "high": 0.405, "low": 0.388, "close": 0.392, "volume": 537224.64, "close_time": 1774159199999, "quote_volume": 212007.72511, "trades": 1515, "taker_buy_base": 185728.75, "taker_buy_quote": 73209.14774 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.393, "high": 0.398, "low": 0.389, "close": 0.393, "volume": 318577.18, "close_time": 1774162799999, "quote_volume": 125330.76009, "trades": 895, "taker_buy_base": 149536.48, "taker_buy_quote": 58938.02328 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.393, "high": 0.397, "low": 0.383, "close": 0.385, "volume": 525701.37, "close_time": 1774166399999, "quote_volume": 204919.04783, "trades": 1039, "taker_buy_base": 191087.14, "taker_buy_quote": 74686.69584 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.385, "high": 0.388, "low": 0.367, "close": 0.373, "volume": 795931.81, "close_time": 1774169999999, "quote_volume": 298540.34579, "trades": 1851, "taker_buy_base": 345375.22, "taker_buy_quote": 129725.18483 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.374, "high": 0.374, "low": 0.361, "close": 0.37, "volume": 381887.32, "close_time": 1774173599999, "quote_volume": 140432.57388, "trades": 994, "taker_buy_base": 160319.8, "taker_buy_quote": 59001.28567 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.37, "high": 0.372, "low": 0.357, "close": 0.357, "volume": 521433.14, "close_time": 1774177199999, "quote_volume": 189152.00089, "trades": 1181, "taker_buy_base": 209873.54, "taker_buy_quote": 76029.22588 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.357, "high": 0.362, "low": 0.35, "close": 0.357, "volume": 818134.61, "close_time": 1774180799999, "quote_volume": 290995.17361, "trades": 1522, "taker_buy_base": 315556.35, "taker_buy_quote": 112206.63827 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.356, "high": 0.369, "low": 0.353, "close": 0.36, "volume": 574006.44, "close_time": 1774184399999, "quote_volume": 208346.8088, "trades": 1358, "taker_buy_base": 274145.38, "taker_buy_quote": 99619.44045 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.36, "high": 0.369, "low": 0.357, "close": 0.364, "volume": 476809.11, "close_time": 1774187999999, "quote_volume": 173253.35514, "trades": 1067, "taker_buy_base": 238386.11, "taker_buy_quote": 86656.64798 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.363, "high": 0.365, "low": 0.349, "close": 0.361, "volume": 665369.62, "close_time": 1774191599999, "quote_volume": 237225.53499, "trades": 1414, "taker_buy_base": 278178.35, "taker_buy_quote": 99361.22785 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.36, "high": 0.362, "low": 0.352, "close": 0.354, "volume": 245690.79, "close_time": 1774195199999, "quote_volume": 87728.44629, "trades": 691, "taker_buy_base": 113066.66, "taker_buy_quote": 40454.00823 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.354, "high": 0.361, "low": 0.352, "close": 0.361, "volume": 452284.23, "close_time": 1774198799999, "quote_volume": 161701.78572, "trades": 847, "taker_buy_base": 240953.26, "taker_buy_quote": 86100.70164 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.36, "high": 0.361, "low": 0.352, "close": 0.356, "volume": 263186.37, "close_time": 1774202399999, "quote_volume": 93967.609, "trades": 797, "taker_buy_base": 105065.43, "taker_buy_quote": 37501.74173 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.356, "high": 0.356, "low": 0.34, "close": 0.347, "volume": 568026.97, "close_time": 1774205999999, "quote_volume": 197291.39222, "trades": 1190, "taker_buy_base": 229616.05, "taker_buy_quote": 79774.40733 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.348, "high": 0.352, "low": 0.343, "close": 0.349, "volume": 332512.03, "close_time": 1774209599999, "quote_volume": 115784.10914, "trades": 575, "taker_buy_base": 163283.52, "taker_buy_quote": 56918.38679 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.349, "high": 0.353, "low": 0.347, "close": 0.348, "volume": 219062.87, "close_time": 1774213199999, "quote_volume": 76619.92322, "trades": 544, "taker_buy_base": 97952.56, "taker_buy_quote": 34295.72085 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.349, "high": 0.35, "low": 0.341, "close": 0.345, "volume": 401786.26, "close_time": 1774216799999, "quote_volume": 138798.26311, "trades": 670, "taker_buy_base": 172127.6, "taker_buy_quote": 59516.46846 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.344, "high": 0.348, "low": 0.34, "close": 0.346, "volume": 319969.2, "close_time": 1774220399999, "quote_volume": 110019.85892, "trades": 571, "taker_buy_base": 166452.29, "taker_buy_quote": 57271.99153 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.346, "high": 0.355, "low": 0.331, "close": 0.335, "volume": 895139.83, "close_time": 1774223999999, "quote_volume": 306771.34434, "trades": 1154, "taker_buy_base": 433316.69, "taker_buy_quote": 148419.26456 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.335, "high": 0.337, "low": 0.328, "close": 0.33, "volume": 573473.42, "close_time": 1774227599999, "quote_volume": 191252.6202, "trades": 1179, "taker_buy_base": 236912.04, "taker_buy_quote": 79092.72184 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.33, "high": 0.333, "low": 0.324, "close": 0.326, "volume": 503458.68, "close_time": 1774231199999, "quote_volume": 165326.01588, "trades": 1011, "taker_buy_base": 233955.92, "taker_buy_quote": 76888.44193 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.326, "high": 0.328, "low": 0.318, "close": 0.322, "volume": 613738.18, "close_time": 1774234799999, "quote_volume": 197895.03868, "trades": 1048, "taker_buy_base": 275593.28, "taker_buy_quote": 88857.07167 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.322, "high": 0.337, "low": 0.321, "close": 0.326, "volume": 794541.91, "close_time": 1774238399999, "quote_volume": 260885.24206, "trades": 1281, "taker_buy_base": 378155.52, "taker_buy_quote": 124218.05364 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.326, "high": 0.337, "low": 0.325, "close": 0.336, "volume": 425978.48, "close_time": 1774241999999, "quote_volume": 141543.02148, "trades": 636, "taker_buy_base": 251673.53, "taker_buy_quote": 83681.33115 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.336, "high": 0.348, "low": 0.327, "close": 0.328, "volume": 1095156.11, "close_time": 1774245599999, "quote_volume": 368737.68755, "trades": 1407, "taker_buy_base": 632643.89, "taker_buy_quote": 214298.42725 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.328, "high": 0.328, "low": 0.318, "close": 0.319, "volume": 354020.2, "close_time": 1774249199999, "quote_volume": 114149.47234, "trades": 754, "taker_buy_base": 168348.15, "taker_buy_quote": 54315.88205 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.319, "high": 0.319, "low": 0.312, "close": 0.313, "volume": 479004.97, "close_time": 1774252799999, "quote_volume": 150979.2408, "trades": 1067, "taker_buy_base": 236635.47, "taker_buy_quote": 74669.9878 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.313, "high": 0.323, "low": 0.313, "close": 0.318, "volume": 403312.58, "close_time": 1774256399999, "quote_volume": 127595.97685, "trades": 767, "taker_buy_base": 230774.87, "taker_buy_quote": 73161.29446 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.318, "high": 0.319, "low": 0.306, "close": 0.312, "volume": 477466.5, "close_time": 1774259999999, "quote_volume": 148255.87143, "trades": 852, "taker_buy_base": 193608.76, "taker_buy_quote": 60152.52792 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.311, "high": 0.32, "low": 0.311, "close": 0.32, "volume": 238905.55, "close_time": 1774263599999, "quote_volume": 75349.94919, "trades": 522, "taker_buy_base": 131186.85, "taker_buy_quote": 41476.60604 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.319, "high": 0.349, "low": 0.319, "close": 0.34, "volume": 1958278.11, "close_time": 1774267199999, "quote_volume": 661670.35939, "trades": 3768, "taker_buy_base": 925404.75, "taker_buy_quote": 312508.50659 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.34, "high": 0.378, "low": 0.34, "close": 0.374, "volume": 1676963.99, "close_time": 1774270799999, "quote_volume": 604152.45412, "trades": 3323, "taker_buy_base": 977017.85, "taker_buy_quote": 352580.27094 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.373, "high": 0.374, "low": 0.353, "close": 0.363, "volume": 945023.1, "close_time": 1774274399999, "quote_volume": 343007.41751, "trades": 2044, "taker_buy_base": 485658.49, "taker_buy_quote": 176619.29541 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.363, "high": 0.37, "low": 0.354, "close": 0.356, "volume": 543157.51, "close_time": 1774277999999, "quote_volume": 196569.13249, "trades": 1083, "taker_buy_base": 259397.2, "taker_buy_quote": 94102.21575 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.356, "high": 0.366, "low": 0.345, "close": 0.345, "volume": 748865.09, "close_time": 1774281599999, "quote_volume": 265304.9659, "trades": 1653, "taker_buy_base": 276098.0, "taker_buy_quote": 97947.74786 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.346, "high": 0.35, "low": 0.335, "close": 0.337, "volume": 508701.4, "close_time": 1774285199999, "quote_volume": 173614.28029, "trades": 1227, "taker_buy_base": 229053.59, "taker_buy_quote": 78241.93425 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.338, "high": 0.344, "low": 0.331, "close": 0.341, "volume": 386602.59, "close_time": 1774288799999, "quote_volume": 130230.57523, "trades": 797, "taker_buy_base": 150133.84, "taker_buy_quote": 50746.42113 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.34, "high": 0.341, "low": 0.326, "close": 0.33, "volume": 622497.54, "close_time": 1774292399999, "quote_volume": 207017.06114, "trades": 727, "taker_buy_base": 201700.42, "taker_buy_quote": 67038.12365 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.33, "high": 0.331, "low": 0.326, "close": 0.33, "volume": 228282.23, "close_time": 1774295999999, "quote_volume": 74980.21049, "trades": 501, "taker_buy_base": 116773.24, "taker_buy_quote": 38369.35585 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.33, "high": 0.338, "low": 0.326, "close": 0.335, "volume": 138026.9, "close_time": 1774299599999, "quote_volume": 45937.61129, "trades": 321, "taker_buy_base": 82064.19, "taker_buy_quote": 27336.2006 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.335, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 121797.79, "close_time": 1774303199999, "quote_volume": 40746.30646, "trades": 271, "taker_buy_base": 62346.38, "taker_buy_quote": 20884.19284 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.332, "high": 0.335, "low": 0.323, "close": 0.325, "volume": 406757.08, "close_time": 1774306799999, "quote_volume": 133615.62801, "trades": 561, "taker_buy_base": 164642.34, "taker_buy_quote": 54029.85879 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.324, "high": 0.325, "low": 0.319, "close": 0.323, "volume": 404693.51, "close_time": 1774310399999, "quote_volume": 130204.12414, "trades": 618, "taker_buy_base": 168354.01, "taker_buy_quote": 54163.59452 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.322, "high": 0.324, "low": 0.318, "close": 0.322, "volume": 280440.07, "close_time": 1774313999999, "quote_volume": 90024.82725, "trades": 471, "taker_buy_base": 155866.71, "taker_buy_quote": 50046.70135 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.322, "high": 0.324, "low": 0.317, "close": 0.318, "volume": 264796.39, "close_time": 1774317599999, "quote_volume": 85016.69866, "trades": 499, "taker_buy_base": 126919.86, "taker_buy_quote": 40805.78637 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.318, "high": 0.329, "low": 0.314, "close": 0.327, "volume": 525658.54, "close_time": 1774321199999, "quote_volume": 169564.18105, "trades": 763, "taker_buy_base": 253944.02, "taker_buy_quote": 82032.04188 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.327, "high": 0.33, "low": 0.32, "close": 0.321, "volume": 345302.08, "close_time": 1774324799999, "quote_volume": 111970.9815, "trades": 495, "taker_buy_base": 126490.4, "taker_buy_quote": 41109.74517 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.32, "high": 0.326, "low": 0.319, "close": 0.323, "volume": 255474.75, "close_time": 1774328399999, "quote_volume": 82282.59703, "trades": 421, "taker_buy_base": 168437.27, "taker_buy_quote": 54329.93973 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.322, "volume": 240836.31, "close_time": 1774331999999, "quote_volume": 77569.50413, "trades": 350, "taker_buy_base": 129147.16, "taker_buy_quote": 41652.89191 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.322, "high": 0.331, "low": 0.32, "close": 0.33, "volume": 295985.06, "close_time": 1774335599999, "quote_volume": 96458.40896, "trades": 451, "taker_buy_base": 165748.72, "taker_buy_quote": 54101.2384 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.33, "high": 0.344, "low": 0.33, "close": 0.335, "volume": 930117.12, "close_time": 1774339199999, "quote_volume": 314263.08489, "trades": 1299, "taker_buy_base": 526873.99, "taker_buy_quote": 178127.87272 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.335, "high": 0.336, "low": 0.321, "close": 0.323, "volume": 775582.51, "close_time": 1774342799999, "quote_volume": 253397.68006, "trades": 878, "taker_buy_base": 379369.49, "taker_buy_quote": 123778.73992 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.323, "high": 0.326, "low": 0.315, "close": 0.318, "volume": 710759.66, "close_time": 1774346399999, "quote_volume": 227607.32619, "trades": 862, "taker_buy_base": 358252.94, "taker_buy_quote": 114888.16708 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.318, "high": 0.321, "low": 0.314, "close": 0.317, "volume": 294129.1, "close_time": 1774349999999, "quote_volume": 93336.75966, "trades": 578, "taker_buy_base": 128158.71, "taker_buy_quote": 40745.81434 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.316, "high": 0.323, "low": 0.314, "close": 0.319, "volume": 472477.9, "close_time": 1774353599999, "quote_volume": 150458.11873, "trades": 675, "taker_buy_base": 189186.17, "taker_buy_quote": 60298.19644 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.32, "high": 0.323, "low": 0.316, "close": 0.321, "volume": 346657.99, "close_time": 1774357199999, "quote_volume": 110805.22025, "trades": 495, "taker_buy_base": 138945.67, "taker_buy_quote": 44560.64297 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.323, "high": 0.323, "low": 0.316, "close": 0.318, "volume": 316662.72, "close_time": 1774360799999, "quote_volume": 101284.98435, "trades": 396, "taker_buy_base": 114730.76, "taker_buy_quote": 36679.14616 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.318, "high": 0.322, "low": 0.314, "close": 0.32, "volume": 392096.01, "close_time": 1774364399999, "quote_volume": 124569.87552, "trades": 596, "taker_buy_base": 211929.55, "taker_buy_quote": 67412.48544 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.321, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 239036.81, "close_time": 1774367999999, "quote_volume": 77318.62696, "trades": 386, "taker_buy_base": 136422.05, "taker_buy_quote": 44148.39347 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.322, "high": 0.323, "low": 0.317, "close": 0.322, "volume": 201168.79, "close_time": 1774371599999, "quote_volume": 64450.65225, "trades": 353, "taker_buy_base": 63263.91, "taker_buy_quote": 20263.37664 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.322, "high": 0.325, "low": 0.318, "close": 0.32, "volume": 274305.86, "close_time": 1774375199999, "quote_volume": 87903.48399, "trades": 489, "taker_buy_base": 94853.72, "taker_buy_quote": 30411.05581 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.32, "high": 0.321, "low": 0.314, "close": 0.316, "volume": 312181.21, "close_time": 1774378799999, "quote_volume": 99082.70333, "trades": 517, "taker_buy_base": 118119.73, "taker_buy_quote": 37499.13677 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.316, "high": 0.322, "low": 0.315, "close": 0.321, "volume": 225314.3, "close_time": 1774382399999, "quote_volume": 71544.60191, "trades": 492, "taker_buy_base": 130307.7, "taker_buy_quote": 41419.24112 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.321, "high": 0.336, "low": 0.321, "close": 0.334, "volume": 519237.87, "close_time": 1774385999999, "quote_volume": 170452.03011, "trades": 789, "taker_buy_base": 327929.77, "taker_buy_quote": 107698.80672 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.335, "high": 0.336, "low": 0.326, "close": 0.331, "volume": 274361.83, "close_time": 1774389599999, "quote_volume": 90837.06043, "trades": 465, "taker_buy_base": 130816.58, "taker_buy_quote": 43282.51905 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.331, "high": 0.339, "low": 0.331, "close": 0.332, "volume": 400803.95, "close_time": 1774393199999, "quote_volume": 134176.14329, "trades": 518, "taker_buy_base": 255713.27, "taker_buy_quote": 85568.36475 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.331, "high": 0.334, "low": 0.327, "close": 0.327, "volume": 263265.08, "close_time": 1774396799999, "quote_volume": 86963.26001, "trades": 426, "taker_buy_base": 99898.56, "taker_buy_quote": 33037.3947 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.327, "high": 0.335, "low": 0.326, "close": 0.332, "volume": 314653.8, "close_time": 1774400399999, "quote_volume": 104069.79147, "trades": 531, "taker_buy_base": 150696.01, "taker_buy_quote": 49847.85987 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.331, "high": 0.332, "low": 0.322, "close": 0.323, "volume": 250665.54, "close_time": 1774403999999, "quote_volume": 82420.76751, "trades": 386, "taker_buy_base": 75484.95, "taker_buy_quote": 24822.84348 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.325, "volume": 269889.1, "close_time": 1774407599999, "quote_volume": 87587.8226, "trades": 456, "taker_buy_base": 105941.5, "taker_buy_quote": 34376.9385 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.326, "high": 0.335, "low": 0.326, "close": 0.334, "volume": 247008.15, "close_time": 1774411199999, "quote_volume": 81766.98782, "trades": 357, "taker_buy_base": 142522.66, "taker_buy_quote": 47136.40741 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.334, "high": 0.338, "low": 0.327, "close": 0.329, "volume": 213409.61, "close_time": 1774414799999, "quote_volume": 71171.73249, "trades": 342, "taker_buy_base": 96971.88, "taker_buy_quote": 32437.72134 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.328, "high": 0.332, "low": 0.325, "close": 0.332, "volume": 310691.19, "close_time": 1774418399999, "quote_volume": 102002.66917, "trades": 488, "taker_buy_base": 175782.39, "taker_buy_quote": 57804.29269 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.332, "high": 0.352, "low": 0.331, "close": 0.337, "volume": 1046770.32, "close_time": 1774421999999, "quote_volume": 357120.87057, "trades": 1335, "taker_buy_base": 601128.89, "taker_buy_quote": 205427.14596 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.336, "high": 0.337, "low": 0.322, "close": 0.323, "volume": 506503.09, "close_time": 1774425599999, "quote_volume": 166305.19415, "trades": 673, "taker_buy_base": 152973.79, "taker_buy_quote": 50136.87356 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.323, "high": 0.328, "low": 0.321, "close": 0.324, "volume": 386263.5, "close_time": 1774429199999, "quote_volume": 125418.2755, "trades": 619, "taker_buy_base": 190691.82, "taker_buy_quote": 61964.20129 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.325, "high": 0.329, "low": 0.324, "close": 0.329, "volume": 238957.29, "close_time": 1774432799999, "quote_volume": 78066.07765, "trades": 920, "taker_buy_base": 151813.26, "taker_buy_quote": 49606.88819 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.329, "high": 0.33, "low": 0.321, "close": 0.324, "volume": 460441.75, "close_time": 1774436399999, "quote_volume": 149731.0935, "trades": 818, "taker_buy_base": 170008.65, "taker_buy_quote": 55242.93156 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.324, "volume": 249868.24, "close_time": 1774439999999, "quote_volume": 80727.52244, "trades": 524, "taker_buy_base": 104290.86, "taker_buy_quote": 33744.01718 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.325, "high": 0.325, "low": 0.318, "close": 0.323, "volume": 389388.07, "close_time": 1774443599999, "quote_volume": 125543.92568, "trades": 706, "taker_buy_base": 165046.56, "taker_buy_quote": 53236.7104 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.322, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 228216.51, "close_time": 1774447199999, "quote_volume": 73911.78369, "trades": 384, "taker_buy_base": 118714.05, "taker_buy_quote": 38527.20815 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.322, "high": 0.322, "low": 0.317, "close": 0.319, "volume": 240639.53, "close_time": 1774450799999, "quote_volume": 76777.6345, "trades": 498, "taker_buy_base": 107417.23, "taker_buy_quote": 34312.35229 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.318, "high": 0.32, "low": 0.315, "close": 0.318, "volume": 192649.73, "close_time": 1774454399999, "quote_volume": 61232.98535, "trades": 376, "taker_buy_base": 80264.97, "taker_buy_quote": 25529.88724 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.317, "high": 0.33, "low": 0.317, "close": 0.32, "volume": 600041.93, "close_time": 1774457999999, "quote_volume": 193422.55203, "trades": 791, "taker_buy_base": 362449.95, "taker_buy_quote": 116890.88266 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.32, "high": 0.323, "low": 0.312, "close": 0.313, "volume": 421151.62, "close_time": 1774461599999, "quote_volume": 133419.02774, "trades": 595, "taker_buy_base": 153320.97, "taker_buy_quote": 48662.63232 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.313, "high": 0.319, "low": 0.31, "close": 0.316, "volume": 226340.64, "close_time": 1774465199999, "quote_volume": 71063.41327, "trades": 456, "taker_buy_base": 133696.85, "taker_buy_quote": 42000.25054 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.317, "high": 0.318, "low": 0.313, "close": 0.314, "volume": 152713.65, "close_time": 1774468799999, "quote_volume": 48207.87601, "trades": 233, "taker_buy_base": 49346.17, "taker_buy_quote": 15580.30901 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.314, "high": 0.314, "low": 0.309, "close": 0.311, "volume": 200610.44, "close_time": 1774472399999, "quote_volume": 62486.1218, "trades": 446, "taker_buy_base": 92111.37, "taker_buy_quote": 28745.83082 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.311, "high": 0.319, "low": 0.31, "close": 0.316, "volume": 183134.32, "close_time": 1774475999999, "quote_volume": 57707.4237, "trades": 309, "taker_buy_base": 104488.83, "taker_buy_quote": 33046.34833 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.317, "high": 0.321, "low": 0.316, "close": 0.316, "volume": 180352.07, "close_time": 1774479599999, "quote_volume": 57515.7917, "trades": 286, "taker_buy_base": 109440.48, "taker_buy_quote": 34948.5983 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.314, "volume": 61618.65, "close_time": 1774483199999, "quote_volume": 19413.99272, "trades": 116, "taker_buy_base": 28005.37, "taker_buy_quote": 8836.01182 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.314, "high": 0.318, "low": 0.313, "close": 0.314, "volume": 117506.27, "close_time": 1774486799999, "quote_volume": 37093.98693, "trades": 215, "taker_buy_base": 53116.85, "taker_buy_quote": 16791.63855 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.314, "high": 0.318, "low": 0.312, "close": 0.315, "volume": 159534.96, "close_time": 1774490399999, "quote_volume": 50432.17802, "trades": 273, "taker_buy_base": 75490.39, "taker_buy_quote": 23898.7324 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.315, "high": 0.321, "low": 0.315, "close": 0.316, "volume": 149790.36, "close_time": 1774493999999, "quote_volume": 47484.03147, "trades": 289, "taker_buy_base": 95069.59, "taker_buy_quote": 30147.67006 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.314, "volume": 133073.2, "close_time": 1774497599999, "quote_volume": 41966.01128, "trades": 276, "taker_buy_base": 31575.35, "taker_buy_quote": 9971.83412 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.314, "high": 0.316, "low": 0.31, "close": 0.312, "volume": 258882.63, "close_time": 1774501199999, "quote_volume": 80799.88396, "trades": 626, "taker_buy_base": 126051.8, "taker_buy_quote": 39433.77681 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.311, "high": 0.316, "low": 0.309, "close": 0.309, "volume": 147023.21, "close_time": 1774504799999, "quote_volume": 45894.6226, "trades": 321, "taker_buy_base": 59287.34, "taker_buy_quote": 18536.86998 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.31, "high": 0.315, "low": 0.306, "close": 0.313, "volume": 281372.88, "close_time": 1774508399999, "quote_volume": 87136.10713, "trades": 442, "taker_buy_base": 120098.46, "taker_buy_quote": 37236.88412 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.312, "high": 0.315, "low": 0.311, "close": 0.311, "volume": 179064.06, "close_time": 1774511999999, "quote_volume": 56003.31653, "trades": 275, "taker_buy_base": 78279.49, "taker_buy_quote": 24524.32176 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.311, "high": 0.317, "low": 0.311, "close": 0.315, "volume": 234982.07, "close_time": 1774515599999, "quote_volume": 73981.82994, "trades": 303, "taker_buy_base": 141699.07, "taker_buy_quote": 44626.87679 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.316, "high": 0.319, "low": 0.312, "close": 0.314, "volume": 189362.53, "close_time": 1774519199999, "quote_volume": 59673.98471, "trades": 453, "taker_buy_base": 85056.47, "taker_buy_quote": 26823.67525 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.314, "high": 0.319, "low": 0.313, "close": 0.316, "volume": 171998.19, "close_time": 1774522799999, "quote_volume": 54324.97315, "trades": 338, "taker_buy_base": 81223.57, "taker_buy_quote": 25673.16572 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.316, "high": 0.321, "low": 0.314, "close": 0.314, "volume": 253766.55, "close_time": 1774526399999, "quote_volume": 80369.49589, "trades": 467, "taker_buy_base": 114063.19, "taker_buy_quote": 36139.61365 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.314, "high": 0.318, "low": 0.313, "close": 0.317, "volume": 170001.36, "close_time": 1774529999999, "quote_volume": 53640.17836, "trades": 294, "taker_buy_base": 94333.45, "taker_buy_quote": 29772.99517 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.314, "volume": 237899.17, "close_time": 1774533599999, "quote_volume": 75538.77132, "trades": 392, "taker_buy_base": 155159.99, "taker_buy_quote": 49314.91716 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.314, "high": 0.315, "low": 0.308, "close": 0.309, "volume": 244426.44, "close_time": 1774537199999, "quote_volume": 75872.0735, "trades": 318, "taker_buy_base": 71985.07, "taker_buy_quote": 22352.05542 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.308, "high": 0.31, "low": 0.306, "close": 0.306, "volume": 181668.65, "close_time": 1774540799999, "quote_volume": 55911.22806, "trades": 268, "taker_buy_base": 94835.89, "taker_buy_quote": 29174.94065 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.306, "high": 0.31, "low": 0.305, "close": 0.308, "volume": 273472.71, "close_time": 1774544399999, "quote_volume": 83966.96946, "trades": 435, "taker_buy_base": 108121.51, "taker_buy_quote": 33315.27875 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.308, "high": 0.319, "low": 0.307, "close": 0.319, "volume": 426405.18, "close_time": 1774547999999, "quote_volume": 134445.52434, "trades": 1126, "taker_buy_base": 257534.41, "taker_buy_quote": 81364.31845 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.318, "high": 0.329, "low": 0.317, "close": 0.322, "volume": 1490367.37, "close_time": 1774551599999, "quote_volume": 481836.18952, "trades": 2489, "taker_buy_base": 780786.29, "taker_buy_quote": 252547.76141 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.322, "high": 0.326, "low": 0.308, "close": 0.312, "volume": 676917.09, "close_time": 1774555199999, "quote_volume": 213747.24181, "trades": 959, "taker_buy_base": 282313.8, "taker_buy_quote": 89023.40731 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.312, "high": 0.319, "low": 0.311, "close": 0.317, "volume": 308208.8, "close_time": 1774558799999, "quote_volume": 96993.9913, "trades": 472, "taker_buy_base": 138503.68, "taker_buy_quote": 43678.40815 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.317, "high": 0.326, "low": 0.316, "close": 0.325, "volume": 341741.82, "close_time": 1774562399999, "quote_volume": 110185.91828, "trades": 541, "taker_buy_base": 176325.43, "taker_buy_quote": 56926.93793 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.325, "high": 0.331, "low": 0.324, "close": 0.326, "volume": 427289.22, "close_time": 1774565999999, "quote_volume": 140039.91087, "trades": 1931, "taker_buy_base": 195709.63, "taker_buy_quote": 64163.72858 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.326, "high": 0.327, "low": 0.318, "close": 0.32, "volume": 310429.33, "close_time": 1774569599999, "quote_volume": 99980.69094, "trades": 901, "taker_buy_base": 142798.23, "taker_buy_quote": 45991.75724 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.319, "high": 0.328, "low": 0.318, "close": 0.324, "volume": 411350.13, "close_time": 1774573199999, "quote_volume": 132659.62636, "trades": 1218, "taker_buy_base": 179082.97, "taker_buy_quote": 57758.62094 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.324, "high": 0.329, "low": 0.324, "close": 0.329, "volume": 357210.92, "close_time": 1774576799999, "quote_volume": 116741.28057, "trades": 1334, "taker_buy_base": 152141.83, "taker_buy_quote": 49782.71722 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.328, "high": 0.34, "low": 0.328, "close": 0.332, "volume": 940899.04, "close_time": 1774580399999, "quote_volume": 315173.74574, "trades": 3283, "taker_buy_base": 509202.34, "taker_buy_quote": 170587.73139 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.333, "high": 0.334, "low": 0.326, "close": 0.328, "volume": 272717.75, "close_time": 1774583999999, "quote_volume": 89820.22152, "trades": 978, "taker_buy_base": 112675.96, "taker_buy_quote": 37108.72768 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.328, "high": 0.332, "low": 0.324, "close": 0.329, "volume": 233312.17, "close_time": 1774587599999, "quote_volume": 76662.04648, "trades": 601, "taker_buy_base": 78902.14, "taker_buy_quote": 25952.86952 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.329, "high": 0.335, "low": 0.329, "close": 0.33, "volume": 254896.28, "close_time": 1774591199999, "quote_volume": 84600.75576, "trades": 936, "taker_buy_base": 148454.4, "taker_buy_quote": 49332.60956 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.331, "high": 0.331, "low": 0.319, "close": 0.32, "volume": 256663.29, "close_time": 1774594799999, "quote_volume": 83184.65113, "trades": 639, "taker_buy_base": 79818.19, "taker_buy_quote": 25906.81051 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.32, "high": 0.322, "low": 0.313, "close": 0.316, "volume": 219867.76, "close_time": 1774598399999, "quote_volume": 69906.07116, "trades": 392, "taker_buy_base": 86913.08, "taker_buy_quote": 27623.72567 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.317, "high": 0.321, "low": 0.314, "close": 0.318, "volume": 270434.54, "close_time": 1774601999999, "quote_volume": 85667.85444, "trades": 533, "taker_buy_base": 144051.38, "taker_buy_quote": 45661.05661 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.317, "high": 0.324, "low": 0.316, "close": 0.321, "volume": 264904.61, "close_time": 1774605599999, "quote_volume": 84618.19928, "trades": 434, "taker_buy_base": 164331.79, "taker_buy_quote": 52508.7932 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.321, "high": 0.326, "low": 0.317, "close": 0.32, "volume": 323112.91, "close_time": 1774609199999, "quote_volume": 103959.38088, "trades": 526, "taker_buy_base": 125077.49, "taker_buy_quote": 40239.99074 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.32, "high": 0.326, "low": 0.318, "close": 0.325, "volume": 455385.54, "close_time": 1774612799999, "quote_volume": 146458.51515, "trades": 1480, "taker_buy_base": 203532.47, "taker_buy_quote": 65530.11368 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.325, "high": 0.328, "low": 0.322, "close": 0.327, "volume": 225326.71, "close_time": 1774616399999, "quote_volume": 73102.53895, "trades": 760, "taker_buy_base": 130066.24, "taker_buy_quote": 42207.57391 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.327, "high": 0.333, "low": 0.324, "close": 0.329, "volume": 385141.64, "close_time": 1774619999999, "quote_volume": 126544.31436, "trades": 1292, "taker_buy_base": 171221.3, "taker_buy_quote": 56249.69128 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.329, "high": 0.333, "low": 0.325, "close": 0.328, "volume": 447782.5, "close_time": 1774623599999, "quote_volume": 147425.40015, "trades": 1270, "taker_buy_base": 226939.33, "taker_buy_quote": 74825.78512 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.328, "high": 0.333, "low": 0.326, "close": 0.328, "volume": 327362.56, "close_time": 1774627199999, "quote_volume": 107883.85416, "trades": 1056, "taker_buy_base": 172899.76, "taker_buy_quote": 57102.05133 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.328, "high": 0.337, "low": 0.328, "close": 0.331, "volume": 299789.09, "close_time": 1774630799999, "quote_volume": 99752.32878, "trades": 1194, "taker_buy_base": 182845.82, "taker_buy_quote": 60892.44021 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.33, "high": 0.338, "low": 0.33, "close": 0.335, "volume": 476980.34, "close_time": 1774634399999, "quote_volume": 159930.75962, "trades": 1475, "taker_buy_base": 243264.28, "taker_buy_quote": 81576.12052 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.335, "high": 0.339, "low": 0.327, "close": 0.329, "volume": 456992.49, "close_time": 1774637999999, "quote_volume": 151351.45824, "trades": 1232, "taker_buy_base": 125698.64, "taker_buy_quote": 41816.94233 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.329, "high": 0.329, "low": 0.321, "close": 0.327, "volume": 337885.93, "close_time": 1774641599999, "quote_volume": 109685.89461, "trades": 898, "taker_buy_base": 144711.41, "taker_buy_quote": 46975.43 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.327, "high": 0.336, "low": 0.327, "close": 0.334, "volume": 133292.12, "close_time": 1774645199999, "quote_volume": 44070.40792, "trades": 408, "taker_buy_base": 73296.4, "taker_buy_quote": 24214.65468 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.336, "high": 0.347, "low": 0.333, "close": 0.344, "volume": 812863.48, "close_time": 1774648799999, "quote_volume": 276158.55237, "trades": 2439, "taker_buy_base": 557826.06, "taker_buy_quote": 189813.93886 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.344, "high": 0.363, "low": 0.344, "close": 0.353, "volume": 1415479.0, "close_time": 1774652399999, "quote_volume": 500782.91441, "trades": 2784, "taker_buy_base": 825822.59, "taker_buy_quote": 291879.02867 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.353, "high": 0.37, "low": 0.349, "close": 0.365, "volume": 1296560.74, "close_time": 1774655999999, "quote_volume": 469134.39932, "trades": 2283, "taker_buy_base": 670748.45, "taker_buy_quote": 242939.23749 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.364, "high": 0.383, "low": 0.349, "close": 0.349, "volume": 1548650.35, "close_time": 1774659599999, "quote_volume": 568453.78118, "trades": 2672, "taker_buy_base": 692530.09, "taker_buy_quote": 255055.28872 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.351, "high": 0.351, "low": 0.335, "close": 0.345, "volume": 729431.17, "close_time": 1774663199999, "quote_volume": 249380.36758, "trades": 1413, "taker_buy_base": 330670.73, "taker_buy_quote": 112983.476 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.344, "high": 0.35, "low": 0.336, "close": 0.341, "volume": 644932.06, "close_time": 1774666799999, "quote_volume": 220215.21588, "trades": 935, "taker_buy_base": 255804.09, "taker_buy_quote": 87492.72192 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.342, "high": 0.343, "low": 0.336, "close": 0.339, "volume": 213633.51, "close_time": 1774670399999, "quote_volume": 72442.60978, "trades": 910, "taker_buy_base": 82935.02, "taker_buy_quote": 28138.18529 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.339, "high": 0.344, "low": 0.335, "close": 0.336, "volume": 365324.86, "close_time": 1774673999999, "quote_volume": 124340.13973, "trades": 1315, "taker_buy_base": 152201.72, "taker_buy_quote": 51910.72274 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.337, "volume": 406487.82, "close_time": 1774677599999, "quote_volume": 135849.59058, "trades": 1804, "taker_buy_base": 163041.36, "taker_buy_quote": 54524.24532 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.338, "high": 0.346, "low": 0.337, "close": 0.345, "volume": 616624.68, "close_time": 1774681199999, "quote_volume": 210949.28157, "trades": 2148, "taker_buy_base": 293638.36, "taker_buy_quote": 100551.52572 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.345, "high": 0.349, "low": 0.338, "close": 0.339, "volume": 298736.1, "close_time": 1774684799999, "quote_volume": 102328.47872, "trades": 1376, "taker_buy_base": 130774.9, "taker_buy_quote": 44917.79524 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.339, "high": 0.34, "low": 0.326, "close": 0.326, "volume": 570643.18, "close_time": 1774688399999, "quote_volume": 190264.66617, "trades": 1914, "taker_buy_base": 195497.8, "taker_buy_quote": 65270.29272 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.326, "high": 0.33, "low": 0.323, "close": 0.329, "volume": 630230.05, "close_time": 1774691999999, "quote_volume": 204977.15114, "trades": 1748, "taker_buy_base": 368884.55, "taker_buy_quote": 119981.37418 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.329, "high": 0.331, "low": 0.326, "close": 0.328, "volume": 374197.55, "close_time": 1774695599999, "quote_volume": 123020.37857, "trades": 944, "taker_buy_base": 149412.41, "taker_buy_quote": 49198.14124 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.328, "high": 0.332, "low": 0.323, "close": 0.323, "volume": 533720.84, "close_time": 1774699199999, "quote_volume": 174138.13311, "trades": 1505, "taker_buy_base": 145681.07, "taker_buy_quote": 47627.42352 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.323, "volume": 223604.59, "close_time": 1774702799999, "quote_volume": 72193.04131, "trades": 815, "taker_buy_base": 108704.98, "taker_buy_quote": 35119.32269 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.323, "high": 0.329, "low": 0.322, "close": 0.329, "volume": 298648.3, "close_time": 1774706399999, "quote_volume": 97458.67947, "trades": 685, "taker_buy_base": 153257.18, "taker_buy_quote": 50034.85151 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.328, "high": 0.329, "low": 0.322, "close": 0.324, "volume": 305893.59, "close_time": 1774709999999, "quote_volume": 99574.2944, "trades": 774, "taker_buy_base": 134248.82, "taker_buy_quote": 43743.7263 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.323, "volume": 374987.9, "close_time": 1774713599999, "quote_volume": 120881.26257, "trades": 879, "taker_buy_base": 163477.16, "taker_buy_quote": 52780.87222 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.323, "high": 0.329, "low": 0.322, "close": 0.326, "volume": 268327.69, "close_time": 1774717199999, "quote_volume": 87433.28388, "trades": 805, "taker_buy_base": 139903.32, "taker_buy_quote": 45605.35516 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.325, "high": 0.328, "low": 0.324, "close": 0.328, "volume": 129471.25, "close_time": 1774720799999, "quote_volume": 42285.57244, "trades": 469, "taker_buy_base": 70003.2, "taker_buy_quote": 22862.1081 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.328, "high": 0.328, "low": 0.324, "close": 0.324, "volume": 115281.59, "close_time": 1774724399999, "quote_volume": 37473.98196, "trades": 387, "taker_buy_base": 48660.57, "taker_buy_quote": 15821.33701 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.325, "high": 0.328, "low": 0.323, "close": 0.323, "volume": 136918.07, "close_time": 1774727999999, "quote_volume": 44529.49303, "trades": 640, "taker_buy_base": 69545.02, "taker_buy_quote": 22629.46634 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.323, "high": 0.324, "low": 0.32, "close": 0.323, "volume": 222215.51, "close_time": 1774731599999, "quote_volume": 71515.22081, "trades": 939, "taker_buy_base": 74186.36, "taker_buy_quote": 23919.14299 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.322, "high": 0.323, "low": 0.316, "close": 0.317, "volume": 207209.35, "close_time": 1774735199999, "quote_volume": 66038.48117, "trades": 700, "taker_buy_base": 79545.7, "taker_buy_quote": 25367.78983 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.317, "high": 0.319, "low": 0.314, "close": 0.314, "volume": 177201.36, "close_time": 1774738799999, "quote_volume": 56013.3322, "trades": 814, "taker_buy_base": 73861.45, "taker_buy_quote": 23374.59943 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.314, "high": 0.315, "low": 0.31, "close": 0.312, "volume": 274593.28, "close_time": 1774742399999, "quote_volume": 85687.58832, "trades": 997, "taker_buy_base": 125441.67, "taker_buy_quote": 39174.21443 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.312, "high": 0.316, "low": 0.31, "close": 0.315, "volume": 301728.39, "close_time": 1774745999999, "quote_volume": 94512.06687, "trades": 528, "taker_buy_base": 173127.55, "taker_buy_quote": 54289.19738 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.316, "high": 0.32, "low": 0.315, "close": 0.32, "volume": 214795.28, "close_time": 1774749599999, "quote_volume": 68244.53007, "trades": 343, "taker_buy_base": 128479.16, "taker_buy_quote": 40816.45928 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.32, "high": 0.321, "low": 0.318, "close": 0.32, "volume": 134447.19, "close_time": 1774753199999, "quote_volume": 43013.85297, "trades": 256, "taker_buy_base": 69371.02, "taker_buy_quote": 22202.93792 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 136461.94, "close_time": 1774756799999, "quote_volume": 43659.12206, "trades": 276, "taker_buy_base": 55490.5, "taker_buy_quote": 17761.64 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.32, "high": 0.32, "low": 0.313, "close": 0.314, "volume": 169574.43, "close_time": 1774760399999, "quote_volume": 53699.68912, "trades": 582, "taker_buy_base": 48063.98, "taker_buy_quote": 15219.68914 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.313, "high": 0.314, "low": 0.31, "close": 0.314, "volume": 146314.36, "close_time": 1774763999999, "quote_volume": 45695.67481, "trades": 265, "taker_buy_base": 78553.14, "taker_buy_quote": 24546.52375 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 93610.03, "close_time": 1774767599999, "quote_volume": 29345.31444, "trades": 263, "taker_buy_base": 40076.32, "taker_buy_quote": 12571.4359 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 121967.16, "close_time": 1774771199999, "quote_volume": 38248.57218, "trades": 385, "taker_buy_base": 53029.7, "taker_buy_quote": 16637.23999 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.311, "volume": 252419.01, "close_time": 1774774799999, "quote_volume": 78278.724, "trades": 375, "taker_buy_base": 68856.56, "taker_buy_quote": 21386.65355 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 80067.29, "close_time": 1774778399999, "quote_volume": 24865.76025, "trades": 136, "taker_buy_base": 34159.92, "taker_buy_quote": 10617.02875 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.308, "volume": 168348.5, "close_time": 1774781999999, "quote_volume": 51789.83961, "trades": 260, "taker_buy_base": 62549.72, "taker_buy_quote": 19237.64913 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.308, "high": 0.313, "low": 0.308, "close": 0.311, "volume": 105119.62, "close_time": 1774785599999, "quote_volume": 32736.64201, "trades": 202, "taker_buy_base": 67926.9, "taker_buy_quote": 21180.09676 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.311, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 98983.82, "close_time": 1774789199999, "quote_volume": 30692.61296, "trades": 277, "taker_buy_base": 43122.72, "taker_buy_quote": 13390.04665 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.309, "high": 0.314, "low": 0.309, "close": 0.311, "volume": 285257.52, "close_time": 1774792799999, "quote_volume": 89014.81823, "trades": 574, "taker_buy_base": 139108.74, "taker_buy_quote": 43474.04736 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.31, "high": 0.311, "low": 0.307, "close": 0.311, "volume": 94459.17, "close_time": 1774796399999, "quote_volume": 29222.12226, "trades": 188, "taker_buy_base": 34895.64, "taker_buy_quote": 10804.28799 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.311, "high": 0.314, "low": 0.309, "close": 0.312, "volume": 170711.12, "close_time": 1774799999999, "quote_volume": 53146.42384, "trades": 283, "taker_buy_base": 83066.16, "taker_buy_quote": 25874.37984 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.312, "high": 0.315, "low": 0.309, "close": 0.312, "volume": 246310.69, "close_time": 1774803599999, "quote_volume": 76906.51687, "trades": 567, "taker_buy_base": 144819.26, "taker_buy_quote": 45310.5161 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 90878.35, "close_time": 1774807199999, "quote_volume": 28383.55917, "trades": 387, "taker_buy_base": 41871.7, "taker_buy_quote": 13082.28041 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.312, "high": 0.318, "low": 0.311, "close": 0.317, "volume": 104762.77, "close_time": 1774810799999, "quote_volume": 32958.7436, "trades": 496, "taker_buy_base": 65591.17, "taker_buy_quote": 20637.24677 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.318, "high": 0.318, "low": 0.309, "close": 0.311, "volume": 153157.15, "close_time": 1774814399999, "quote_volume": 48017.46409, "trades": 861, "taker_buy_base": 52042.48, "taker_buy_quote": 16271.59657 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.311, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 80084.05, "close_time": 1774817999999, "quote_volume": 24807.81808, "trades": 359, "taker_buy_base": 35518.09, "taker_buy_quote": 11010.55564 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.31, "high": 0.312, "low": 0.308, "close": 0.308, "volume": 157559.13, "close_time": 1774821599999, "quote_volume": 48782.23483, "trades": 442, "taker_buy_base": 47608.74, "taker_buy_quote": 14759.51734 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.307, "high": 0.307, "low": 0.294, "close": 0.301, "volume": 594368.66, "close_time": 1774825199999, "quote_volume": 179287.48076, "trades": 1485, "taker_buy_base": 259956.65, "taker_buy_quote": 78494.88181 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.302, "high": 0.304, "low": 0.3, "close": 0.303, "volume": 176402.57, "close_time": 1774828799999, "quote_volume": 53362.92019, "trades": 281, "taker_buy_base": 88677.2, "taker_buy_quote": 26846.7265 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.303, "high": 0.308, "low": 0.302, "close": 0.304, "volume": 286491.22, "close_time": 1774832399999, "quote_volume": 87172.24171, "trades": 345, "taker_buy_base": 121356.48, "taker_buy_quote": 36908.43153 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.304, "high": 0.308, "low": 0.304, "close": 0.307, "volume": 151568.82, "close_time": 1774835999999, "quote_volume": 46380.48329, "trades": 331, "taker_buy_base": 86464.15, "taker_buy_quote": 26470.6528 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.308, "volume": 98212.55, "close_time": 1774839599999, "quote_volume": 30181.18588, "trades": 199, "taker_buy_base": 32766.42, "taker_buy_quote": 10073.28486 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.308, "high": 0.308, "low": 0.304, "close": 0.304, "volume": 101596.81, "close_time": 1774843199999, "quote_volume": 31042.33112, "trades": 193, "taker_buy_base": 31482.09, "taker_buy_quote": 9643.89699 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.304, "high": 0.31, "low": 0.304, "close": 0.307, "volume": 153498.8, "close_time": 1774846799999, "quote_volume": 47272.11645, "trades": 302, "taker_buy_base": 118384.44, "taker_buy_quote": 36474.36067 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.307, "high": 0.309, "low": 0.306, "close": 0.307, "volume": 139949.86, "close_time": 1774850399999, "quote_volume": 43072.65643, "trades": 188, "taker_buy_base": 88685.24, "taker_buy_quote": 27323.75573 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.308, "high": 0.309, "low": 0.305, "close": 0.305, "volume": 127227.76, "close_time": 1774853999999, "quote_volume": 39134.09204, "trades": 545, "taker_buy_base": 60706.97, "taker_buy_quote": 18717.65836 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 255551.88, "close_time": 1774857599999, "quote_volume": 77845.02139, "trades": 581, "taker_buy_base": 131600.56, "taker_buy_quote": 40125.07244 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.307, "high": 0.308, "low": 0.304, "close": 0.304, "volume": 166811.37, "close_time": 1774861199999, "quote_volume": 51064.98237, "trades": 416, "taker_buy_base": 66611.42, "taker_buy_quote": 20422.66194 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.304, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 115330.69, "close_time": 1774864799999, "quote_volume": 35149.32615, "trades": 347, "taker_buy_base": 55329.72, "taker_buy_quote": 16879.5672 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.303, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 113099.26, "close_time": 1774868399999, "quote_volume": 34074.51617, "trades": 455, "taker_buy_base": 54278.89, "taker_buy_quote": 16380.97289 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.301, "high": 0.301, "low": 0.296, "close": 0.299, "volume": 314833.6, "close_time": 1774871999999, "quote_volume": 94045.10144, "trades": 689, "taker_buy_base": 109813.52, "taker_buy_quote": 32824.23095 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.299, "high": 0.301, "low": 0.297, "close": 0.298, "volume": 87107.75, "close_time": 1774875599999, "quote_volume": 26066.86952, "trades": 326, "taker_buy_base": 43856.33, "taker_buy_quote": 13138.62168 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.299, "high": 0.3, "low": 0.296, "close": 0.297, "volume": 225998.76, "close_time": 1774879199999, "quote_volume": 67514.21442, "trades": 471, "taker_buy_base": 132613.63, "taker_buy_quote": 39664.30457 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.297, "volume": 220362.37, "close_time": 1774882799999, "quote_volume": 65134.80059, "trades": 587, "taker_buy_base": 98392.58, "taker_buy_quote": 29081.09092 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.297, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 149644.83, "close_time": 1774886399999, "quote_volume": 44275.54451, "trades": 297, "taker_buy_base": 63817.11, "taker_buy_quote": 18884.80466 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.296, "high": 0.296, "low": 0.29, "close": 0.292, "volume": 202993.62, "close_time": 1774889999999, "quote_volume": 59481.19958, "trades": 397, "taker_buy_base": 74256.94, "taker_buy_quote": 21787.8894 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.292, "high": 0.294, "low": 0.285, "close": 0.287, "volume": 369716.57, "close_time": 1774893599999, "quote_volume": 106542.19638, "trades": 713, "taker_buy_base": 148103.32, "taker_buy_quote": 42636.05791 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.287, "high": 0.288, "low": 0.281, "close": 0.283, "volume": 269830.64, "close_time": 1774897199999, "quote_volume": 76927.37791, "trades": 459, "taker_buy_base": 134992.13, "taker_buy_quote": 38517.78058 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.283, "high": 0.284, "low": 0.281, "close": 0.284, "volume": 162773.52, "close_time": 1774900799999, "quote_volume": 46004.71711, "trades": 336, "taker_buy_base": 92954.76, "taker_buy_quote": 26306.66851 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.283, "high": 0.29, "low": 0.282, "close": 0.289, "volume": 227480.07, "close_time": 1774904399999, "quote_volume": 65265.54409, "trades": 389, "taker_buy_base": 129434.7, "taker_buy_quote": 37165.86425 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.289, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 89277.67, "close_time": 1774907999999, "quote_volume": 25837.07705, "trades": 192, "taker_buy_base": 38719.66, "taker_buy_quote": 11197.98279 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 73207.13, "close_time": 1774911599999, "quote_volume": 21226.47955, "trades": 204, "taker_buy_base": 33778.75, "taker_buy_quote": 9802.06478 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.288, "high": 0.289, "low": 0.284, "close": 0.284, "volume": 125996.58, "close_time": 1774915199999, "quote_volume": 35993.94761, "trades": 217, "taker_buy_base": 37927.09, "taker_buy_quote": 10856.17913 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.284, "high": 0.286, "low": 0.279, "close": 0.285, "volume": 228399.95, "close_time": 1774918799999, "quote_volume": 64515.15517, "trades": 328, "taker_buy_base": 111379.14, "taker_buy_quote": 31476.16038 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.285, "high": 0.288, "low": 0.284, "close": 0.285, "volume": 136344.05, "close_time": 1774922399999, "quote_volume": 38920.91507, "trades": 263, "taker_buy_base": 64802.41, "taker_buy_quote": 18506.49909 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.285, "high": 0.288, "low": 0.284, "close": 0.286, "volume": 77553.45, "close_time": 1774925999999, "quote_volume": 22197.43466, "trades": 143, "taker_buy_base": 37226.79, "taker_buy_quote": 10665.44048 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.286, "high": 0.286, "low": 0.282, "close": 0.282, "volume": 132166.29, "close_time": 1774929599999, "quote_volume": 37537.72633, "trades": 228, "taker_buy_base": 43310.04, "taker_buy_quote": 12320.75358 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.282, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 50345.48, "close_time": 1774933199999, "quote_volume": 14198.8148, "trades": 123, "taker_buy_base": 24107.07, "taker_buy_quote": 6803.81318 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.283, "high": 0.286, "low": 0.282, "close": 0.285, "volume": 102534.86, "close_time": 1774936799999, "quote_volume": 29057.08754, "trades": 153, "taker_buy_base": 61099.67, "taker_buy_quote": 17318.2131 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.285, "high": 0.291, "low": 0.285, "close": 0.288, "volume": 220204.88, "close_time": 1774940399999, "quote_volume": 63442.80817, "trades": 307, "taker_buy_base": 123516.21, "taker_buy_quote": 35597.33066 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.289, "high": 0.29, "low": 0.285, "close": 0.287, "volume": 75434.61, "close_time": 1774943999999, "quote_volume": 21652.5063, "trades": 203, "taker_buy_base": 38805.72, "taker_buy_quote": 11144.0115 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.287, "high": 0.293, "low": 0.287, "close": 0.292, "volume": 234857.32, "close_time": 1774947599999, "quote_volume": 68334.36342, "trades": 302, "taker_buy_base": 131253.99, "taker_buy_quote": 38208.87295 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.292, "high": 0.296, "low": 0.29, "close": 0.291, "volume": 384339.46, "close_time": 1774951199999, "quote_volume": 112659.948, "trades": 459, "taker_buy_base": 192989.03, "taker_buy_quote": 56658.45637 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.292, "high": 0.293, "low": 0.286, "close": 0.287, "volume": 148304.12, "close_time": 1774954799999, "quote_volume": 43103.98142, "trades": 253, "taker_buy_base": 69294.53, "taker_buy_quote": 20162.21492 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.287, "high": 0.289, "low": 0.283, "close": 0.286, "volume": 348392.25, "close_time": 1774958399999, "quote_volume": 99437.83059, "trades": 438, "taker_buy_base": 146815.11, "taker_buy_quote": 41972.21526 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.285, "high": 0.294, "low": 0.285, "close": 0.29, "volume": 310752.97, "close_time": 1774961999999, "quote_volume": 90190.35739, "trades": 278, "taker_buy_base": 130266.69, "taker_buy_quote": 37749.29987 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.289, "high": 0.293, "low": 0.289, "close": 0.293, "volume": 120433.82, "close_time": 1774965599999, "quote_volume": 35047.70769, "trades": 143, "taker_buy_base": 84714.57, "taker_buy_quote": 24663.48124 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.292, "high": 0.294, "low": 0.286, "close": 0.286, "volume": 180282.87, "close_time": 1774969199999, "quote_volume": 52277.37519, "trades": 212, "taker_buy_base": 64538.78, "taker_buy_quote": 18711.60098 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.287, "high": 0.291, "low": 0.286, "close": 0.288, "volume": 168851.29, "close_time": 1774972799999, "quote_volume": 48752.17074, "trades": 260, "taker_buy_base": 71419.46, "taker_buy_quote": 20641.46447 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.288, "high": 0.298, "low": 0.288, "close": 0.297, "volume": 358856.84, "close_time": 1774976399999, "quote_volume": 105809.60099, "trades": 375, "taker_buy_base": 210155.76, "taker_buy_quote": 61881.60115 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.297, "high": 0.3, "low": 0.292, "close": 0.292, "volume": 334856.36, "close_time": 1774979999999, "quote_volume": 99124.24204, "trades": 417, "taker_buy_base": 126043.37, "taker_buy_quote": 37393.50513 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.293, "high": 0.295, "low": 0.29, "close": 0.29, "volume": 126548.79, "close_time": 1774983599999, "quote_volume": 36990.78662, "trades": 226, "taker_buy_base": 44770.4, "taker_buy_quote": 13102.23486 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 83304.72, "close_time": 1774987199999, "quote_volume": 24229.50696, "trades": 130, "taker_buy_base": 29616.84, "taker_buy_quote": 8621.26033 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.291, "high": 0.294, "low": 0.291, "close": 0.294, "volume": 80989.34, "close_time": 1774990799999, "quote_volume": 23687.98492, "trades": 120, "taker_buy_base": 36584.83, "taker_buy_quote": 10706.67385 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.293, "high": 0.294, "low": 0.29, "close": 0.291, "volume": 127797.95, "close_time": 1774994399999, "quote_volume": 37366.61939, "trades": 197, "taker_buy_base": 66323.19, "taker_buy_quote": 19402.8989 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.29, "high": 0.294, "low": 0.289, "close": 0.293, "volume": 80510.84, "close_time": 1774997999999, "quote_volume": 23413.60962, "trades": 200, "taker_buy_base": 26418.46, "taker_buy_quote": 7704.21553 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.293, "high": 0.294, "low": 0.289, "close": 0.29, "volume": 67389.79, "close_time": 1775001599999, "quote_volume": 19666.3566, "trades": 122, "taker_buy_base": 25522.73, "taker_buy_quote": 7460.07036 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.291, "high": 0.297, "low": 0.29, "close": 0.296, "volume": 137422.96, "close_time": 1775005199999, "quote_volume": 40462.77421, "trades": 153, "taker_buy_base": 72970.56, "taker_buy_quote": 21504.21146 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.296, "high": 0.296, "low": 0.289, "close": 0.291, "volume": 107638.7, "close_time": 1775008799999, "quote_volume": 31427.78909, "trades": 139, "taker_buy_base": 27515.9, "taker_buy_quote": 8050.21117 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.291, "high": 0.291, "low": 0.284, "close": 0.287, "volume": 221605.75, "close_time": 1775012399999, "quote_volume": 63507.39478, "trades": 224, "taker_buy_base": 105045.48, "taker_buy_quote": 30118.77454 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.287, "high": 0.291, "low": 0.287, "close": 0.29, "volume": 97398.63, "close_time": 1775015999999, "quote_volume": 28210.71901, "trades": 200, "taker_buy_base": 47380.95, "taker_buy_quote": 13715.04123 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.29, "high": 0.291, "low": 0.286, "close": 0.287, "volume": 116705.22, "close_time": 1775019599999, "quote_volume": 33716.33978, "trades": 398, "taker_buy_base": 41976.51, "taker_buy_quote": 12149.91908 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.287, "high": 0.287, "low": 0.282, "close": 0.283, "volume": 254031.65, "close_time": 1775023199999, "quote_volume": 72235.11229, "trades": 405, "taker_buy_base": 62503.02, "taker_buy_quote": 17792.66717 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.283, "high": 0.286, "low": 0.276, "close": 0.279, "volume": 775204.88, "close_time": 1775026799999, "quote_volume": 217676.1288, "trades": 1394, "taker_buy_base": 334365.48, "taker_buy_quote": 93883.27612 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.279, "high": 0.28, "low": 0.274, "close": 0.275, "volume": 336895.5, "close_time": 1775030399999, "quote_volume": 93364.48246, "trades": 722, "taker_buy_base": 155139.47, "taker_buy_quote": 43033.58273 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.275, "high": 0.276, "low": 0.271, "close": 0.273, "volume": 549206.41, "close_time": 1775033999999, "quote_volume": 150142.98411, "trades": 1637, "taker_buy_base": 224179.37, "taker_buy_quote": 61412.93162 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.272, "high": 0.276, "low": 0.271, "close": 0.274, "volume": 291169.33, "close_time": 1775037599999, "quote_volume": 79547.88401, "trades": 874, "taker_buy_base": 208372.88, "taker_buy_quote": 56958.72984 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.274, "high": 0.277, "low": 0.273, "close": 0.275, "volume": 262003.12, "close_time": 1775041199999, "quote_volume": 72188.39738, "trades": 516, "taker_buy_base": 174630.65, "taker_buy_quote": 48151.92212 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.274, "high": 0.275, "low": 0.269, "close": 0.27, "volume": 355893.25, "close_time": 1775044799999, "quote_volume": 96750.84407, "trades": 552, "taker_buy_base": 150767.27, "taker_buy_quote": 41068.25489 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.27, "high": 0.277, "low": 0.268, "close": 0.275, "volume": 393328.13, "close_time": 1775048399999, "quote_volume": 107338.30343, "trades": 675, "taker_buy_base": 229955.29, "taker_buy_quote": 62709.83097 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.275, "high": 0.28, "low": 0.272, "close": 0.273, "volume": 426090.83, "close_time": 1775051999999, "quote_volume": 117539.27935, "trades": 662, "taker_buy_base": 207785.4, "taker_buy_quote": 57343.21484 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.273, "high": 0.283, "low": 0.271, "close": 0.278, "volume": 580338.74, "close_time": 1775055599999, "quote_volume": 160799.93068, "trades": 1014, "taker_buy_base": 307650.77, "taker_buy_quote": 85144.84392 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.279, "high": 0.282, "low": 0.278, "close": 0.281, "volume": 182825.06, "close_time": 1775059199999, "quote_volume": 51074.58797, "trades": 435, "taker_buy_base": 93744.16, "taker_buy_quote": 26205.15271 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.281, "high": 0.285, "low": 0.278, "close": 0.279, "volume": 457646.18, "close_time": 1775062799999, "quote_volume": 128875.44922, "trades": 1335, "taker_buy_base": 188552.9, "taker_buy_quote": 53110.70274 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.279, "high": 0.282, "low": 0.274, "close": 0.275, "volume": 255816.32, "close_time": 1775066399999, "quote_volume": 71134.39029, "trades": 792, "taker_buy_base": 130905.1, "taker_buy_quote": 36442.75518 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.274, "high": 0.277, "low": 0.271, "close": 0.273, "volume": 490254.99, "close_time": 1775069999999, "quote_volume": 134085.26609, "trades": 1228, "taker_buy_base": 198200.2, "taker_buy_quote": 54316.38963 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.272, "high": 0.275, "low": 0.27, "close": 0.273, "volume": 248308.52, "close_time": 1775073599999, "quote_volume": 67706.2989, "trades": 700, "taker_buy_base": 130070.94, "taker_buy_quote": 35483.55347 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.273, "high": 0.278, "low": 0.273, "close": 0.277, "volume": 249131.58, "close_time": 1775077199999, "quote_volume": 68526.49089, "trades": 549, "taker_buy_base": 143868.88, "taker_buy_quote": 39607.03886 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.277, "high": 0.28, "low": 0.275, "close": 0.279, "volume": 233830.58, "close_time": 1775080799999, "quote_volume": 64914.10809, "trades": 618, "taker_buy_base": 122311.07, "taker_buy_quote": 33982.25555 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.279, "high": 0.279, "low": 0.274, "close": 0.277, "volume": 162940.75, "close_time": 1775084399999, "quote_volume": 44905.6499, "trades": 556, "taker_buy_base": 57589.64, "taker_buy_quote": 15877.21909 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.277, "high": 0.28, "low": 0.275, "close": 0.279, "volume": 142714.8, "close_time": 1775087999999, "quote_volume": 39621.75025, "trades": 558, "taker_buy_base": 73128.5, "taker_buy_quote": 20314.55878 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.278, "high": 0.28, "low": 0.276, "close": 0.279, "volume": 294278.49, "close_time": 1775091599999, "quote_volume": 81805.40806, "trades": 763, "taker_buy_base": 141393.44, "taker_buy_quote": 39335.65876 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.28, "high": 0.284, "low": 0.272, "close": 0.275, "volume": 454570.66, "close_time": 1775095199999, "quote_volume": 126108.098, "trades": 1297, "taker_buy_base": 195062.87, "taker_buy_quote": 54229.88162 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.275, "high": 0.277, "low": 0.269, "close": 0.271, "volume": 330929.54, "close_time": 1775098799999, "quote_volume": 90367.14963, "trades": 1009, "taker_buy_base": 184532.22, "taker_buy_quote": 50516.44028 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.271, "high": 0.283, "low": 0.27, "close": 0.28, "volume": 423139.5, "close_time": 1775102399999, "quote_volume": 117375.31029, "trades": 1318, "taker_buy_base": 282591.82, "taker_buy_quote": 78454.63638 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.28, "high": 0.285, "low": 0.275, "close": 0.277, "volume": 419638.7, "close_time": 1775105999999, "quote_volume": 117821.46631, "trades": 1479, "taker_buy_base": 195099.87, "taker_buy_quote": 54823.69624 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.277, "high": 0.278, "low": 0.271, "close": 0.273, "volume": 266345.44, "close_time": 1775109599999, "quote_volume": 72861.64882, "trades": 1028, "taker_buy_base": 110473.3, "taker_buy_quote": 30201.06244 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.273, "high": 0.281, "low": 0.272, "close": 0.281, "volume": 361296.33, "close_time": 1775113199999, "quote_volume": 99957.46343, "trades": 1060, "taker_buy_base": 207653.79, "taker_buy_quote": 57403.81517 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.28, "high": 0.285, "low": 0.28, "close": 0.281, "volume": 413278.9, "close_time": 1775116799999, "quote_volume": 116635.40529, "trades": 1221, "taker_buy_base": 219036.09, "taker_buy_quote": 61855.44892 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.282, "high": 0.288, "low": 0.278, "close": 0.283, "volume": 758014.96, "close_time": 1775120399999, "quote_volume": 215055.31249, "trades": 2246, "taker_buy_base": 353609.49, "taker_buy_quote": 100506.2274 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.283, "high": 0.285, "low": 0.274, "close": 0.278, "volume": 688139.18, "close_time": 1775123999999, "quote_volume": 191487.50892, "trades": 1875, "taker_buy_base": 288211.63, "taker_buy_quote": 80188.135 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.277, "high": 0.279, "low": 0.272, "close": 0.274, "volume": 315848.01, "close_time": 1775127599999, "quote_volume": 86992.30049, "trades": 1217, "taker_buy_base": 135284.41, "taker_buy_quote": 37332.91133 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.275, "high": 0.283, "low": 0.274, "close": 0.283, "volume": 249058.19, "close_time": 1775131199999, "quote_volume": 69089.73822, "trades": 937, "taker_buy_base": 108570.57, "taker_buy_quote": 30163.46753 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.282, "high": 0.284, "low": 0.279, "close": 0.281, "volume": 428627.23, "close_time": 1775134799999, "quote_volume": 120768.40959, "trades": 1304, "taker_buy_base": 220431.48, "taker_buy_quote": 62177.87354 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.281, "high": 0.281, "low": 0.27, "close": 0.277, "volume": 455348.68, "close_time": 1775138399999, "quote_volume": 125593.32438, "trades": 1749, "taker_buy_base": 194275.58, "taker_buy_quote": 53657.31276 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.276, "high": 0.281, "low": 0.273, "close": 0.28, "volume": 350078.86, "close_time": 1775141999999, "quote_volume": 96929.97715, "trades": 1331, "taker_buy_base": 180118.33, "taker_buy_quote": 49896.81654 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.28, "high": 0.28, "low": 0.273, "close": 0.274, "volume": 382599.6, "close_time": 1775145599999, "quote_volume": 105842.95731, "trades": 1156, "taker_buy_base": 164743.51, "taker_buy_quote": 45653.99715 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.274, "high": 0.274, "low": 0.268, "close": 0.271, "volume": 501159.78, "close_time": 1775149199999, "quote_volume": 135667.15781, "trades": 1789, "taker_buy_base": 230385.58, "taker_buy_quote": 62286.88869 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.271, "high": 0.276, "low": 0.269, "close": 0.274, "volume": 326351.01, "close_time": 1775152799999, "quote_volume": 89333.86472, "trades": 1134, "taker_buy_base": 203680.48, "taker_buy_quote": 55776.07012 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.275, "high": 0.278, "low": 0.272, "close": 0.274, "volume": 261335.22, "close_time": 1775156399999, "quote_volume": 71838.44453, "trades": 938, "taker_buy_base": 147663.21, "taker_buy_quote": 40612.99254 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.274, "high": 0.274, "low": 0.267, "close": 0.269, "volume": 255271.25, "close_time": 1775159999999, "quote_volume": 68946.63228, "trades": 858, "taker_buy_base": 126040.56, "taker_buy_quote": 34069.16065 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.27, "volume": 297489.13, "close_time": 1775163599999, "quote_volume": 80335.13443, "trades": 850, "taker_buy_base": 155046.55, "taker_buy_quote": 41921.54444 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.269, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 122447.86, "close_time": 1775167199999, "quote_volume": 32961.77614, "trades": 405, "taker_buy_base": 58522.01, "taker_buy_quote": 15774.11173 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.269, "high": 0.272, "low": 0.268, "close": 0.271, "volume": 162399.82, "close_time": 1775170799999, "quote_volume": 43866.04748, "trades": 503, "taker_buy_base": 96277.81, "taker_buy_quote": 26022.17141 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.271, "high": 0.272, "low": 0.271, "close": 0.271, "volume": 84995.24, "close_time": 1775174399999, "quote_volume": 23051.23813, "trades": 307, "taker_buy_base": 44075.61, "taker_buy_quote": 11955.38015 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.27, "high": 0.27, "low": 0.262, "close": 0.266, "volume": 238748.4, "close_time": 1775177999999, "quote_volume": 63181.83352, "trades": 963, "taker_buy_base": 112269.28, "taker_buy_quote": 29726.73748 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.267, "high": 0.267, "low": 0.263, "close": 0.263, "volume": 161266.63, "close_time": 1775181599999, "quote_volume": 42703.90055, "trades": 584, "taker_buy_base": 60161.99, "taker_buy_quote": 15942.84937 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.264, "high": 0.266, "low": 0.26, "close": 0.266, "volume": 256045.9, "close_time": 1775185199999, "quote_volume": 67325.81543, "trades": 783, "taker_buy_base": 125498.13, "taker_buy_quote": 33047.64639 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.266, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 202686.17, "close_time": 1775188799999, "quote_volume": 53619.48, "trades": 743, "taker_buy_base": 118319.14, "taker_buy_quote": 31324.56466 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.265, "high": 0.266, "low": 0.261, "close": 0.265, "volume": 325652.34, "close_time": 1775192399999, "quote_volume": 85775.71951, "trades": 869, "taker_buy_base": 102252.69, "taker_buy_quote": 26999.60911 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.265, "high": 0.27, "low": 0.265, "close": 0.268, "volume": 242207.77, "close_time": 1775195999999, "quote_volume": 64891.02942, "trades": 482, "taker_buy_base": 71872.56, "taker_buy_quote": 19271.44622 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.268, "high": 0.271, "low": 0.267, "close": 0.27, "volume": 145307.49, "close_time": 1775199599999, "quote_volume": 39084.80659, "trades": 541, "taker_buy_base": 72180.83, "taker_buy_quote": 19413.37337 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.27, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 170415.04, "close_time": 1775203199999, "quote_volume": 45925.33209, "trades": 408, "taker_buy_base": 73358.68, "taker_buy_quote": 19791.99992 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.269, "high": 0.271, "low": 0.265, "close": 0.266, "volume": 207138.56, "close_time": 1775206799999, "quote_volume": 55399.90894, "trades": 491, "taker_buy_base": 90080.55, "taker_buy_quote": 24115.96192 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.266, "high": 0.267, "low": 0.262, "close": 0.265, "volume": 172121.61, "close_time": 1775210399999, "quote_volume": 45502.07339, "trades": 450, "taker_buy_base": 79344.62, "taker_buy_quote": 21025.43604 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.265, "high": 0.265, "low": 0.26, "close": 0.262, "volume": 239645.77, "close_time": 1775213999999, "quote_volume": 62819.3108, "trades": 539, "taker_buy_base": 95634.38, "taker_buy_quote": 25087.7605 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 154855.98, "close_time": 1775217599999, "quote_volume": 40650.93564, "trades": 443, "taker_buy_base": 79877.08, "taker_buy_quote": 20978.31832 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.263, "high": 0.263, "low": 0.258, "close": 0.259, "volume": 263654.52, "close_time": 1775221199999, "quote_volume": 68638.46647, "trades": 566, "taker_buy_base": 118568.87, "taker_buy_quote": 30917.67493 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.259, "high": 0.26, "low": 0.256, "close": 0.256, "volume": 303305.88, "close_time": 1775224799999, "quote_volume": 77957.73001, "trades": 520, "taker_buy_base": 185783.3, "taker_buy_quote": 47791.63371 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.256, "high": 0.258, "low": 0.252, "close": 0.254, "volume": 392391.66, "close_time": 1775228399999, "quote_volume": 100023.35016, "trades": 987, "taker_buy_base": 230142.37, "taker_buy_quote": 58688.71512 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.254, "high": 0.26, "low": 0.248, "close": 0.258, "volume": 630408.75, "close_time": 1775231999999, "quote_volume": 159880.21163, "trades": 1237, "taker_buy_base": 359485.22, "taker_buy_quote": 91439.09908 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.258, "high": 0.265, "low": 0.257, "close": 0.261, "volume": 623522.45, "close_time": 1775235599999, "quote_volume": 162948.42751, "trades": 942, "taker_buy_base": 287217.52, "taker_buy_quote": 74969.21951 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.26, "high": 0.261, "low": 0.257, "close": 0.258, "volume": 217138.22, "close_time": 1775239199999, "quote_volume": 56282.10091, "trades": 527, "taker_buy_base": 116896.47, "taker_buy_quote": 30301.16893 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.261, "volume": 66422.63, "close_time": 1775242799999, "quote_volume": 17269.97239, "trades": 216, "taker_buy_base": 38644.64, "taker_buy_quote": 10045.22004 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.26, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 70716.41, "close_time": 1775246399999, "quote_volume": 18313.47163, "trades": 231, "taker_buy_base": 41047.84, "taker_buy_quote": 10629.25702 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.259, "high": 0.263, "low": 0.257, "close": 0.257, "volume": 102628.41, "close_time": 1775249999999, "quote_volume": 26626.2472, "trades": 246, "taker_buy_base": 52539.3, "taker_buy_quote": 13660.67315 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.258, "high": 0.261, "low": 0.256, "close": 0.258, "volume": 104208.86, "close_time": 1775253599999, "quote_volume": 26848.71012, "trades": 338, "taker_buy_base": 36499.66, "taker_buy_quote": 9423.12848 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.258, "high": 0.263, "low": 0.256, "close": 0.259, "volume": 134293.87, "close_time": 1775257199999, "quote_volume": 34712.63341, "trades": 325, "taker_buy_base": 82652.42, "taker_buy_quote": 21387.41993 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.259, "high": 0.264, "low": 0.258, "close": 0.263, "volume": 95716.53, "close_time": 1775260799999, "quote_volume": 24992.70097, "trades": 276, "taker_buy_base": 44725.77, "taker_buy_quote": 11684.88746 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.263, "high": 0.27, "low": 0.26, "close": 0.269, "volume": 326308.96, "close_time": 1775264399999, "quote_volume": 86748.58612, "trades": 514, "taker_buy_base": 193527.97, "taker_buy_quote": 51450.16609 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.27, "high": 0.275, "low": 0.268, "close": 0.27, "volume": 449208.48, "close_time": 1775267999999, "quote_volume": 121939.28735, "trades": 821, "taker_buy_base": 226165.35, "taker_buy_quote": 61411.41481 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.27, "high": 0.27, "low": 0.266, "close": 0.268, "volume": 185683.29, "close_time": 1775271599999, "quote_volume": 49779.9286, "trades": 285, "taker_buy_base": 88338.23, "taker_buy_quote": 23682.71457 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.268, "high": 0.28, "low": 0.264, "close": 0.271, "volume": 690720.06, "close_time": 1775275199999, "quote_volume": 186945.08238, "trades": 1078, "taker_buy_base": 386995.57, "taker_buy_quote": 104802.98528 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.271, "high": 0.276, "low": 0.27, "close": 0.272, "volume": 518712.82, "close_time": 1775278799999, "quote_volume": 141357.27679, "trades": 864, "taker_buy_base": 344183.43, "taker_buy_quote": 93824.56089 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.272, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 105424.65, "close_time": 1775282399999, "quote_volume": 28635.53022, "trades": 372, "taker_buy_base": 48081.82, "taker_buy_quote": 13060.22986 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.27, "high": 0.271, "low": 0.266, "close": 0.268, "volume": 189407.04, "close_time": 1775285999999, "quote_volume": 50841.92179, "trades": 397, "taker_buy_base": 49071.86, "taker_buy_quote": 13187.5796 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 75102.08, "close_time": 1775289599999, "quote_volume": 20068.97161, "trades": 166, "taker_buy_base": 37049.46, "taker_buy_quote": 9905.52716 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.268, "high": 0.27, "low": 0.266, "close": 0.267, "volume": 164231.7, "close_time": 1775293199999, "quote_volume": 43923.78134, "trades": 298, "taker_buy_base": 58382.26, "taker_buy_quote": 15632.30249 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.267, "high": 0.268, "low": 0.266, "close": 0.268, "volume": 77398.16, "close_time": 1775296799999, "quote_volume": 20672.19484, "trades": 124, "taker_buy_base": 42187.42, "taker_buy_quote": 11272.47998 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.268, "high": 0.269, "low": 0.266, "close": 0.267, "volume": 97277.4, "close_time": 1775300399999, "quote_volume": 26032.96625, "trades": 187, "taker_buy_base": 32527.94, "taker_buy_quote": 8717.78907 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.266, "high": 0.268, "low": 0.262, "close": 0.263, "volume": 125513.29, "close_time": 1775303999999, "quote_volume": 33232.29867, "trades": 211, "taker_buy_base": 56337.07, "taker_buy_quote": 14926.71326 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.262, "high": 0.263, "low": 0.253, "close": 0.255, "volume": 487451.75, "close_time": 1775307599999, "quote_volume": 125979.70321, "trades": 1104, "taker_buy_base": 207064.06, "taker_buy_quote": 53543.3589 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.253, "high": 0.262, "low": 0.249, "close": 0.259, "volume": 531394.04, "close_time": 1775311199999, "quote_volume": 134913.59527, "trades": 1109, "taker_buy_base": 230039.93, "taker_buy_quote": 58595.80938 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.26, "high": 0.261, "low": 0.256, "close": 0.259, "volume": 275246.28, "close_time": 1775314799999, "quote_volume": 71070.10754, "trades": 711, "taker_buy_base": 143300.34, "taker_buy_quote": 37036.09941 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.258, "high": 0.264, "low": 0.256, "close": 0.261, "volume": 305436.99, "close_time": 1775318399999, "quote_volume": 79455.71488, "trades": 742, "taker_buy_base": 182314.64, "taker_buy_quote": 47480.5775 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.262, "high": 0.266, "low": 0.26, "close": 0.26, "volume": 200385.14, "close_time": 1775321999999, "quote_volume": 52577.31756, "trades": 283, "taker_buy_base": 92016.42, "taker_buy_quote": 24136.91992 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.26, "high": 0.26, "low": 0.253, "close": 0.254, "volume": 239184.97, "close_time": 1775325599999, "quote_volume": 61348.67889, "trades": 420, "taker_buy_base": 65178.37, "taker_buy_quote": 16695.02246 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.254, "high": 0.255, "low": 0.251, "close": 0.254, "volume": 186785.49, "close_time": 1775329199999, "quote_volume": 47316.14752, "trades": 348, "taker_buy_base": 93324.84, "taker_buy_quote": 23666.44242 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.254, "high": 0.256, "low": 0.251, "close": 0.253, "volume": 217141.42, "close_time": 1775332799999, "quote_volume": 55178.95876, "trades": 344, "taker_buy_base": 102702.9, "taker_buy_quote": 26121.02161 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.252, "high": 0.255, "low": 0.251, "close": 0.253, "volume": 175871.97, "close_time": 1775336399999, "quote_volume": 44547.22905, "trades": 275, "taker_buy_base": 80357.35, "taker_buy_quote": 20373.82676 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.253, "high": 0.256, "low": 0.249, "close": 0.25, "volume": 416093.19, "close_time": 1775339999999, "quote_volume": 105055.81237, "trades": 829, "taker_buy_base": 212013.98, "taker_buy_quote": 53699.83262 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.25, "high": 0.266, "low": 0.25, "close": 0.266, "volume": 688204.95, "close_time": 1775343599999, "quote_volume": 179142.26426, "trades": 802, "taker_buy_base": 414688.64, "taker_buy_quote": 107917.44743 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.265, "high": 0.299, "low": 0.265, "close": 0.286, "volume": 3033375.61, "close_time": 1775347199999, "quote_volume": 858494.63531, "trades": 5698, "taker_buy_base": 1580392.7, "taker_buy_quote": 446487.06115 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.286, "high": 0.295, "low": 0.273, "close": 0.287, "volume": 1238921.05, "close_time": 1775350799999, "quote_volume": 350981.25704, "trades": 2132, "taker_buy_base": 545799.72, "taker_buy_quote": 155003.52068 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.287, "high": 0.291, "low": 0.274, "close": 0.274, "volume": 797195.0, "close_time": 1775354399999, "quote_volume": 223158.47295, "trades": 1644, "taker_buy_base": 332329.07, "taker_buy_quote": 93154.30433 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.275, "high": 0.278, "low": 0.267, "close": 0.27, "volume": 389177.59, "close_time": 1775357999999, "quote_volume": 105713.16663, "trades": 637, "taker_buy_base": 149749.8, "taker_buy_quote": 40687.7779 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.27, "high": 0.277, "low": 0.27, "close": 0.276, "volume": 243560.34, "close_time": 1775361599999, "quote_volume": 66550.23747, "trades": 397, "taker_buy_base": 136381.77, "taker_buy_quote": 37303.49386 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.276, "high": 0.285, "low": 0.276, "close": 0.277, "volume": 375241.88, "close_time": 1775365199999, "quote_volume": 104908.25074, "trades": 704, "taker_buy_base": 180450.56, "taker_buy_quote": 50406.46757 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.278, "high": 0.281, "low": 0.274, "close": 0.275, "volume": 348866.45, "close_time": 1775368799999, "quote_volume": 96555.39421, "trades": 1280, "taker_buy_base": 141958.01, "taker_buy_quote": 39323.90483 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.274, "high": 0.276, "low": 0.271, "close": 0.275, "volume": 390782.01, "close_time": 1775372399999, "quote_volume": 106690.02697, "trades": 743, "taker_buy_base": 147046.43, "taker_buy_quote": 40184.85239 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.275, "high": 0.28, "low": 0.274, "close": 0.276, "volume": 290572.41, "close_time": 1775375999999, "quote_volume": 80515.22137, "trades": 501, "taker_buy_base": 140705.64, "taker_buy_quote": 39009.94042 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.276, "high": 0.284, "low": 0.276, "close": 0.279, "volume": 606184.85, "close_time": 1775379599999, "quote_volume": 170009.4808, "trades": 2038, "taker_buy_base": 346253.57, "taker_buy_quote": 97228.554 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.28, "high": 0.28, "low": 0.276, "close": 0.277, "volume": 301975.08, "close_time": 1775383199999, "quote_volume": 83899.27613, "trades": 1264, "taker_buy_base": 153281.72, "taker_buy_quote": 42643.0931 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.276, "high": 0.282, "low": 0.276, "close": 0.28, "volume": 207380.79, "close_time": 1775386799999, "quote_volume": 57945.72492, "trades": 1163, "taker_buy_base": 108353.39, "taker_buy_quote": 30276.69298 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.28, "high": 0.286, "low": 0.278, "close": 0.284, "volume": 444859.55, "close_time": 1775390399999, "quote_volume": 125664.53291, "trades": 1757, "taker_buy_base": 231714.37, "taker_buy_quote": 65516.16297 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.284, "high": 0.285, "low": 0.276, "close": 0.281, "volume": 559114.03, "close_time": 1775393999999, "quote_volume": 156693.71018, "trades": 2159, "taker_buy_base": 244735.74, "taker_buy_quote": 68680.44758 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.281, "high": 0.298, "low": 0.281, "close": 0.291, "volume": 1893331.65, "close_time": 1775397599999, "quote_volume": 548599.22782, "trades": 3957, "taker_buy_base": 963038.82, "taker_buy_quote": 279272.3287 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.292, "high": 0.313, "low": 0.291, "close": 0.303, "volume": 2400181.6, "close_time": 1775401199999, "quote_volume": 724179.65, "trades": 4905, "taker_buy_base": 1235724.44, "taker_buy_quote": 373349.7583 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.303, "high": 0.304, "low": 0.292, "close": 0.294, "volume": 999035.24, "close_time": 1775404799999, "quote_volume": 296825.76647, "trades": 1653, "taker_buy_base": 419806.98, "taker_buy_quote": 124859.49684 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.293, "high": 0.294, "low": 0.28, "close": 0.286, "volume": 845509.04, "close_time": 1775408399999, "quote_volume": 241215.02349, "trades": 1329, "taker_buy_base": 327842.25, "taker_buy_quote": 93421.95446 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.286, "high": 0.293, "low": 0.283, "close": 0.29, "volume": 465024.48, "close_time": 1775411999999, "quote_volume": 133614.70192, "trades": 878, "taker_buy_base": 219608.09, "taker_buy_quote": 63253.08793 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.29, "high": 0.296, "low": 0.286, "close": 0.294, "volume": 536493.71, "close_time": 1775415599999, "quote_volume": 156347.22387, "trades": 1063, "taker_buy_base": 264681.83, "taker_buy_quote": 77290.7463 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.295, "high": 0.301, "low": 0.287, "close": 0.291, "volume": 769958.6, "close_time": 1775419199999, "quote_volume": 225532.90886, "trades": 1135, "taker_buy_base": 396788.1, "taker_buy_quote": 116347.04007 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.291, "high": 0.299, "low": 0.29, "close": 0.299, "volume": 391348.37, "close_time": 1775422799999, "quote_volume": 115506.60399, "trades": 875, "taker_buy_base": 204030.03, "taker_buy_quote": 60245.83167 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.298, "high": 0.303, "low": 0.291, "close": 0.292, "volume": 460216.91, "close_time": 1775426399999, "quote_volume": 137380.07394, "trades": 1315, "taker_buy_base": 237136.75, "taker_buy_quote": 70888.72007 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.292, "high": 0.294, "low": 0.286, "close": 0.293, "volume": 518894.49, "close_time": 1775429999999, "quote_volume": 150023.59108, "trades": 1525, "taker_buy_base": 204518.4, "taker_buy_quote": 59145.4339 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.294, "high": 0.298, "low": 0.292, "close": 0.295, "volume": 188507.37, "close_time": 1775433599999, "quote_volume": 55447.53163, "trades": 654, "taker_buy_base": 77846.89, "taker_buy_quote": 22934.15031 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.295, "high": 0.304, "low": 0.294, "close": 0.302, "volume": 451196.09, "close_time": 1775437199999, "quote_volume": 135282.01798, "trades": 1906, "taker_buy_base": 214805.19, "taker_buy_quote": 64365.75427 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.302, "high": 0.302, "low": 0.292, "close": 0.293, "volume": 349039.23, "close_time": 1775440799999, "quote_volume": 103595.33906, "trades": 1740, "taker_buy_base": 142248.19, "taker_buy_quote": 42183.8204 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.293, "high": 0.3, "low": 0.292, "close": 0.298, "volume": 309003.09, "close_time": 1775444399999, "quote_volume": 91407.92653, "trades": 1032, "taker_buy_base": 176435.77, "taker_buy_quote": 52292.0026 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.298, "high": 0.302, "low": 0.297, "close": 0.297, "volume": 201858.88, "close_time": 1775447999999, "quote_volume": 60278.22211, "trades": 978, "taker_buy_base": 97491.9, "taker_buy_quote": 29147.04227 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.297, "high": 0.298, "low": 0.291, "close": 0.291, "volume": 394343.78, "close_time": 1775451599999, "quote_volume": 116212.71849, "trades": 1254, "taker_buy_base": 134943.2, "taker_buy_quote": 39830.65934 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.292, "high": 0.293, "low": 0.285, "close": 0.291, "volume": 385648.06, "close_time": 1775455199999, "quote_volume": 111465.50348, "trades": 1295, "taker_buy_base": 141117.71, "taker_buy_quote": 40771.0228 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.29, "high": 0.293, "low": 0.284, "close": 0.287, "volume": 288684.49, "close_time": 1775458799999, "quote_volume": 83032.09344, "trades": 995, "taker_buy_base": 140982.74, "taker_buy_quote": 40598.7293 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.287, "high": 0.287, "low": 0.27, "close": 0.271, "volume": 531828.9, "close_time": 1775462399999, "quote_volume": 148187.94463, "trades": 1543, "taker_buy_base": 203544.01, "taker_buy_quote": 56782.10558 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.272, "high": 0.277, "low": 0.264, "close": 0.276, "volume": 947624.49, "close_time": 1775465999999, "quote_volume": 255282.78253, "trades": 3380, "taker_buy_base": 502938.82, "taker_buy_quote": 135725.86374 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.276, "high": 0.359, "low": 0.274, "close": 0.343, "volume": 3590706.51, "close_time": 1775469599999, "quote_volume": 1139641.26123, "trades": 9429, "taker_buy_base": 2227225.64, "taker_buy_quote": 701947.43664 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.343, "high": 0.379, "low": 0.331, "close": 0.36, "volume": 5185532.87, "close_time": 1775473199999, "quote_volume": 1843917.33673, "trades": 13636, "taker_buy_base": 2452601.86, "taker_buy_quote": 873592.44911 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.359, "high": 0.368, "low": 0.335, "close": 0.339, "volume": 2281084.01, "close_time": 1775476799999, "quote_volume": 799455.46335, "trades": 5571, "taker_buy_base": 1277854.16, "taker_buy_quote": 449221.58494 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.338, "high": 0.359, "low": 0.329, "close": 0.34, "volume": 1790048.12, "close_time": 1775480399999, "quote_volume": 614649.10707, "trades": 4110, "taker_buy_base": 954947.43, "taker_buy_quote": 328911.31399 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.34, "high": 0.343, "low": 0.332, "close": 0.341, "volume": 754326.73, "close_time": 1775483999999, "quote_volume": 256076.30452, "trades": 1460, "taker_buy_base": 346537.04, "taker_buy_quote": 118018.41391 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.341, "high": 0.347, "low": 0.329, "close": 0.329, "volume": 658212.13, "close_time": 1775487599999, "quote_volume": 222101.93268, "trades": 1776, "taker_buy_base": 268640.36, "taker_buy_quote": 90906.79104 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.33, "high": 0.33, "low": 0.319, "close": 0.324, "volume": 733692.97, "close_time": 1775491199999, "quote_volume": 237547.21551, "trades": 3738, "taker_buy_base": 334824.76, "taker_buy_quote": 108391.14922 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.324, "high": 0.331, "low": 0.319, "close": 0.33, "volume": 386439.74, "close_time": 1775494799999, "quote_volume": 125432.3793, "trades": 1955, "taker_buy_base": 172258.19, "taker_buy_quote": 56043.64146 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.329, "high": 0.337, "low": 0.328, "close": 0.33, "volume": 686919.21, "close_time": 1775498399999, "quote_volume": 228018.42918, "trades": 2132, "taker_buy_base": 287374.63, "taker_buy_quote": 95580.06129 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.331, "high": 0.336, "low": 0.325, "close": 0.331, "volume": 284419.75, "close_time": 1775501999999, "quote_volume": 94045.48463, "trades": 835, "taker_buy_base": 152254.02, "taker_buy_quote": 50461.85395 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.33, "volume": 150921.32, "close_time": 1775505599999, "quote_volume": 49922.17629, "trades": 537, "taker_buy_base": 72597.81, "taker_buy_quote": 24020.95033 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.329, "high": 0.334, "low": 0.323, "close": 0.327, "volume": 217907.21, "close_time": 1775509199999, "quote_volume": 71387.82898, "trades": 612, "taker_buy_base": 84281.24, "taker_buy_quote": 27623.96172 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.327, "high": 0.341, "low": 0.325, "close": 0.34, "volume": 312716.55, "close_time": 1775512799999, "quote_volume": 104399.17431, "trades": 1235, "taker_buy_base": 209846.66, "taker_buy_quote": 70097.3331 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.34, "high": 0.343, "low": 0.332, "close": 0.332, "volume": 255064.93, "close_time": 1775516399999, "quote_volume": 86206.42057, "trades": 807, "taker_buy_base": 104849.46, "taker_buy_quote": 35486.71902 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.333, "high": 0.369, "low": 0.329, "close": 0.362, "volume": 2082842.79, "close_time": 1775519999999, "quote_volume": 729295.73646, "trades": 3926, "taker_buy_base": 1259610.65, "taker_buy_quote": 441980.47303 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.361, "high": 0.362, "low": 0.303, "close": 0.304, "volume": 2188198.6, "close_time": 1775523599999, "quote_volume": 715099.81773, "trades": 4472, "taker_buy_base": 1073484.16, "taker_buy_quote": 352476.24335 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.305, "high": 0.368, "low": 0.298, "close": 0.315, "volume": 5483988.55, "close_time": 1775527199999, "quote_volume": 1790428.29066, "trades": 13505, "taker_buy_base": 3226403.22, "taker_buy_quote": 1050915.21399 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.314, "high": 0.321, "low": 0.303, "close": 0.308, "volume": 1199028.06, "close_time": 1775530799999, "quote_volume": 373511.03373, "trades": 2328, "taker_buy_base": 549342.81, "taker_buy_quote": 171229.16475 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.308, "high": 0.322, "low": 0.307, "close": 0.321, "volume": 370304.79, "close_time": 1775534399999, "quote_volume": 117291.9804, "trades": 927, "taker_buy_base": 210813.74, "taker_buy_quote": 66796.52733 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.32, "high": 0.325, "low": 0.317, "close": 0.318, "volume": 296345.64, "close_time": 1775537999999, "quote_volume": 95177.56251, "trades": 846, "taker_buy_base": 137996.44, "taker_buy_quote": 44282.38769 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.318, "high": 0.319, "low": 0.314, "close": 0.315, "volume": 200603.98, "close_time": 1775541599999, "quote_volume": 63410.35845, "trades": 463, "taker_buy_base": 83451.1, "taker_buy_quote": 26410.18197 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.314, "high": 0.358, "low": 0.314, "close": 0.319, "volume": 1552206.64, "close_time": 1775545199999, "quote_volume": 513150.03042, "trades": 3855, "taker_buy_base": 885650.66, "taker_buy_quote": 293376.14414 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.319, "high": 0.324, "low": 0.315, "close": 0.319, "volume": 633775.36, "close_time": 1775548799999, "quote_volume": 202380.14286, "trades": 1053, "taker_buy_base": 318362.76, "taker_buy_quote": 101649.34329 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.32, "high": 0.321, "low": 0.306, "close": 0.309, "volume": 699897.5, "close_time": 1775552399999, "quote_volume": 219438.73058, "trades": 1298, "taker_buy_base": 271490.31, "taker_buy_quote": 85323.99681 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.308, "high": 0.309, "low": 0.297, "close": 0.3, "volume": 727910.4, "close_time": 1775555999999, "quote_volume": 220347.58459, "trades": 1276, "taker_buy_base": 356063.2, "taker_buy_quote": 107975.69049 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.299, "high": 0.301, "low": 0.291, "close": 0.294, "volume": 564390.08, "close_time": 1775559599999, "quote_volume": 166227.49998, "trades": 1382, "taker_buy_base": 239123.49, "taker_buy_quote": 70427.67116 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.294, "high": 0.296, "low": 0.285, "close": 0.289, "volume": 883729.43, "close_time": 1775563199999, "quote_volume": 256151.70805, "trades": 1119, "taker_buy_base": 297538.0, "taker_buy_quote": 86383.64163 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.289, "volume": 563794.82, "close_time": 1775566799999, "quote_volume": 162117.80445, "trades": 818, "taker_buy_base": 275742.54, "taker_buy_quote": 79350.59697 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.29, "high": 0.296, "low": 0.29, "close": 0.294, "volume": 383538.92, "close_time": 1775570399999, "quote_volume": 112639.17589, "trades": 674, "taker_buy_base": 195813.22, "taker_buy_quote": 57554.08131 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.295, "high": 0.297, "low": 0.292, "close": 0.296, "volume": 296995.91, "close_time": 1775573999999, "quote_volume": 87478.93258, "trades": 478, "taker_buy_base": 141282.86, "taker_buy_quote": 41717.3589 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.296, "high": 0.3, "low": 0.295, "close": 0.298, "volume": 385799.5, "close_time": 1775577599999, "quote_volume": 114918.94468, "trades": 494, "taker_buy_base": 270793.87, "taker_buy_quote": 80706.07592 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.297, "high": 0.299, "low": 0.291, "close": 0.292, "volume": 499305.95, "close_time": 1775581199999, "quote_volume": 146998.11524, "trades": 800, "taker_buy_base": 171088.24, "taker_buy_quote": 50473.83306 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.293, "high": 0.297, "low": 0.29, "close": 0.296, "volume": 295877.37, "close_time": 1775584799999, "quote_volume": 86708.64742, "trades": 836, "taker_buy_base": 98945.66, "taker_buy_quote": 29122.21796 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.296, "volume": 293766.09, "close_time": 1775588399999, "quote_volume": 86860.58617, "trades": 645, "taker_buy_base": 184679.4, "taker_buy_quote": 54634.18752 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.297, "high": 0.302, "low": 0.295, "close": 0.3, "volume": 453089.37, "close_time": 1775591999999, "quote_volume": 135403.88844, "trades": 845, "taker_buy_base": 349081.16, "taker_buy_quote": 104389.57514 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.3, "high": 0.303, "low": 0.299, "close": 0.3, "volume": 242524.2, "close_time": 1775595599999, "quote_volume": 72960.7181, "trades": 797, "taker_buy_base": 125403.38, "taker_buy_quote": 37752.94555 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.3, "high": 0.308, "low": 0.3, "close": 0.307, "volume": 377363.2, "close_time": 1775599199999, "quote_volume": 114695.65541, "trades": 997, "taker_buy_base": 207682.43, "taker_buy_quote": 63114.60433 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.308, "volume": 535312.3, "close_time": 1775602799999, "quote_volume": 164324.43632, "trades": 1335, "taker_buy_base": 265815.27, "taker_buy_quote": 81652.23851 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.309, "high": 0.314, "low": 0.305, "close": 0.312, "volume": 705143.08, "close_time": 1775606399999, "quote_volume": 217761.03656, "trades": 1537, "taker_buy_base": 349558.97, "taker_buy_quote": 108053.35747 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.311, "high": 0.314, "low": 0.304, "close": 0.305, "volume": 462931.82, "close_time": 1775609999999, "quote_volume": 143474.76868, "trades": 1147, "taker_buy_base": 201240.23, "taker_buy_quote": 62381.61662 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.306, "high": 0.306, "low": 0.3, "close": 0.301, "volume": 342299.95, "close_time": 1775613599999, "quote_volume": 103296.80115, "trades": 562, "taker_buy_base": 134677.82, "taker_buy_quote": 40689.80329 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.302, "high": 0.307, "low": 0.302, "close": 0.307, "volume": 238759.99, "close_time": 1775617199999, "quote_volume": 72594.828, "trades": 788, "taker_buy_base": 132202.64, "taker_buy_quote": 40203.55225 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.307, "high": 0.307, "low": 0.3, "close": 0.302, "volume": 169535.95, "close_time": 1775620799999, "quote_volume": 51536.19151, "trades": 549, "taker_buy_base": 76960.59, "taker_buy_quote": 23405.63745 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.301, "high": 0.302, "low": 0.298, "close": 0.298, "volume": 257553.05, "close_time": 1775624399999, "quote_volume": 77324.21486, "trades": 688, "taker_buy_base": 109990.16, "taker_buy_quote": 33044.36993 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.298, "high": 0.304, "low": 0.297, "close": 0.304, "volume": 272969.85, "close_time": 1775627999999, "quote_volume": 82293.16319, "trades": 537, "taker_buy_base": 125553.26, "taker_buy_quote": 37881.6133 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.304, "high": 0.305, "low": 0.298, "close": 0.299, "volume": 323359.42, "close_time": 1775631599999, "quote_volume": 97627.5477, "trades": 834, "taker_buy_base": 150175.96, "taker_buy_quote": 45378.79626 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.299, "high": 0.3, "low": 0.294, "close": 0.297, "volume": 265952.91, "close_time": 1775635199999, "quote_volume": 78890.5375, "trades": 726, "taker_buy_base": 121766.38, "taker_buy_quote": 36114.95036 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.296, "high": 0.297, "low": 0.292, "close": 0.296, "volume": 266658.98, "close_time": 1775638799999, "quote_volume": 78393.48111, "trades": 567, "taker_buy_base": 93314.73, "taker_buy_quote": 27497.41444 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.296, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 249891.52, "close_time": 1775642399999, "quote_volume": 73995.95948, "trades": 652, "taker_buy_base": 132052.69, "taker_buy_quote": 39150.97393 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.297, "high": 0.3, "low": 0.297, "close": 0.3, "volume": 134206.46, "close_time": 1775645999999, "quote_volume": 40058.06085, "trades": 415, "taker_buy_base": 70543.23, "taker_buy_quote": 21071.95769 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.3, "high": 0.302, "low": 0.297, "close": 0.297, "volume": 160923.75, "close_time": 1775649599999, "quote_volume": 48040.79974, "trades": 490, "taker_buy_base": 77315.14, "taker_buy_quote": 23097.02546 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.297, "high": 0.298, "low": 0.292, "close": 0.293, "volume": 484596.48, "close_time": 1775653199999, "quote_volume": 143225.57095, "trades": 1067, "taker_buy_base": 206405.71, "taker_buy_quote": 61013.03783 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.293, "high": 0.296, "low": 0.292, "close": 0.294, "volume": 239411.91, "close_time": 1775656799999, "quote_volume": 70393.77902, "trades": 775, "taker_buy_base": 107687.57, "taker_buy_quote": 31687.54092 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.293, "volume": 280285.04, "close_time": 1775660399999, "quote_volume": 82189.17245, "trades": 667, "taker_buy_base": 148022.42, "taker_buy_quote": 43439.51846 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.292, "high": 0.298, "low": 0.291, "close": 0.295, "volume": 284341.1, "close_time": 1775663999999, "quote_volume": 83591.14641, "trades": 751, "taker_buy_base": 112205.39, "taker_buy_quote": 33026.97519 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 182492.27, "close_time": 1775667599999, "quote_volume": 53578.93445, "trades": 509, "taker_buy_base": 92817.92, "taker_buy_quote": 27273.86895 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.291, "volume": 108277.85, "close_time": 1775671199999, "quote_volume": 31688.882, "trades": 332, "taker_buy_base": 44581.56, "taker_buy_quote": 13052.53675 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.291, "high": 0.292, "low": 0.288, "close": 0.289, "volume": 217433.73, "close_time": 1775674799999, "quote_volume": 63140.18479, "trades": 806, "taker_buy_base": 97065.19, "taker_buy_quote": 28212.26859 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.29, "high": 0.302, "low": 0.289, "close": 0.301, "volume": 442539.99, "close_time": 1775678399999, "quote_volume": 131730.19813, "trades": 1249, "taker_buy_base": 268429.07, "taker_buy_quote": 79825.87734 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.302, "high": 0.307, "low": 0.298, "close": 0.303, "volume": 956794.38, "close_time": 1775681999999, "quote_volume": 290161.79499, "trades": 1547, "taker_buy_base": 389293.79, "taker_buy_quote": 118173.71632 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.303, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 159815.27, "close_time": 1775685599999, "quote_volume": 48276.12186, "trades": 469, "taker_buy_base": 64495.05, "taker_buy_quote": 19483.91946 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.302, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 103357.84, "close_time": 1775689199999, "quote_volume": 31189.43277, "trades": 229, "taker_buy_base": 58258.04, "taker_buy_quote": 17585.12249 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.301, "high": 0.303, "low": 0.3, "close": 0.302, "volume": 80110.3, "close_time": 1775692799999, "quote_volume": 24080.35293, "trades": 123, "taker_buy_base": 16453.08, "taker_buy_quote": 4958.55006 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.302, "high": 0.305, "low": 0.3, "close": 0.304, "volume": 213688.56, "close_time": 1775696399999, "quote_volume": 64683.82284, "trades": 301, "taker_buy_base": 92478.1, "taker_buy_quote": 28012.72405 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.304, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 182590.12, "close_time": 1775699999999, "quote_volume": 55655.58104, "trades": 349, "taker_buy_base": 76654.43, "taker_buy_quote": 23367.94139 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.305, "high": 0.315, "low": 0.305, "close": 0.315, "volume": 464910.99, "close_time": 1775703599999, "quote_volume": 144984.46666, "trades": 1599, "taker_buy_base": 302531.86, "taker_buy_quote": 94358.12325 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.314, "high": 0.319, "low": 0.307, "close": 0.308, "volume": 274618.09, "close_time": 1775707199999, "quote_volume": 85870.13562, "trades": 1040, "taker_buy_base": 128204.56, "taker_buy_quote": 40271.74289 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.308, "high": 0.314, "low": 0.308, "close": 0.311, "volume": 228141.3, "close_time": 1775710799999, "quote_volume": 70930.11375, "trades": 926, "taker_buy_base": 92043.84, "taker_buy_quote": 28642.8066 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.31, "high": 0.314, "low": 0.307, "close": 0.314, "volume": 163712.55, "close_time": 1775714399999, "quote_volume": 51000.87695, "trades": 661, "taker_buy_base": 80391.87, "taker_buy_quote": 25115.8941 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.314, "high": 0.318, "low": 0.303, "close": 0.304, "volume": 676424.94, "close_time": 1775717999999, "quote_volume": 209508.14319, "trades": 1693, "taker_buy_base": 288643.73, "taker_buy_quote": 89763.72724 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.305, "high": 0.305, "low": 0.291, "close": 0.292, "volume": 517788.96, "close_time": 1775721599999, "quote_volume": 155197.03358, "trades": 1105, "taker_buy_base": 134807.66, "taker_buy_quote": 40455.19726 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.292, "high": 0.32, "low": 0.287, "close": 0.319, "volume": 1074643.05, "close_time": 1775725199999, "quote_volume": 327220.58029, "trades": 4028, "taker_buy_base": 665640.26, "taker_buy_quote": 203691.72724 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.32, "high": 0.327, "low": 0.314, "close": 0.317, "volume": 1277407.34, "close_time": 1775728799999, "quote_volume": 407776.50236, "trades": 4101, "taker_buy_base": 718066.5, "taker_buy_quote": 229716.60818 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.317, "high": 0.318, "low": 0.303, "close": 0.304, "volume": 758653.45, "close_time": 1775732399999, "quote_volume": 235372.28358, "trades": 1885, "taker_buy_base": 322520.4, "taker_buy_quote": 99776.91815 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.305, "high": 0.308, "low": 0.302, "close": 0.306, "volume": 323197.22, "close_time": 1775735999999, "quote_volume": 98212.01081, "trades": 998, "taker_buy_base": 105912.31, "taker_buy_quote": 32243.88245 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.307, "high": 0.309, "low": 0.302, "close": 0.304, "volume": 341170.54, "close_time": 1775739599999, "quote_volume": 103931.64351, "trades": 795, "taker_buy_base": 83107.44, "taker_buy_quote": 25432.19541 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.303, "high": 0.305, "low": 0.3, "close": 0.301, "volume": 235492.79, "close_time": 1775743199999, "quote_volume": 71199.27065, "trades": 524, "taker_buy_base": 110286.55, "taker_buy_quote": 33345.89053 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.302, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 154511.62, "close_time": 1775746799999, "quote_volume": 46659.51495, "trades": 492, "taker_buy_base": 82296.65, "taker_buy_quote": 24863.97139 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.302, "high": 0.307, "low": 0.301, "close": 0.306, "volume": 232336.53, "close_time": 1775750399999, "quote_volume": 70585.21522, "trades": 808, "taker_buy_base": 120697.41, "taker_buy_quote": 36719.38217 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.306, "high": 0.308, "low": 0.301, "close": 0.303, "volume": 208522.78, "close_time": 1775753999999, "quote_volume": 63624.35274, "trades": 838, "taker_buy_base": 106957.1, "taker_buy_quote": 32650.82984 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.303, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 116190.39, "close_time": 1775757599999, "quote_volume": 35444.78132, "trades": 425, "taker_buy_base": 53889.0, "taker_buy_quote": 16454.57503 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.304, "high": 0.305, "low": 0.294, "close": 0.297, "volume": 594007.66, "close_time": 1775761199999, "quote_volume": 177693.36791, "trades": 1220, "taker_buy_base": 167711.39, "taker_buy_quote": 50134.83128 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.298, "high": 0.299, "low": 0.293, "close": 0.295, "volume": 265214.41, "close_time": 1775764799999, "quote_volume": 78680.69364, "trades": 682, "taker_buy_base": 111246.03, "taker_buy_quote": 33017.73485 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.295, "high": 0.298, "low": 0.293, "close": 0.296, "volume": 270693.57, "close_time": 1775768399999, "quote_volume": 79936.34309, "trades": 500, "taker_buy_base": 158205.11, "taker_buy_quote": 46762.16301 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.297, "high": 0.304, "low": 0.297, "close": 0.301, "volume": 217210.33, "close_time": 1775771999999, "quote_volume": 65370.92381, "trades": 521, "taker_buy_base": 112762.39, "taker_buy_quote": 33933.40269 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.302, "high": 0.303, "low": 0.298, "close": 0.298, "volume": 126371.18, "close_time": 1775775599999, "quote_volume": 37883.81156, "trades": 403, "taker_buy_base": 30836.63, "taker_buy_quote": 9256.1685 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.298, "high": 0.299, "low": 0.295, "close": 0.296, "volume": 178885.15, "close_time": 1775779199999, "quote_volume": 53103.25331, "trades": 573, "taker_buy_base": 58026.1, "taker_buy_quote": 17231.21735 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.297, "high": 0.297, "low": 0.291, "close": 0.296, "volume": 215939.56, "close_time": 1775782799999, "quote_volume": 63508.99272, "trades": 970, "taker_buy_base": 116627.68, "taker_buy_quote": 34335.08774 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.296, "high": 0.3, "low": 0.293, "close": 0.293, "volume": 177515.62, "close_time": 1775786399999, "quote_volume": 52663.22692, "trades": 811, "taker_buy_base": 81597.7, "taker_buy_quote": 24258.22571 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.294, "high": 0.309, "low": 0.293, "close": 0.3, "volume": 959114.76, "close_time": 1775789999999, "quote_volume": 290065.47003, "trades": 3194, "taker_buy_base": 505596.24, "taker_buy_quote": 153039.22081 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.3, "high": 0.303, "low": 0.297, "close": 0.3, "volume": 227893.46, "close_time": 1775793599999, "quote_volume": 68433.42176, "trades": 861, "taker_buy_base": 128003.61, "taker_buy_quote": 38452.81545 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.3, "high": 0.301, "low": 0.298, "close": 0.301, "volume": 124766.65, "close_time": 1775797199999, "quote_volume": 37369.94066, "trades": 393, "taker_buy_base": 84055.29, "taker_buy_quote": 25197.15281 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.301, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 135599.99, "close_time": 1775800799999, "quote_volume": 40442.34499, "trades": 452, "taker_buy_base": 72544.23, "taker_buy_quote": 21631.15916 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.3, "high": 0.304, "low": 0.298, "close": 0.302, "volume": 156641.45, "close_time": 1775804399999, "quote_volume": 47058.87936, "trades": 559, "taker_buy_base": 91125.28, "taker_buy_quote": 27386.05841 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.302, "high": 0.302, "low": 0.3, "close": 0.302, "volume": 52428.82, "close_time": 1775807999999, "quote_volume": 15819.676, "trades": 257, "taker_buy_base": 19943.49, "taker_buy_quote": 6015.92214 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.304, "high": 0.315, "low": 0.302, "close": 0.315, "volume": 592010.4, "close_time": 1775811599999, "quote_volume": 181770.18299, "trades": 1905, "taker_buy_base": 325031.9, "taker_buy_quote": 100032.48117 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 1.6, "high": 1.603, "low": 1.578, "close": 1.594, "volume": 45632.52, "close_time": 1744286399999, "quote_volume": 72606.30376, "trades": 1364, "taker_buy_base": 23958.18, "taker_buy_quote": 38113.69099 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 1.593, "high": 1.617, "low": 1.517, "close": 1.526, "volume": 175975.09, "close_time": 1744300799999, "quote_volume": 275949.45487, "trades": 6133, "taker_buy_base": 81503.83, "taker_buy_quote": 127838.13456 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 1.526, "high": 1.558, "low": 1.52, "close": 1.525, "volume": 91391.74, "close_time": 1744315199999, "quote_volume": 140398.09342, "trades": 3659, "taker_buy_base": 32825.12, "taker_buy_quote": 50495.74126 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 1.526, "high": 1.564, "low": 1.509, "close": 1.551, "volume": 99164.63, "close_time": 1744329599999, "quote_volume": 152224.93888, "trades": 3805, "taker_buy_base": 37313.68, "taker_buy_quote": 57326.96482 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.551, "high": 1.588, "low": 1.546, "close": 1.564, "volume": 78655.73, "close_time": 1744343999999, "quote_volume": 123158.68329, "trades": 3174, "taker_buy_base": 35994.15, "taker_buy_quote": 56348.69744 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 1.565, "high": 1.586, "low": 1.565, "close": 1.579, "volume": 54971.07, "close_time": 1744358399999, "quote_volume": 86606.1544, "trades": 1623, "taker_buy_base": 18544.84, "taker_buy_quote": 29232.85394 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 1.578, "high": 1.603, "low": 1.568, "close": 1.588, "volume": 41851.84, "close_time": 1744372799999, "quote_volume": 66228.43251, "trades": 1518, "taker_buy_base": 18963.89, "taker_buy_quote": 30017.96862 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 1.588, "high": 1.61, "low": 1.582, "close": 1.609, "volume": 46468.77, "close_time": 1744387199999, "quote_volume": 74291.29591, "trades": 1684, "taker_buy_base": 25909.66, "taker_buy_quote": 41426.77446 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 1.61, "high": 1.622, "low": 1.592, "close": 1.602, "volume": 49351.02, "close_time": 1744401599999, "quote_volume": 79344.05652, "trades": 1619, "taker_buy_base": 26020.12, "taker_buy_quote": 41805.691 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 1.604, "high": 1.607, "low": 1.58, "close": 1.584, "volume": 46130.56, "close_time": 1744415999999, "quote_volume": 73354.3247, "trades": 1623, "taker_buy_base": 21023.76, "taker_buy_quote": 33415.55114 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.583, "high": 1.587, "low": 1.568, "close": 1.579, "volume": 44345.46, "close_time": 1744430399999, "quote_volume": 69929.28394, "trades": 1759, "taker_buy_base": 24074.38, "taker_buy_quote": 37944.56418 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.579, "high": 1.59, "low": 1.562, "close": 1.569, "volume": 62975.36, "close_time": 1744444799999, "quote_volume": 99506.43895, "trades": 1806, "taker_buy_base": 35236.66, "taker_buy_quote": 55680.36778 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.568, "high": 1.595, "low": 1.565, "close": 1.566, "volume": 83008.55, "close_time": 1744459199999, "quote_volume": 131164.98206, "trades": 1922, "taker_buy_base": 44022.12, "taker_buy_quote": 69519.06326 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.566, "high": 1.595, "low": 1.522, "close": 1.577, "volume": 313421.25, "close_time": 1744473599999, "quote_volume": 488601.85801, "trades": 10865, "taker_buy_base": 161111.78, "taker_buy_quote": 250948.12338 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 1.578, "high": 1.595, "low": 1.567, "close": 1.591, "volume": 87878.09, "close_time": 1744487999999, "quote_volume": 138936.17281, "trades": 3071, "taker_buy_base": 48551.67, "taker_buy_quote": 76787.77612 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 1.59, "high": 1.606, "low": 1.59, "close": 1.599, "volume": 50221.0, "close_time": 1744502399999, "quote_volume": 80258.06755, "trades": 1691, "taker_buy_base": 24858.98, "taker_buy_quote": 39736.90182 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.598, "high": 1.611, "low": 1.569, "close": 1.569, "volume": 59365.14, "close_time": 1744516799999, "quote_volume": 94200.57953, "trades": 1827, "taker_buy_base": 29564.03, "taker_buy_quote": 47016.80988 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1.568, "high": 1.572, "low": 1.556, "close": 1.565, "volume": 32417.9, "close_time": 1744531199999, "quote_volume": 50677.20256, "trades": 1264, "taker_buy_base": 16599.95, "taker_buy_quote": 25945.57934 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.566, "high": 1.569, "low": 1.536, "close": 1.542, "volume": 58211.89, "close_time": 1744545599999, "quote_volume": 90298.63172, "trades": 1883, "taker_buy_base": 27054.75, "taker_buy_quote": 41986.67722 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.542, "high": 1.544, "low": 1.361, "close": 1.37, "volume": 700412.84, "close_time": 1744559999999, "quote_volume": 991302.17184, "trades": 19335, "taker_buy_base": 365126.28, "taker_buy_quote": 515817.80549 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.368, "high": 1.949, "low": 1.321, "close": 1.708, "volume": 3752756.69, "close_time": 1744574399999, "quote_volume": 6267698.9092, "trades": 98167, "taker_buy_base": 1975913.36, "taker_buy_quote": 3284956.34541 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.708, "high": 1.798, "low": 1.661, "close": 1.726, "volume": 780718.29, "close_time": 1744588799999, "quote_volume": 1339169.66295, "trades": 22630, "taker_buy_base": 372304.46, "taker_buy_quote": 639222.8237 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.727, "high": 1.769, "low": 1.693, "close": 1.731, "volume": 550148.5, "close_time": 1744603199999, "quote_volume": 951611.4572, "trades": 15945, "taker_buy_base": 271548.52, "taker_buy_quote": 470267.65269 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.731, "high": 1.786, "low": 1.709, "close": 1.749, "volume": 453827.37, "close_time": 1744617599999, "quote_volume": 794391.67489, "trades": 14947, "taker_buy_base": 228589.86, "taker_buy_quote": 400421.39842 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.752, "high": 1.772, "low": 1.706, "close": 1.752, "volume": 463614.91, "close_time": 1744631999999, "quote_volume": 807163.83091, "trades": 11385, "taker_buy_base": 220669.51, "taker_buy_quote": 384593.86443 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.751, "high": 1.827, "low": 1.672, "close": 1.703, "volume": 1237520.54, "close_time": 1744646399999, "quote_volume": 2190664.44748, "trades": 29272, "taker_buy_base": 619256.67, "taker_buy_quote": 1098158.76108 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.702, "high": 1.779, "low": 1.697, "close": 1.757, "volume": 430168.8, "close_time": 1744660799999, "quote_volume": 750682.87147, "trades": 11491, "taker_buy_base": 211781.45, "taker_buy_quote": 369512.07989 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.758, "high": 1.794, "low": 1.746, "close": 1.768, "volume": 141249.89, "close_time": 1744675199999, "quote_volume": 249368.91612, "trades": 4480, "taker_buy_base": 67019.66, "taker_buy_quote": 118393.32697 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.769, "high": 1.8, "low": 1.759, "close": 1.786, "volume": 189561.13, "close_time": 1744689599999, "quote_volume": 337795.66889, "trades": 7168, "taker_buy_base": 92366.55, "taker_buy_quote": 164652.51546 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.786, "high": 1.824, "low": 1.785, "close": 1.798, "volume": 205597.04, "close_time": 1744703999999, "quote_volume": 371308.69151, "trades": 5826, "taker_buy_base": 94774.16, "taker_buy_quote": 171169.54455 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.798, "high": 1.834, "low": 1.788, "close": 1.819, "volume": 136494.46, "close_time": 1744718399999, "quote_volume": 247318.34399, "trades": 4234, "taker_buy_base": 72480.74, "taker_buy_quote": 131435.34689 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.82, "high": 1.836, "low": 1.797, "close": 1.809, "volume": 243427.28, "close_time": 1744732799999, "quote_volume": 442633.11066, "trades": 7927, "taker_buy_base": 119376.05, "taker_buy_quote": 217112.37841 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.81, "high": 1.831, "low": 1.795, "close": 1.82, "volume": 113285.35, "close_time": 1744747199999, "quote_volume": 205714.11137, "trades": 4520, "taker_buy_base": 51062.57, "taker_buy_quote": 92729.6574 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.82, "high": 1.93, "low": 1.817, "close": 1.883, "volume": 234198.39, "close_time": 1744761599999, "quote_volume": 435393.83732, "trades": 9989, "taker_buy_base": 127024.34, "taker_buy_quote": 236374.28946 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.883, "high": 1.935, "low": 1.847, "close": 1.923, "volume": 253366.74, "close_time": 1744775999999, "quote_volume": 482417.90955, "trades": 11628, "taker_buy_base": 120866.59, "taker_buy_quote": 230400.30636 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.924, "high": 1.956, "low": 1.91, "close": 1.93, "volume": 257173.57, "close_time": 1744790399999, "quote_volume": 497665.88107, "trades": 9263, "taker_buy_base": 133784.29, "taker_buy_quote": 259113.56976 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.93, "high": 1.961, "low": 1.925, "close": 1.945, "volume": 261554.8, "close_time": 1744804799999, "quote_volume": 508633.89845, "trades": 9052, "taker_buy_base": 116186.13, "taker_buy_quote": 226092.47602 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.946, "high": 1.984, "low": 1.942, "close": 1.974, "volume": 294685.33, "close_time": 1744819199999, "quote_volume": 578553.8856, "trades": 9818, "taker_buy_base": 152726.26, "taker_buy_quote": 299954.1713 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.974, "high": 2.027, "low": 1.949, "close": 2.011, "volume": 315907.08, "close_time": 1744833599999, "quote_volume": 625910.03007, "trades": 10358, "taker_buy_base": 162773.68, "taker_buy_quote": 322889.10559 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.013, "high": 2.021, "low": 1.989, "close": 2.002, "volume": 161455.39, "close_time": 1744847999999, "quote_volume": 323567.65811, "trades": 5367, "taker_buy_base": 78399.85, "taker_buy_quote": 157211.67486 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.002, "high": 2.046, "low": 1.983, "close": 2.021, "volume": 211113.14, "close_time": 1744862399999, "quote_volume": 424303.96906, "trades": 6925, "taker_buy_base": 112234.63, "taker_buy_quote": 225751.98501 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.021, "high": 2.063, "low": 1.981, "close": 1.991, "volume": 293868.87, "close_time": 1744876799999, "quote_volume": 595070.28313, "trades": 9329, "taker_buy_base": 131723.36, "taker_buy_quote": 267372.70565 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.991, "high": 2.018, "low": 1.973, "close": 2.001, "volume": 165774.36, "close_time": 1744891199999, "quote_volume": 330878.50089, "trades": 4930, "taker_buy_base": 79654.51, "taker_buy_quote": 159023.88323 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.0, "high": 2.003, "low": 1.966, "close": 1.975, "volume": 172753.21, "close_time": 1744905599999, "quote_volume": 342708.46356, "trades": 5809, "taker_buy_base": 73737.61, "taker_buy_quote": 146362.95271 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.976, "high": 2.0, "low": 1.956, "close": 1.979, "volume": 123588.21, "close_time": 1744919999999, "quote_volume": 244051.53802, "trades": 4685, "taker_buy_base": 65041.07, "taker_buy_quote": 128411.17495 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.978, "high": 1.987, "low": 1.966, "close": 1.981, "volume": 75029.88, "close_time": 1744934399999, "quote_volume": 148371.44299, "trades": 3240, "taker_buy_base": 41356.05, "taker_buy_quote": 81747.48563 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.981, "high": 1.985, "low": 1.912, "close": 1.914, "volume": 170227.64, "close_time": 1744948799999, "quote_volume": 330236.5413, "trades": 5637, "taker_buy_base": 71896.61, "taker_buy_quote": 139387.8781 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.915, "high": 1.938, "low": 1.835, "close": 1.842, "volume": 307698.44, "close_time": 1744963199999, "quote_volume": 577472.6977, "trades": 11536, "taker_buy_base": 149938.06, "taker_buy_quote": 281147.53755 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.842, "high": 1.884, "low": 1.832, "close": 1.855, "volume": 169802.19, "close_time": 1744977599999, "quote_volume": 315992.66153, "trades": 5181, "taker_buy_base": 93261.74, "taker_buy_quote": 173534.50821 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.855, "high": 1.882, "low": 1.841, "close": 1.876, "volume": 111882.56, "close_time": 1744991999999, "quote_volume": 207455.45069, "trades": 3551, "taker_buy_base": 64271.16, "taker_buy_quote": 119231.50465 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.878, "high": 1.878, "low": 1.819, "close": 1.83, "volume": 120038.68, "close_time": 1745006399999, "quote_volume": 221344.08285, "trades": 3827, "taker_buy_base": 52983.62, "taker_buy_quote": 97748.34553 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.831, "high": 1.831, "low": 1.785, "close": 1.785, "volume": 149263.38, "close_time": 1745020799999, "quote_volume": 270441.97759, "trades": 4229, "taker_buy_base": 65805.21, "taker_buy_quote": 119345.52215 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.786, "high": 1.795, "low": 1.736, "close": 1.776, "volume": 246692.24, "close_time": 1745035199999, "quote_volume": 437559.47998, "trades": 6722, "taker_buy_base": 129058.77, "taker_buy_quote": 229096.50848 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.777, "high": 1.848, "low": 1.771, "close": 1.803, "volume": 228830.14, "close_time": 1745049599999, "quote_volume": 414712.62361, "trades": 6197, "taker_buy_base": 123185.96, "taker_buy_quote": 223061.34019 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.804, "high": 1.806, "low": 1.774, "close": 1.777, "volume": 59064.58, "close_time": 1745063999999, "quote_volume": 105779.65366, "trades": 2259, "taker_buy_base": 32178.6, "taker_buy_quote": 57635.58649 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.776, "high": 1.845, "low": 1.774, "close": 1.806, "volume": 180625.66, "close_time": 1745078399999, "quote_volume": 327781.75512, "trades": 4893, "taker_buy_base": 88525.27, "taker_buy_quote": 160726.4146 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.805, "high": 1.83, "low": 1.799, "close": 1.814, "volume": 110347.91, "close_time": 1745092799999, "quote_volume": 200506.60472, "trades": 3663, "taker_buy_base": 51892.09, "taker_buy_quote": 94288.88843 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.814, "high": 1.815, "low": 1.791, "close": 1.803, "volume": 51537.24, "close_time": 1745107199999, "quote_volume": 92873.61139, "trades": 1899, "taker_buy_base": 18773.85, "taker_buy_quote": 33819.39813 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.802, "high": 1.839, "low": 1.79, "close": 1.833, "volume": 79806.12, "close_time": 1745121599999, "quote_volume": 144640.54938, "trades": 2658, "taker_buy_base": 40129.17, "taker_buy_quote": 72751.83547 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.832, "high": 1.873, "low": 1.824, "close": 1.852, "volume": 170768.89, "close_time": 1745135999999, "quote_volume": 315827.13748, "trades": 5190, "taker_buy_base": 76192.41, "taker_buy_quote": 141093.17611 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.855, "high": 1.866, "low": 1.828, "close": 1.839, "volume": 123964.27, "close_time": 1745150399999, "quote_volume": 228786.86091, "trades": 4733, "taker_buy_base": 59357.15, "taker_buy_quote": 109456.62745 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.838, "high": 1.845, "low": 1.818, "close": 1.826, "volume": 72740.45, "close_time": 1745164799999, "quote_volume": 133105.47563, "trades": 2706, "taker_buy_base": 31254.16, "taker_buy_quote": 57178.86847 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.824, "high": 1.849, "low": 1.818, "close": 1.845, "volume": 48624.81, "close_time": 1745179199999, "quote_volume": 89315.85341, "trades": 1950, "taker_buy_base": 20428.65, "taker_buy_quote": 37524.83619 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.846, "high": 1.86, "low": 1.813, "close": 1.839, "volume": 65129.85, "close_time": 1745193599999, "quote_volume": 119548.82816, "trades": 2280, "taker_buy_base": 35574.75, "taker_buy_quote": 65249.89749 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.839, "high": 1.884, "low": 1.823, "close": 1.835, "volume": 98783.88, "close_time": 1745207999999, "quote_volume": 183016.49238, "trades": 3136, "taker_buy_base": 49406.55, "taker_buy_quote": 91516.29282 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.84, "high": 1.857, "low": 1.83, "close": 1.851, "volume": 57381.83, "close_time": 1745222399999, "quote_volume": 105842.69335, "trades": 1880, "taker_buy_base": 27219.51, "taker_buy_quote": 50216.43548 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 1.851, "high": 1.863, "low": 1.824, "close": 1.836, "volume": 67671.27, "close_time": 1745236799999, "quote_volume": 124656.76793, "trades": 2158, "taker_buy_base": 30194.46, "taker_buy_quote": 55617.17025 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.836, "high": 1.86, "low": 1.829, "close": 1.838, "volume": 88086.15, "close_time": 1745251199999, "quote_volume": 162593.99081, "trades": 2444, "taker_buy_base": 47907.38, "taker_buy_quote": 88422.83724 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.837, "high": 1.857, "low": 1.813, "close": 1.839, "volume": 136685.4, "close_time": 1745265599999, "quote_volume": 250989.92902, "trades": 3119, "taker_buy_base": 70138.43, "taker_buy_quote": 128873.86283 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.837, "high": 1.839, "low": 1.807, "close": 1.82, "volume": 58628.64, "close_time": 1745279999999, "quote_volume": 106900.85838, "trades": 1758, "taker_buy_base": 34265.2, "taker_buy_quote": 62452.71635 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.821, "high": 1.839, "low": 1.789, "close": 1.81, "volume": 161154.27, "close_time": 1745294399999, "quote_volume": 292677.15776, "trades": 4970, "taker_buy_base": 80419.88, "taker_buy_quote": 146080.71493 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.809, "high": 1.832, "low": 1.784, "close": 1.823, "volume": 91319.58, "close_time": 1745308799999, "quote_volume": 164658.69065, "trades": 2287, "taker_buy_base": 47071.82, "taker_buy_quote": 84874.3181 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.826, "high": 1.827, "low": 1.798, "close": 1.814, "volume": 53755.21, "close_time": 1745323199999, "quote_volume": 97336.22546, "trades": 1739, "taker_buy_base": 29317.2, "taker_buy_quote": 53083.64336 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.814, "high": 1.873, "low": 1.811, "close": 1.866, "volume": 91113.9, "close_time": 1745337599999, "quote_volume": 168407.99927, "trades": 2002, "taker_buy_base": 44080.57, "taker_buy_quote": 81440.6247 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.867, "high": 1.882, "low": 1.829, "close": 1.847, "volume": 105107.92, "close_time": 1745351999999, "quote_volume": 194833.63436, "trades": 2803, "taker_buy_base": 40949.92, "taker_buy_quote": 75954.7361 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.847, "high": 1.891, "low": 1.835, "close": 1.886, "volume": 85648.91, "close_time": 1745366399999, "quote_volume": 160221.20751, "trades": 2210, "taker_buy_base": 46580.3, "taker_buy_quote": 87191.5045 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.888, "high": 1.966, "low": 1.873, "close": 1.951, "volume": 141377.33, "close_time": 1745380799999, "quote_volume": 271030.13269, "trades": 2767, "taker_buy_base": 77885.86, "taker_buy_quote": 149476.68613 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.951, "high": 1.988, "low": 1.939, "close": 1.969, "volume": 130323.57, "close_time": 1745395199999, "quote_volume": 255858.01543, "trades": 3281, "taker_buy_base": 77182.88, "taker_buy_quote": 151557.4987 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.968, "high": 1.979, "low": 1.94, "close": 1.963, "volume": 62763.89, "close_time": 1745409599999, "quote_volume": 123117.54748, "trades": 2004, "taker_buy_base": 29330.27, "taker_buy_quote": 57569.49198 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.966, "high": 2.0, "low": 1.908, "close": 1.94, "volume": 141821.81, "close_time": 1745423999999, "quote_volume": 278845.39811, "trades": 4368, "taker_buy_base": 73069.39, "taker_buy_quote": 143762.86755 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.942, "high": 1.964, "low": 1.908, "close": 1.932, "volume": 68268.66, "close_time": 1745438399999, "quote_volume": 132381.87145, "trades": 2002, "taker_buy_base": 34855.78, "taker_buy_quote": 67650.62389 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.931, "high": 1.959, "low": 1.927, "close": 1.951, "volume": 24123.11, "close_time": 1745452799999, "quote_volume": 46889.24392, "trades": 948, "taker_buy_base": 14489.86, "taker_buy_quote": 28165.1984 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.951, "high": 2.003, "low": 1.94, "close": 1.94, "volume": 86879.47, "close_time": 1745467199999, "quote_volume": 170746.71277, "trades": 3019, "taker_buy_base": 48511.64, "taker_buy_quote": 95305.00349 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.939, "high": 1.972, "low": 1.936, "close": 1.948, "volume": 70382.96, "close_time": 1745481599999, "quote_volume": 137637.61365, "trades": 2242, "taker_buy_base": 39861.04, "taker_buy_quote": 77929.26026 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.949, "high": 1.989, "low": 1.932, "close": 1.984, "volume": 68666.24, "close_time": 1745495999999, "quote_volume": 134458.9786, "trades": 2217, "taker_buy_base": 37562.12, "taker_buy_quote": 73636.60472 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.983, "high": 2.004, "low": 1.96, "close": 1.992, "volume": 80731.66, "close_time": 1745510399999, "quote_volume": 160151.46933, "trades": 2631, "taker_buy_base": 43582.28, "taker_buy_quote": 86533.4097 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.991, "high": 1.999, "low": 1.951, "close": 1.989, "volume": 63210.37, "close_time": 1745524799999, "quote_volume": 124737.01072, "trades": 1984, "taker_buy_base": 34041.55, "taker_buy_quote": 67232.09837 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.99, "high": 2.017, "low": 1.966, "close": 2.012, "volume": 58702.64, "close_time": 1745539199999, "quote_volume": 117048.74985, "trades": 2425, "taker_buy_base": 34418.48, "taker_buy_quote": 68668.69322 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.011, "high": 2.042, "low": 1.996, "close": 2.024, "volume": 129805.93, "close_time": 1745553599999, "quote_volume": 262362.59432, "trades": 3831, "taker_buy_base": 76923.38, "taker_buy_quote": 155572.76829 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.024, "high": 2.06, "low": 1.996, "close": 2.059, "volume": 102412.9, "close_time": 1745567999999, "quote_volume": 207794.66795, "trades": 3108, "taker_buy_base": 60326.76, "taker_buy_quote": 122600.36676 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.059, "high": 2.126, "low": 2.04, "close": 2.102, "volume": 197954.62, "close_time": 1745582399999, "quote_volume": 412227.97876, "trades": 5547, "taker_buy_base": 131505.14, "taker_buy_quote": 274061.34108 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.101, "high": 2.235, "low": 2.09, "close": 2.214, "volume": 303936.26, "close_time": 1745596799999, "quote_volume": 660108.8435, "trades": 5942, "taker_buy_base": 182284.27, "taker_buy_quote": 396447.20808 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.213, "high": 2.264, "low": 2.173, "close": 2.222, "volume": 440910.36, "close_time": 1745611199999, "quote_volume": 981631.06866, "trades": 9179, "taker_buy_base": 243854.41, "taker_buy_quote": 543355.06696 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.222, "high": 2.261, "low": 2.208, "close": 2.24, "volume": 127727.25, "close_time": 1745625599999, "quote_volume": 286293.31797, "trades": 2907, "taker_buy_base": 73733.2, "taker_buy_quote": 165304.9337 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.239, "high": 2.311, "low": 2.231, "close": 2.239, "volume": 144356.54, "close_time": 1745639999999, "quote_volume": 327899.64188, "trades": 4090, "taker_buy_base": 67922.15, "taker_buy_quote": 154567.38674 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.24, "high": 2.244, "low": 2.194, "close": 2.213, "volume": 106381.65, "close_time": 1745654399999, "quote_volume": 235226.65481, "trades": 3060, "taker_buy_base": 55971.35, "taker_buy_quote": 123781.9029 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.213, "high": 2.318, "low": 2.177, "close": 2.28, "volume": 249690.6, "close_time": 1745668799999, "quote_volume": 560455.37426, "trades": 8831, "taker_buy_base": 152762.26, "taker_buy_quote": 343325.81894 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.279, "high": 2.4, "low": 2.251, "close": 2.384, "volume": 485715.69, "close_time": 1745683199999, "quote_volume": 1131804.81915, "trades": 12906, "taker_buy_base": 273126.95, "taker_buy_quote": 636879.50571 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.385, "high": 2.419, "low": 2.351, "close": 2.413, "volume": 186770.23, "close_time": 1745697599999, "quote_volume": 446208.03382, "trades": 5392, "taker_buy_base": 98646.14, "taker_buy_quote": 235947.39832 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.411, "high": 2.432, "low": 2.37, "close": 2.427, "volume": 100476.44, "close_time": 1745711999999, "quote_volume": 242128.07337, "trades": 4655, "taker_buy_base": 45939.68, "taker_buy_quote": 110834.85254 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.429, "high": 2.49, "low": 2.362, "close": 2.406, "volume": 195348.2, "close_time": 1745726399999, "quote_volume": 471267.23713, "trades": 9394, "taker_buy_base": 95102.2, "taker_buy_quote": 229648.00193 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.407, "high": 2.439, "low": 2.333, "close": 2.345, "volume": 195196.54, "close_time": 1745740799999, "quote_volume": 466076.91343, "trades": 7578, "taker_buy_base": 85807.93, "taker_buy_quote": 205390.61555 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.346, "high": 2.35, "low": 1.959, "close": 2.054, "volume": 719771.9, "close_time": 1745755199999, "quote_volume": 1549432.81601, "trades": 29367, "taker_buy_base": 312479.75, "taker_buy_quote": 670420.8097 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.054, "high": 2.088, "low": 1.881, "close": 1.995, "volume": 846903.71, "close_time": 1745769599999, "quote_volume": 1656695.64057, "trades": 27739, "taker_buy_base": 430221.7, "taker_buy_quote": 842201.47453 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.997, "high": 2.036, "low": 1.928, "close": 2.019, "volume": 379066.44, "close_time": 1745783999999, "quote_volume": 753144.61946, "trades": 10545, "taker_buy_base": 187341.5, "taker_buy_quote": 372548.59206 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.019, "high": 2.074, "low": 1.958, "close": 1.977, "volume": 335760.36, "close_time": 1745798399999, "quote_volume": 673040.10663, "trades": 8469, "taker_buy_base": 156256.79, "taker_buy_quote": 313184.76017 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.977, "high": 2.031, "low": 1.925, "close": 1.996, "volume": 234954.88, "close_time": 1745812799999, "quote_volume": 465507.6276, "trades": 7731, "taker_buy_base": 115794.53, "taker_buy_quote": 229546.33254 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.999, "high": 2.038, "low": 1.86, "close": 1.97, "volume": 623779.7, "close_time": 1745827199999, "quote_volume": 1209468.08035, "trades": 15834, "taker_buy_base": 254265.13, "taker_buy_quote": 494964.64165 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.973, "high": 1.986, "low": 1.911, "close": 1.933, "volume": 300632.55, "close_time": 1745841599999, "quote_volume": 585853.1138, "trades": 8933, "taker_buy_base": 146964.81, "taker_buy_quote": 286888.65498 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.933, "high": 1.937, "low": 1.89, "close": 1.903, "volume": 164164.39, "close_time": 1745855999999, "quote_volume": 314780.47586, "trades": 6468, "taker_buy_base": 77332.36, "taker_buy_quote": 148450.14231 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.906, "high": 1.947, "low": 1.881, "close": 1.946, "volume": 130170.68, "close_time": 1745870399999, "quote_volume": 250696.77303, "trades": 6223, "taker_buy_base": 59695.56, "taker_buy_quote": 115072.01027 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.947, "high": 1.95, "low": 1.919, "close": 1.932, "volume": 94833.56, "close_time": 1745884799999, "quote_volume": 183609.56545, "trades": 4357, "taker_buy_base": 45677.79, "taker_buy_quote": 88429.31968 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.932, "high": 1.951, "low": 1.927, "close": 1.941, "volume": 122484.18, "close_time": 1745899199999, "quote_volume": 237346.7865, "trades": 5380, "taker_buy_base": 62517.44, "taker_buy_quote": 121246.54306 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.942, "high": 1.947, "low": 1.909, "close": 1.94, "volume": 76193.89, "close_time": 1745913599999, "quote_volume": 146831.10159, "trades": 3408, "taker_buy_base": 29875.46, "taker_buy_quote": 57556.93996 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.937, "high": 1.941, "low": 1.892, "close": 1.902, "volume": 131891.67, "close_time": 1745927999999, "quote_volume": 252237.49153, "trades": 4805, "taker_buy_base": 61511.18, "taker_buy_quote": 117754.68985 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.903, "high": 1.92, "low": 1.874, "close": 1.896, "volume": 140930.85, "close_time": 1745942399999, "quote_volume": 267226.48345, "trades": 5278, "taker_buy_base": 78637.79, "taker_buy_quote": 149212.72736 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.895, "high": 1.921, "low": 1.883, "close": 1.914, "volume": 69144.0, "close_time": 1745956799999, "quote_volume": 131575.40776, "trades": 2629, "taker_buy_base": 34676.0, "taker_buy_quote": 65973.05707 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.914, "high": 1.916, "low": 1.865, "close": 1.885, "volume": 72972.87, "close_time": 1745971199999, "quote_volume": 137796.06963, "trades": 2433, "taker_buy_base": 26994.51, "taker_buy_quote": 50926.56453 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.885, "high": 1.901, "low": 1.875, "close": 1.897, "volume": 49415.51, "close_time": 1745985599999, "quote_volume": 93381.53571, "trades": 2000, "taker_buy_base": 22450.29, "taker_buy_quote": 42411.32941 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.897, "high": 1.92, "low": 1.888, "close": 1.906, "volume": 60984.66, "close_time": 1745999999999, "quote_volume": 116372.7441, "trades": 1848, "taker_buy_base": 29663.97, "taker_buy_quote": 56624.01911 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.91, "high": 1.93, "low": 1.902, "close": 1.929, "volume": 58836.79, "close_time": 1746014399999, "quote_volume": 112997.13192, "trades": 1993, "taker_buy_base": 27923.15, "taker_buy_quote": 53656.14988 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.927, "high": 1.929, "low": 1.848, "close": 1.89, "volume": 172426.69, "close_time": 1746028799999, "quote_volume": 323879.25386, "trades": 4822, "taker_buy_base": 89799.77, "taker_buy_quote": 168563.04066 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.89, "high": 1.95, "low": 1.882, "close": 1.928, "volume": 189700.59, "close_time": 1746043199999, "quote_volume": 365825.58892, "trades": 4900, "taker_buy_base": 108512.19, "taker_buy_quote": 209294.2892 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.927, "high": 1.96, "low": 1.926, "close": 1.934, "volume": 59277.55, "close_time": 1746057599999, "quote_volume": 115259.24506, "trades": 1916, "taker_buy_base": 26213.16, "taker_buy_quote": 50997.78939 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.937, "high": 1.96, "low": 1.919, "close": 1.922, "volume": 42707.59, "close_time": 1746071999999, "quote_volume": 82707.32825, "trades": 1270, "taker_buy_base": 18617.08, "taker_buy_quote": 36059.70567 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.923, "high": 1.958, "low": 1.915, "close": 1.946, "volume": 59385.83, "close_time": 1746086399999, "quote_volume": 115048.07112, "trades": 1542, "taker_buy_base": 33202.58, "taker_buy_quote": 64364.91242 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.946, "high": 1.963, "low": 1.914, "close": 1.927, "volume": 79840.77, "close_time": 1746100799999, "quote_volume": 154049.83954, "trades": 2594, "taker_buy_base": 31457.66, "taker_buy_quote": 60658.76561 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.926, "high": 2.001, "low": 1.92, "close": 1.957, "volume": 245634.83, "close_time": 1746115199999, "quote_volume": 481841.77665, "trades": 4357, "taker_buy_base": 120643.6, "taker_buy_quote": 236623.22955 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.961, "high": 1.998, "low": 1.953, "close": 1.979, "volume": 78696.99, "close_time": 1746129599999, "quote_volume": 155748.39512, "trades": 1430, "taker_buy_base": 37958.72, "taker_buy_quote": 75089.95293 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.976, "high": 2.033, "low": 1.971, "close": 1.99, "volume": 125218.08, "close_time": 1746143999999, "quote_volume": 251336.53469, "trades": 2856, "taker_buy_base": 70473.72, "taker_buy_quote": 141557.02606 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.99, "high": 2.027, "low": 1.971, "close": 2.01, "volume": 153929.33, "close_time": 1746158399999, "quote_volume": 308145.07801, "trades": 3084, "taker_buy_base": 78839.65, "taker_buy_quote": 157755.19627 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.011, "high": 2.022, "low": 1.971, "close": 1.985, "volume": 61231.93, "close_time": 1746172799999, "quote_volume": 122323.85188, "trades": 1527, "taker_buy_base": 30530.53, "taker_buy_quote": 61035.71789 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.987, "high": 2.0, "low": 1.956, "close": 1.985, "volume": 60346.98, "close_time": 1746187199999, "quote_volume": 119463.41381, "trades": 1712, "taker_buy_base": 31076.93, "taker_buy_quote": 61531.47228 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.982, "high": 2.05, "low": 1.978, "close": 1.997, "volume": 172306.86, "close_time": 1746201599999, "quote_volume": 347208.68827, "trades": 3883, "taker_buy_base": 95505.5, "taker_buy_quote": 192604.21661 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.998, "high": 2.011, "low": 1.977, "close": 1.994, "volume": 50090.01, "close_time": 1746215999999, "quote_volume": 100001.94246, "trades": 1254, "taker_buy_base": 28696.12, "taker_buy_quote": 57321.51609 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.994, "high": 2.026, "low": 1.989, "close": 1.998, "volume": 37900.74, "close_time": 1746230399999, "quote_volume": 76124.30605, "trades": 864, "taker_buy_base": 17667.23, "taker_buy_quote": 35474.9038 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.0, "high": 2.004, "low": 1.966, "close": 1.99, "volume": 16158.93, "close_time": 1746244799999, "quote_volume": 32018.46949, "trades": 495, "taker_buy_base": 5572.89, "taker_buy_quote": 11045.12337 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.989, "high": 1.991, "low": 1.969, "close": 1.974, "volume": 19313.45, "close_time": 1746259199999, "quote_volume": 38245.19742, "trades": 540, "taker_buy_base": 5649.14, "taker_buy_quote": 11191.98597 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.973, "high": 1.984, "low": 1.943, "close": 1.964, "volume": 63709.43, "close_time": 1746273599999, "quote_volume": 125119.19508, "trades": 1366, "taker_buy_base": 26838.32, "taker_buy_quote": 52744.69144 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.964, "high": 1.988, "low": 1.957, "close": 1.964, "volume": 56117.99, "close_time": 1746287999999, "quote_volume": 110479.48518, "trades": 1723, "taker_buy_base": 23026.68, "taker_buy_quote": 45332.54478 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.963, "high": 1.969, "low": 1.903, "close": 1.931, "volume": 102302.85, "close_time": 1746302399999, "quote_volume": 197650.04943, "trades": 2535, "taker_buy_base": 44893.55, "taker_buy_quote": 86653.43376 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.931, "high": 1.933, "low": 1.911, "close": 1.913, "volume": 49924.46, "close_time": 1746316799999, "quote_volume": 95908.15731, "trades": 1068, "taker_buy_base": 23588.53, "taker_buy_quote": 45321.31223 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.912, "high": 1.916, "low": 1.857, "close": 1.879, "volume": 108178.38, "close_time": 1746331199999, "quote_volume": 204128.75228, "trades": 2216, "taker_buy_base": 51500.57, "taker_buy_quote": 97147.95248 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.877, "high": 1.894, "low": 1.852, "close": 1.871, "volume": 39775.82, "close_time": 1746345599999, "quote_volume": 74513.73636, "trades": 1051, "taker_buy_base": 18358.02, "taker_buy_quote": 34397.13214 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.87, "high": 1.893, "low": 1.858, "close": 1.886, "volume": 60469.52, "close_time": 1746359999999, "quote_volume": 113348.9279, "trades": 1053, "taker_buy_base": 28433.37, "taker_buy_quote": 53284.44411 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.886, "high": 1.888, "low": 1.845, "close": 1.858, "volume": 44866.46, "close_time": 1746374399999, "quote_volume": 83776.71785, "trades": 977, "taker_buy_base": 17251.33, "taker_buy_quote": 32258.60589 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.856, "high": 1.868, "low": 1.84, "close": 1.841, "volume": 51757.3, "close_time": 1746388799999, "quote_volume": 95940.08883, "trades": 1048, "taker_buy_base": 18853.79, "taker_buy_quote": 35005.09527 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.846, "high": 1.855, "low": 1.805, "close": 1.826, "volume": 84191.51, "close_time": 1746403199999, "quote_volume": 153687.89811, "trades": 1567, "taker_buy_base": 44682.17, "taker_buy_quote": 81572.3179 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.825, "high": 1.842, "low": 1.8, "close": 1.814, "volume": 56325.45, "close_time": 1746417599999, "quote_volume": 102380.62377, "trades": 1250, "taker_buy_base": 28199.94, "taker_buy_quote": 51252.30537 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.815, "high": 1.842, "low": 1.805, "close": 1.835, "volume": 51554.0, "close_time": 1746431999999, "quote_volume": 94022.05731, "trades": 1087, "taker_buy_base": 36324.02, "taker_buy_quote": 66254.66206 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.834, "high": 1.834, "low": 1.792, "close": 1.797, "volume": 57624.48, "close_time": 1746446399999, "quote_volume": 104376.88865, "trades": 1785, "taker_buy_base": 27629.9, "taker_buy_quote": 50066.61572 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.797, "high": 1.803, "low": 1.766, "close": 1.774, "volume": 94982.12, "close_time": 1746460799999, "quote_volume": 169068.51055, "trades": 1577, "taker_buy_base": 49631.89, "taker_buy_quote": 88300.53436 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.774, "high": 1.817, "low": 1.773, "close": 1.775, "volume": 79377.79, "close_time": 1746475199999, "quote_volume": 142086.66994, "trades": 1464, "taker_buy_base": 31568.4, "taker_buy_quote": 56489.17043 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.774, "high": 1.781, "low": 1.74, "close": 1.766, "volume": 49629.0, "close_time": 1746489599999, "quote_volume": 87486.23564, "trades": 1260, "taker_buy_base": 25864.64, "taker_buy_quote": 45617.1325 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.766, "high": 1.769, "low": 1.726, "close": 1.758, "volume": 81387.9, "close_time": 1746503999999, "quote_volume": 142346.16776, "trades": 2552, "taker_buy_base": 51798.07, "taker_buy_quote": 90573.917 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.756, "high": 1.774, "low": 1.747, "close": 1.764, "volume": 65706.21, "close_time": 1746518399999, "quote_volume": 115856.84558, "trades": 1658, "taker_buy_base": 36152.48, "taker_buy_quote": 63758.15002 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.763, "high": 1.763, "low": 1.692, "close": 1.699, "volume": 132784.63, "close_time": 1746532799999, "quote_volume": 229445.72015, "trades": 2899, "taker_buy_base": 50296.94, "taker_buy_quote": 87026.1241 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.699, "high": 1.744, "low": 1.685, "close": 1.707, "volume": 100521.6, "close_time": 1746547199999, "quote_volume": 172205.52243, "trades": 2160, "taker_buy_base": 52494.74, "taker_buy_quote": 89919.40517 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.708, "high": 1.729, "low": 1.698, "close": 1.709, "volume": 53622.91, "close_time": 1746561599999, "quote_volume": 91774.7327, "trades": 1114, "taker_buy_base": 22069.11, "taker_buy_quote": 37777.1346 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.709, "high": 1.743, "low": 1.673, "close": 1.729, "volume": 107691.29, "close_time": 1746575999999, "quote_volume": 184585.9306, "trades": 1464, "taker_buy_base": 60147.9, "taker_buy_quote": 103011.33221 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.729, "high": 1.776, "low": 1.722, "close": 1.752, "volume": 59638.87, "close_time": 1746590399999, "quote_volume": 104482.42546, "trades": 1258, "taker_buy_base": 30018.56, "taker_buy_quote": 52596.65073 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.751, "high": 1.768, "low": 1.734, "close": 1.766, "volume": 47113.79, "close_time": 1746604799999, "quote_volume": 82445.19452, "trades": 838, "taker_buy_base": 19164.97, "taker_buy_quote": 33549.85868 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.764, "high": 1.775, "low": 1.592, "close": 1.67, "volume": 305933.24, "close_time": 1746619199999, "quote_volume": 509029.62648, "trades": 5627, "taker_buy_base": 144977.2, "taker_buy_quote": 240975.80093 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.669, "high": 1.687, "low": 1.656, "close": 1.661, "volume": 92291.89, "close_time": 1746633599999, "quote_volume": 154025.2392, "trades": 1857, "taker_buy_base": 48491.92, "taker_buy_quote": 80974.18409 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.659, "high": 1.663, "low": 1.631, "close": 1.636, "volume": 55307.89, "close_time": 1746647999999, "quote_volume": 90991.99267, "trades": 1139, "taker_buy_base": 25208.14, "taker_buy_quote": 41486.68163 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.635, "high": 1.662, "low": 1.628, "close": 1.649, "volume": 35863.43, "close_time": 1746662399999, "quote_volume": 59059.41173, "trades": 863, "taker_buy_base": 16653.14, "taker_buy_quote": 27426.05256 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.651, "high": 1.706, "low": 1.649, "close": 1.7, "volume": 96450.71, "close_time": 1746676799999, "quote_volume": 161872.96058, "trades": 1688, "taker_buy_base": 51729.81, "taker_buy_quote": 86765.3887 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.701, "high": 1.75, "low": 1.701, "close": 1.737, "volume": 111699.46, "close_time": 1746691199999, "quote_volume": 193014.72137, "trades": 1568, "taker_buy_base": 51373.78, "taker_buy_quote": 88908.33014 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.737, "high": 1.747, "low": 1.722, "close": 1.735, "volume": 81886.99, "close_time": 1746705599999, "quote_volume": 141987.99793, "trades": 1547, "taker_buy_base": 37655.65, "taker_buy_quote": 65285.35389 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.735, "high": 1.772, "low": 1.697, "close": 1.75, "volume": 131160.21, "close_time": 1746719999999, "quote_volume": 228009.44358, "trades": 2083, "taker_buy_base": 71096.16, "taker_buy_quote": 123640.12871 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.753, "high": 1.786, "low": 1.749, "close": 1.774, "volume": 148825.78, "close_time": 1746734399999, "quote_volume": 262972.33776, "trades": 2629, "taker_buy_base": 68939.1, "taker_buy_quote": 121891.38703 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.777, "high": 1.808, "low": 1.769, "close": 1.804, "volume": 73291.65, "close_time": 1746748799999, "quote_volume": 131105.95971, "trades": 1485, "taker_buy_base": 32430.01, "taker_buy_quote": 58076.7456 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.804, "high": 1.857, "low": 1.804, "close": 1.841, "volume": 94967.93, "close_time": 1746763199999, "quote_volume": 174564.36524, "trades": 1751, "taker_buy_base": 48563.74, "taker_buy_quote": 89230.50429 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.841, "high": 1.949, "low": 1.841, "close": 1.936, "volume": 130285.41, "close_time": 1746777599999, "quote_volume": 247688.64021, "trades": 2327, "taker_buy_base": 74645.31, "taker_buy_quote": 141356.358 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.936, "high": 1.978, "low": 1.861, "close": 1.892, "volume": 231744.12, "close_time": 1746791999999, "quote_volume": 443428.97561, "trades": 4919, "taker_buy_base": 102447.11, "taker_buy_quote": 195852.79733 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.893, "high": 1.926, "low": 1.884, "close": 1.924, "volume": 94894.0, "close_time": 1746806399999, "quote_volume": 181256.30503, "trades": 2708, "taker_buy_base": 49448.15, "taker_buy_quote": 94450.60887 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.924, "high": 1.959, "low": 1.905, "close": 1.941, "volume": 56480.95, "close_time": 1746820799999, "quote_volume": 109157.36183, "trades": 1785, "taker_buy_base": 32387.23, "taker_buy_quote": 62619.41542 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.941, "high": 1.981, "low": 1.939, "close": 1.978, "volume": 70178.95, "close_time": 1746835199999, "quote_volume": 137543.96564, "trades": 2059, "taker_buy_base": 34460.13, "taker_buy_quote": 67569.28599 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.978, "high": 2.064, "low": 1.978, "close": 2.036, "volume": 96003.62, "close_time": 1746849599999, "quote_volume": 194744.21209, "trades": 3677, "taker_buy_base": 56789.3, "taker_buy_quote": 115053.05259 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.036, "high": 2.059, "low": 2.021, "close": 2.051, "volume": 43348.81, "close_time": 1746863999999, "quote_volume": 88453.60076, "trades": 1332, "taker_buy_base": 21386.03, "taker_buy_quote": 43624.52168 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.053, "high": 2.071, "low": 1.952, "close": 1.974, "volume": 131268.71, "close_time": 1746878399999, "quote_volume": 264314.89808, "trades": 2929, "taker_buy_base": 52772.11, "taker_buy_quote": 106268.8333 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.975, "high": 2.021, "low": 1.973, "close": 1.987, "volume": 92102.63, "close_time": 1746892799999, "quote_volume": 183933.6043, "trades": 2161, "taker_buy_base": 43015.74, "taker_buy_quote": 85892.21653 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.988, "high": 2.029, "low": 1.982, "close": 2.025, "volume": 45893.59, "close_time": 1746907199999, "quote_volume": 92384.76974, "trades": 1156, "taker_buy_base": 22144.01, "taker_buy_quote": 44578.30928 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.026, "high": 2.029, "low": 1.925, "close": 1.976, "volume": 236156.49, "close_time": 1746921599999, "quote_volume": 465426.81084, "trades": 5191, "taker_buy_base": 77448.3, "taker_buy_quote": 152540.71353 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.976, "high": 2.031, "low": 1.938, "close": 2.013, "volume": 165201.9, "close_time": 1746935999999, "quote_volume": 327846.33195, "trades": 4641, "taker_buy_base": 80880.59, "taker_buy_quote": 160862.73636 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.015, "high": 2.04, "low": 1.929, "close": 1.943, "volume": 204288.83, "close_time": 1746950399999, "quote_volume": 407397.35921, "trades": 5094, "taker_buy_base": 88172.19, "taker_buy_quote": 176365.13064 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.942, "high": 1.991, "low": 1.935, "close": 1.988, "volume": 80431.42, "close_time": 1746964799999, "quote_volume": 158596.07696, "trades": 2310, "taker_buy_base": 41066.14, "taker_buy_quote": 81026.17508 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.988, "high": 2.0, "low": 1.853, "close": 1.875, "volume": 410728.22, "close_time": 1746979199999, "quote_volume": 788184.54183, "trades": 12113, "taker_buy_base": 150973.99, "taker_buy_quote": 290875.1571 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.87, "high": 1.885, "low": 1.808, "close": 1.863, "volume": 334743.79, "close_time": 1746993599999, "quote_volume": 620073.89786, "trades": 10506, "taker_buy_base": 154470.09, "taker_buy_quote": 286564.19073 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.863, "high": 1.885, "low": 1.841, "close": 1.867, "volume": 105246.1, "close_time": 1747007999999, "quote_volume": 196375.01138, "trades": 3361, "taker_buy_base": 54659.95, "taker_buy_quote": 102091.47008 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.868, "high": 1.915, "low": 1.842, "close": 1.907, "volume": 137726.06, "close_time": 1747022399999, "quote_volume": 259224.95588, "trades": 4786, "taker_buy_base": 82407.47, "taker_buy_quote": 155277.28774 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.909, "high": 1.974, "low": 1.885, "close": 1.932, "volume": 220520.49, "close_time": 1747036799999, "quote_volume": 424549.06497, "trades": 7206, "taker_buy_base": 103645.05, "taker_buy_quote": 199734.02203 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.932, "high": 1.949, "low": 1.892, "close": 1.898, "volume": 168695.61, "close_time": 1747051199999, "quote_volume": 324725.07716, "trades": 5097, "taker_buy_base": 76956.97, "taker_buy_quote": 148208.58838 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.898, "high": 1.96, "low": 1.827, "close": 1.851, "volume": 270810.11, "close_time": 1747065599999, "quote_volume": 514282.97657, "trades": 9238, "taker_buy_base": 133996.15, "taker_buy_quote": 254858.18251 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.852, "high": 1.896, "low": 1.769, "close": 1.817, "volume": 158494.67, "close_time": 1747079999999, "quote_volume": 290161.63755, "trades": 6402, "taker_buy_base": 84817.62, "taker_buy_quote": 155407.18531 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.816, "high": 1.877, "low": 1.806, "close": 1.861, "volume": 64800.94, "close_time": 1747094399999, "quote_volume": 120002.96086, "trades": 3027, "taker_buy_base": 37098.96, "taker_buy_quote": 68721.88682 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.861, "high": 1.883, "low": 1.757, "close": 1.768, "volume": 180401.18, "close_time": 1747108799999, "quote_volume": 327214.27225, "trades": 6914, "taker_buy_base": 97410.9, "taker_buy_quote": 177098.57012 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.768, "high": 1.828, "low": 1.764, "close": 1.81, "volume": 101083.48, "close_time": 1747123199999, "quote_volume": 182655.61678, "trades": 2617, "taker_buy_base": 42399.66, "taker_buy_quote": 76573.38701 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.812, "high": 1.855, "low": 1.808, "close": 1.848, "volume": 84332.84, "close_time": 1747137599999, "quote_volume": 154247.34776, "trades": 2697, "taker_buy_base": 48503.04, "taker_buy_quote": 88731.83725 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.846, "high": 1.863, "low": 1.825, "close": 1.851, "volume": 64386.23, "close_time": 1747151999999, "quote_volume": 118905.11741, "trades": 2379, "taker_buy_base": 36467.62, "taker_buy_quote": 67354.07914 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.852, "high": 1.975, "low": 1.851, "close": 1.954, "volume": 178444.09, "close_time": 1747166399999, "quote_volume": 343569.16995, "trades": 5480, "taker_buy_base": 99927.38, "taker_buy_quote": 192414.38324 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.955, "high": 1.971, "low": 1.934, "close": 1.962, "volume": 76331.73, "close_time": 1747180799999, "quote_volume": 149239.95597, "trades": 3346, "taker_buy_base": 30515.13, "taker_buy_quote": 59697.65733 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.963, "high": 2.0, "low": 1.945, "close": 1.958, "volume": 125868.21, "close_time": 1747195199999, "quote_volume": 248734.4845, "trades": 5175, "taker_buy_base": 56270.84, "taker_buy_quote": 111167.76183 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.961, "high": 1.982, "low": 1.945, "close": 1.946, "volume": 42538.49, "close_time": 1747209599999, "quote_volume": 83466.50641, "trades": 1635, "taker_buy_base": 17984.14, "taker_buy_quote": 35313.0043 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.946, "high": 1.952, "low": 1.889, "close": 1.93, "volume": 132650.14, "close_time": 1747223999999, "quote_volume": 254646.58611, "trades": 4242, "taker_buy_base": 60143.36, "taker_buy_quote": 115543.42327 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.93, "high": 1.943, "low": 1.885, "close": 1.905, "volume": 86626.24, "close_time": 1747238399999, "quote_volume": 165383.32963, "trades": 2759, "taker_buy_base": 44817.39, "taker_buy_quote": 85579.36462 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.904, "high": 1.915, "low": 1.878, "close": 1.906, "volume": 100467.5, "close_time": 1747252799999, "quote_volume": 190741.78815, "trades": 2938, "taker_buy_base": 50524.49, "taker_buy_quote": 96007.19599 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.906, "high": 1.924, "low": 1.883, "close": 1.898, "volume": 48239.8, "close_time": 1747267199999, "quote_volume": 91818.73996, "trades": 1242, "taker_buy_base": 26869.95, "taker_buy_quote": 51222.5118 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.896, "high": 1.92, "low": 1.856, "close": 1.859, "volume": 76258.17, "close_time": 1747281599999, "quote_volume": 143626.56529, "trades": 2304, "taker_buy_base": 27238.11, "taker_buy_quote": 51279.17483 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.859, "high": 1.869, "low": 1.774, "close": 1.777, "volume": 113001.93, "close_time": 1747295999999, "quote_volume": 205856.4168, "trades": 3019, "taker_buy_base": 43970.11, "taker_buy_quote": 80123.61992 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.778, "high": 1.821, "low": 1.768, "close": 1.794, "volume": 77429.35, "close_time": 1747310399999, "quote_volume": 139236.09593, "trades": 2410, "taker_buy_base": 45465.66, "taker_buy_quote": 81772.35587 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.794, "high": 1.831, "low": 1.762, "close": 1.829, "volume": 137909.86, "close_time": 1747324799999, "quote_volume": 247992.09253, "trades": 4256, "taker_buy_base": 69069.65, "taker_buy_quote": 124227.36384 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.828, "high": 1.845, "low": 1.775, "close": 1.793, "volume": 72635.58, "close_time": 1747339199999, "quote_volume": 131574.69874, "trades": 2064, "taker_buy_base": 35497.83, "taker_buy_quote": 64272.36356 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.795, "high": 1.803, "low": 1.722, "close": 1.769, "volume": 113804.51, "close_time": 1747353599999, "quote_volume": 200837.02949, "trades": 4248, "taker_buy_base": 51530.8, "taker_buy_quote": 91085.70216 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.768, "high": 1.794, "low": 1.747, "close": 1.784, "volume": 88766.9, "close_time": 1747367999999, "quote_volume": 157548.24322, "trades": 3547, "taker_buy_base": 48206.19, "taker_buy_quote": 85571.17839 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.783, "high": 1.808, "low": 1.765, "close": 1.794, "volume": 50690.68, "close_time": 1747382399999, "quote_volume": 90643.38937, "trades": 1849, "taker_buy_base": 29036.74, "taker_buy_quote": 51874.38553 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.794, "high": 1.825, "low": 1.774, "close": 1.81, "volume": 42020.82, "close_time": 1747396799999, "quote_volume": 75795.36192, "trades": 1802, "taker_buy_base": 24494.04, "taker_buy_quote": 44190.14623 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.809, "high": 1.821, "low": 1.785, "close": 1.81, "volume": 35444.82, "close_time": 1747411199999, "quote_volume": 63993.17217, "trades": 1407, "taker_buy_base": 17393.0, "taker_buy_quote": 31394.82362 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.811, "high": 1.815, "low": 1.779, "close": 1.794, "volume": 31273.56, "close_time": 1747425599999, "quote_volume": 56141.46937, "trades": 1333, "taker_buy_base": 16432.05, "taker_buy_quote": 29496.53088 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.794, "high": 1.798, "low": 1.751, "close": 1.766, "volume": 38736.6, "close_time": 1747439999999, "quote_volume": 68700.91262, "trades": 1698, "taker_buy_base": 18671.77, "taker_buy_quote": 33090.12554 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.765, "high": 1.769, "low": 1.702, "close": 1.743, "volume": 70414.56, "close_time": 1747454399999, "quote_volume": 121824.48934, "trades": 2447, "taker_buy_base": 32130.81, "taker_buy_quote": 55556.69002 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.743, "high": 1.827, "low": 1.72, "close": 1.81, "volume": 186356.44, "close_time": 1747468799999, "quote_volume": 332135.09417, "trades": 5687, "taker_buy_base": 126415.02, "taker_buy_quote": 225548.41305 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.812, "high": 1.86, "low": 1.785, "close": 1.819, "volume": 245984.33, "close_time": 1747483199999, "quote_volume": 447118.85285, "trades": 7709, "taker_buy_base": 128808.04, "taker_buy_quote": 234392.13607 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.817, "high": 1.839, "low": 1.801, "close": 1.808, "volume": 140605.28, "close_time": 1747497599999, "quote_volume": 255804.24853, "trades": 4583, "taker_buy_base": 70802.41, "taker_buy_quote": 128887.65905 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.809, "high": 1.817, "low": 1.77, "close": 1.779, "volume": 123022.84, "close_time": 1747511999999, "quote_volume": 220655.73251, "trades": 4779, "taker_buy_base": 53286.58, "taker_buy_quote": 95636.94435 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.779, "high": 1.793, "low": 1.745, "close": 1.773, "volume": 57775.84, "close_time": 1747526399999, "quote_volume": 102284.90089, "trades": 2266, "taker_buy_base": 22615.66, "taker_buy_quote": 40087.84942 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.772, "high": 1.791, "low": 1.76, "close": 1.78, "volume": 48463.96, "close_time": 1747540799999, "quote_volume": 86088.11959, "trades": 2038, "taker_buy_base": 28642.77, "taker_buy_quote": 50869.99088 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.779, "high": 1.867, "low": 1.779, "close": 1.866, "volume": 104109.24, "close_time": 1747555199999, "quote_volume": 191133.12819, "trades": 3212, "taker_buy_base": 54203.88, "taker_buy_quote": 99373.42409 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.867, "high": 1.97, "low": 1.864, "close": 1.952, "volume": 281591.97, "close_time": 1747569599999, "quote_volume": 543609.78966, "trades": 8211, "taker_buy_base": 157422.56, "taker_buy_quote": 303600.58089 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.953, "high": 1.995, "low": 1.91, "close": 1.939, "volume": 375937.66, "close_time": 1747583999999, "quote_volume": 738188.51195, "trades": 9645, "taker_buy_base": 134271.99, "taker_buy_quote": 263484.00786 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.941, "high": 1.943, "low": 1.845, "close": 1.846, "volume": 121644.0, "close_time": 1747598399999, "quote_volume": 229735.55612, "trades": 3774, "taker_buy_base": 54381.89, "taker_buy_quote": 102542.20777 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.843, "high": 1.974, "low": 1.828, "close": 1.955, "volume": 146211.75, "close_time": 1747612799999, "quote_volume": 279381.37581, "trades": 4124, "taker_buy_base": 75626.8, "taker_buy_quote": 144485.61061 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.954, "high": 1.966, "low": 1.91, "close": 1.935, "volume": 114959.3, "close_time": 1747627199999, "quote_volume": 221771.73745, "trades": 3505, "taker_buy_base": 66974.72, "taker_buy_quote": 129214.22427 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.935, "high": 1.972, "low": 1.908, "close": 1.956, "volume": 353883.79, "close_time": 1747641599999, "quote_volume": 685799.58045, "trades": 10640, "taker_buy_base": 200730.96, "taker_buy_quote": 389165.6354 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.955, "high": 1.982, "low": 1.91, "close": 1.923, "volume": 253118.68, "close_time": 1747655999999, "quote_volume": 492739.15496, "trades": 8223, "taker_buy_base": 123769.43, "taker_buy_quote": 241382.37466 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.922, "high": 1.998, "low": 1.905, "close": 1.985, "volume": 182215.43, "close_time": 1747670399999, "quote_volume": 356057.41713, "trades": 4763, "taker_buy_base": 110619.57, "taker_buy_quote": 216132.32182 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.984, "high": 2.071, "low": 1.956, "close": 2.023, "volume": 791754.15, "close_time": 1747684799999, "quote_volume": 1602538.81508, "trades": 17567, "taker_buy_base": 445648.22, "taker_buy_quote": 903555.61036 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.024, "high": 2.05, "low": 1.926, "close": 1.977, "volume": 402857.37, "close_time": 1747699199999, "quote_volume": 808328.03604, "trades": 9867, "taker_buy_base": 188978.51, "taker_buy_quote": 379642.15419 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.978, "high": 1.978, "low": 1.881, "close": 1.932, "volume": 261301.77, "close_time": 1747713599999, "quote_volume": 504690.26708, "trades": 7588, "taker_buy_base": 110019.13, "taker_buy_quote": 212304.95415 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.934, "high": 1.974, "low": 1.92, "close": 1.948, "volume": 189472.76, "close_time": 1747727999999, "quote_volume": 368720.51918, "trades": 5036, "taker_buy_base": 99965.56, "taker_buy_quote": 194831.23453 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.945, "high": 1.985, "low": 1.923, "close": 1.936, "volume": 140358.15, "close_time": 1747742399999, "quote_volume": 274922.28509, "trades": 4072, "taker_buy_base": 74902.64, "taker_buy_quote": 146835.62475 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.936, "high": 1.979, "low": 1.911, "close": 1.971, "volume": 74695.54, "close_time": 1747756799999, "quote_volume": 144944.62667, "trades": 2463, "taker_buy_base": 34954.66, "taker_buy_quote": 67787.67034 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.969, "high": 1.999, "low": 1.941, "close": 1.988, "volume": 68875.03, "close_time": 1747771199999, "quote_volume": 135631.0133, "trades": 2470, "taker_buy_base": 35666.39, "taker_buy_quote": 70227.42891 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.988, "high": 2.007, "low": 1.971, "close": 1.998, "volume": 74927.86, "close_time": 1747785599999, "quote_volume": 149055.56571, "trades": 2679, "taker_buy_base": 27536.39, "taker_buy_quote": 54776.0055 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.998, "high": 2.068, "low": 1.976, "close": 2.016, "volume": 181451.88, "close_time": 1747799999999, "quote_volume": 367302.41767, "trades": 6565, "taker_buy_base": 82108.04, "taker_buy_quote": 166157.47111 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.017, "high": 2.063, "low": 1.93, "close": 1.948, "volume": 293958.95, "close_time": 1747814399999, "quote_volume": 585474.35446, "trades": 10673, "taker_buy_base": 129366.27, "taker_buy_quote": 257997.19839 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.948, "high": 1.965, "low": 1.881, "close": 1.907, "volume": 213830.94, "close_time": 1747828799999, "quote_volume": 409647.48817, "trades": 6218, "taker_buy_base": 103935.31, "taker_buy_quote": 199086.88427 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.907, "high": 1.981, "low": 1.901, "close": 1.958, "volume": 175861.86, "close_time": 1747843199999, "quote_volume": 341309.10101, "trades": 6248, "taker_buy_base": 104205.04, "taker_buy_quote": 201929.3487 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.957, "high": 1.993, "low": 1.914, "close": 1.963, "volume": 172306.52, "close_time": 1747857599999, "quote_volume": 336619.66578, "trades": 6159, "taker_buy_base": 72819.61, "taker_buy_quote": 142248.93701 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.964, "high": 1.986, "low": 1.943, "close": 1.945, "volume": 51995.96, "close_time": 1747871999999, "quote_volume": 102119.42567, "trades": 1921, "taker_buy_base": 18348.28, "taker_buy_quote": 36017.37131 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.946, "high": 1.996, "low": 1.931, "close": 1.993, "volume": 101313.4, "close_time": 1747886399999, "quote_volume": 198542.75996, "trades": 3647, "taker_buy_base": 53794.68, "taker_buy_quote": 105512.98445 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.993, "high": 2.01, "low": 1.965, "close": 1.982, "volume": 70987.41, "close_time": 1747900799999, "quote_volume": 141004.30818, "trades": 3055, "taker_buy_base": 39473.63, "taker_buy_quote": 78457.04729 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.983, "high": 2.016, "low": 1.978, "close": 1.998, "volume": 126086.33, "close_time": 1747915199999, "quote_volume": 251552.84749, "trades": 3965, "taker_buy_base": 47767.23, "taker_buy_quote": 95335.5094 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.998, "high": 2.019, "low": 1.962, "close": 2.0, "volume": 116101.29, "close_time": 1747929599999, "quote_volume": 231403.60682, "trades": 3962, "taker_buy_base": 62016.39, "taker_buy_quote": 123613.96291 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.0, "high": 2.031, "low": 1.991, "close": 2.009, "volume": 97271.93, "close_time": 1747943999999, "quote_volume": 195614.69095, "trades": 2963, "taker_buy_base": 47651.65, "taker_buy_quote": 95863.83119 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.01, "high": 2.028, "low": 1.982, "close": 2.023, "volume": 84091.45, "close_time": 1747958399999, "quote_volume": 168930.39179, "trades": 2264, "taker_buy_base": 42036.23, "taker_buy_quote": 84532.80707 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.021, "high": 2.071, "low": 2.008, "close": 2.035, "volume": 106481.99, "close_time": 1747972799999, "quote_volume": 217549.83775, "trades": 3633, "taker_buy_base": 37745.96, "taker_buy_quote": 77158.14109 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.037, "high": 2.037, "low": 1.961, "close": 1.978, "volume": 86745.9, "close_time": 1747987199999, "quote_volume": 172066.94018, "trades": 2831, "taker_buy_base": 43879.59, "taker_buy_quote": 87011.85637 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.978, "high": 2.011, "low": 1.897, "close": 1.905, "volume": 173241.31, "close_time": 1748001599999, "quote_volume": 338653.8304, "trades": 6956, "taker_buy_base": 72069.13, "taker_buy_quote": 140982.63393 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.907, "high": 1.954, "low": 1.855, "close": 1.931, "volume": 166849.31, "close_time": 1748015999999, "quote_volume": 316724.55324, "trades": 6330, "taker_buy_base": 78360.15, "taker_buy_quote": 148740.10742 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.932, "high": 1.964, "low": 1.921, "close": 1.963, "volume": 70448.32, "close_time": 1748030399999, "quote_volume": 137145.00086, "trades": 2474, "taker_buy_base": 34024.33, "taker_buy_quote": 66304.40846 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.963, "high": 1.963, "low": 1.905, "close": 1.916, "volume": 68856.14, "close_time": 1748044799999, "quote_volume": 132921.88721, "trades": 2415, "taker_buy_base": 25600.89, "taker_buy_quote": 49421.92006 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.917, "high": 1.934, "low": 1.897, "close": 1.926, "volume": 76097.03, "close_time": 1748059199999, "quote_volume": 145893.54757, "trades": 3301, "taker_buy_base": 33571.78, "taker_buy_quote": 64392.59795 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.926, "high": 1.929, "low": 1.91, "close": 1.913, "volume": 59428.02, "close_time": 1748073599999, "quote_volume": 113991.13117, "trades": 2605, "taker_buy_base": 28482.03, "taker_buy_quote": 54630.10056 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.912, "high": 1.955, "low": 1.902, "close": 1.944, "volume": 69647.52, "close_time": 1748087999999, "quote_volume": 134217.71883, "trades": 3093, "taker_buy_base": 37456.94, "taker_buy_quote": 72305.81605 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.944, "high": 2.021, "low": 1.924, "close": 2.013, "volume": 178440.8, "close_time": 1748102399999, "quote_volume": 353025.62297, "trades": 6090, "taker_buy_base": 102083.88, "taker_buy_quote": 201821.59155 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.012, "high": 2.066, "low": 2.01, "close": 2.029, "volume": 215424.98, "close_time": 1748116799999, "quote_volume": 439049.74846, "trades": 6572, "taker_buy_base": 110546.93, "taker_buy_quote": 225365.68044 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.028, "high": 2.053, "low": 1.992, "close": 2.003, "volume": 121197.75, "close_time": 1748131199999, "quote_volume": 245706.37475, "trades": 4874, "taker_buy_base": 49380.7, "taker_buy_quote": 100290.96755 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.004, "high": 2.023, "low": 1.963, "close": 2.013, "volume": 54837.9, "close_time": 1748145599999, "quote_volume": 109208.5754, "trades": 2734, "taker_buy_base": 26462.05, "taker_buy_quote": 52697.19794 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.012, "high": 2.044, "low": 1.987, "close": 2.023, "volume": 106805.97, "close_time": 1748159999999, "quote_volume": 215349.50603, "trades": 4147, "taker_buy_base": 61206.18, "taker_buy_quote": 123421.08027 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.021, "high": 2.021, "low": 1.953, "close": 1.991, "volume": 111589.2, "close_time": 1748174399999, "quote_volume": 221637.07292, "trades": 4343, "taker_buy_base": 57679.12, "taker_buy_quote": 114531.70652 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.989, "high": 2.037, "low": 1.966, "close": 2.025, "volume": 143704.64, "close_time": 1748188799999, "quote_volume": 287877.55731, "trades": 5255, "taker_buy_base": 84010.3, "taker_buy_quote": 168375.07068 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.025, "high": 2.043, "low": 1.99, "close": 2.029, "volume": 83041.6, "close_time": 1748203199999, "quote_volume": 167939.23017, "trades": 3278, "taker_buy_base": 42483.48, "taker_buy_quote": 86017.55061 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.029, "high": 2.072, "low": 2.019, "close": 2.06, "volume": 89740.73, "close_time": 1748217599999, "quote_volume": 184222.31821, "trades": 3196, "taker_buy_base": 49762.96, "taker_buy_quote": 102137.01318 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.06, "high": 2.315, "low": 2.039, "close": 2.248, "volume": 828873.61, "close_time": 1748231999999, "quote_volume": 1841009.60676, "trades": 17889, "taker_buy_base": 531904.29, "taker_buy_quote": 1180615.0885 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.246, "high": 2.37, "low": 2.203, "close": 2.304, "volume": 543147.84, "close_time": 1748246399999, "quote_volume": 1240788.27706, "trades": 13565, "taker_buy_base": 292894.34, "taker_buy_quote": 670506.89798 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.308, "high": 2.329, "low": 2.273, "close": 2.29, "volume": 238388.99, "close_time": 1748260799999, "quote_volume": 547104.50722, "trades": 6320, "taker_buy_base": 114895.26, "taker_buy_quote": 263817.48603 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.29, "high": 2.33, "low": 2.269, "close": 2.309, "volume": 249231.79, "close_time": 1748275199999, "quote_volume": 572717.60581, "trades": 5881, "taker_buy_base": 116409.33, "taker_buy_quote": 267838.29575 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.309, "high": 2.39, "low": 2.288, "close": 2.332, "volume": 241297.91, "close_time": 1748289599999, "quote_volume": 559485.25513, "trades": 5420, "taker_buy_base": 132563.45, "taker_buy_quote": 307546.49104 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.33, "high": 2.35, "low": 2.288, "close": 2.312, "volume": 170011.64, "close_time": 1748303999999, "quote_volume": 394635.54024, "trades": 3933, "taker_buy_base": 94854.9, "taker_buy_quote": 220197.68905 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.312, "high": 2.352, "low": 2.283, "close": 2.33, "volume": 120224.18, "close_time": 1748318399999, "quote_volume": 277970.0877, "trades": 2562, "taker_buy_base": 67544.08, "taker_buy_quote": 156228.76854 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.331, "high": 2.38, "low": 2.323, "close": 2.368, "volume": 111067.41, "close_time": 1748332799999, "quote_volume": 261593.73414, "trades": 2747, "taker_buy_base": 56218.71, "taker_buy_quote": 132531.8747 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.369, "high": 2.4, "low": 2.301, "close": 2.329, "volume": 152396.81, "close_time": 1748347199999, "quote_volume": 359542.43411, "trades": 4043, "taker_buy_base": 64512.08, "taker_buy_quote": 152400.38176 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.33, "high": 2.379, "low": 2.299, "close": 2.309, "volume": 132930.98, "close_time": 1748361599999, "quote_volume": 310533.64361, "trades": 3692, "taker_buy_base": 62560.93, "taker_buy_quote": 146112.94691 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.307, "high": 2.373, "low": 2.303, "close": 2.345, "volume": 130142.18, "close_time": 1748375999999, "quote_volume": 303309.00208, "trades": 4725, "taker_buy_base": 57921.66, "taker_buy_quote": 135151.96328 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.341, "high": 2.357, "low": 2.304, "close": 2.325, "volume": 43063.52, "close_time": 1748390399999, "quote_volume": 100157.23622, "trades": 2102, "taker_buy_base": 17186.44, "taker_buy_quote": 40018.54803 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.327, "high": 2.405, "low": 2.317, "close": 2.391, "volume": 164221.53, "close_time": 1748404799999, "quote_volume": 388037.19455, "trades": 7763, "taker_buy_base": 86748.25, "taker_buy_quote": 205201.33729 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.392, "high": 2.479, "low": 2.314, "close": 2.373, "volume": 2261316.63, "close_time": 1748419199999, "quote_volume": 5319753.38256, "trades": 32465, "taker_buy_base": 1725603.57, "taker_buy_quote": 4056161.11539 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.374, "high": 2.592, "low": 2.336, "close": 2.526, "volume": 1256934.66, "close_time": 1748433599999, "quote_volume": 3117675.46734, "trades": 41952, "taker_buy_base": 626016.79, "taker_buy_quote": 1542973.59224 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.528, "high": 2.53, "low": 2.455, "close": 2.496, "volume": 204100.76, "close_time": 1748447999999, "quote_volume": 509066.78059, "trades": 7270, "taker_buy_base": 79573.66, "taker_buy_quote": 198146.12245 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.497, "high": 2.549, "low": 2.49, "close": 2.516, "volume": 239300.6, "close_time": 1748462399999, "quote_volume": 602149.20078, "trades": 7552, "taker_buy_base": 103802.63, "taker_buy_quote": 261436.63989 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.516, "high": 2.529, "low": 2.473, "close": 2.519, "volume": 113815.08, "close_time": 1748476799999, "quote_volume": 284777.97612, "trades": 4369, "taker_buy_base": 42514.29, "taker_buy_quote": 106483.71757 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.521, "high": 2.569, "low": 2.519, "close": 2.534, "volume": 147102.26, "close_time": 1748491199999, "quote_volume": 373750.15185, "trades": 6079, "taker_buy_base": 76549.13, "taker_buy_quote": 194465.01376 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.535, "high": 2.551, "low": 2.481, "close": 2.524, "volume": 126903.85, "close_time": 1748505599999, "quote_volume": 318965.99479, "trades": 4966, "taker_buy_base": 46846.33, "taker_buy_quote": 117974.11348 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.524, "high": 2.645, "low": 2.506, "close": 2.624, "volume": 161343.6, "close_time": 1748519999999, "quote_volume": 417753.04313, "trades": 4901, "taker_buy_base": 91119.27, "taker_buy_quote": 235677.73046 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.624, "high": 2.638, "low": 2.569, "close": 2.594, "volume": 174841.57, "close_time": 1748534399999, "quote_volume": 454134.15482, "trades": 5311, "taker_buy_base": 82340.45, "taker_buy_quote": 213765.3698 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.595, "high": 2.658, "low": 2.595, "close": 2.638, "volume": 124169.1, "close_time": 1748548799999, "quote_volume": 326592.94182, "trades": 4092, "taker_buy_base": 64728.52, "taker_buy_quote": 170182.97195 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.638, "high": 2.752, "low": 2.637, "close": 2.721, "volume": 260586.87, "close_time": 1748563199999, "quote_volume": 704279.22808, "trades": 9416, "taker_buy_base": 123211.25, "taker_buy_quote": 332972.42774 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.723, "high": 2.785, "low": 2.635, "close": 2.672, "volume": 378755.19, "close_time": 1748577599999, "quote_volume": 1024306.9429, "trades": 16941, "taker_buy_base": 194117.37, "taker_buy_quote": 525563.87201 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.672, "high": 2.71, "low": 2.526, "close": 2.609, "volume": 420435.18, "close_time": 1748591999999, "quote_volume": 1105430.9059, "trades": 14524, "taker_buy_base": 213949.35, "taker_buy_quote": 561838.00647 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.608, "high": 2.724, "low": 2.586, "close": 2.707, "volume": 291759.65, "close_time": 1748606399999, "quote_volume": 769846.28495, "trades": 12672, "taker_buy_base": 123925.31, "taker_buy_quote": 328046.21095 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.708, "high": 2.77, "low": 2.69, "close": 2.718, "volume": 379365.95, "close_time": 1748620799999, "quote_volume": 1034099.68451, "trades": 13654, "taker_buy_base": 174987.28, "taker_buy_quote": 477363.3711 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.716, "high": 2.72, "low": 2.61, "close": 2.626, "volume": 287528.47, "close_time": 1748635199999, "quote_volume": 763696.68782, "trades": 11666, "taker_buy_base": 140944.12, "taker_buy_quote": 374119.08786 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.626, "high": 2.639, "low": 2.406, "close": 2.607, "volume": 257765.76, "close_time": 1748649599999, "quote_volume": 657636.36869, "trades": 11160, "taker_buy_base": 135123.23, "taker_buy_quote": 345549.00681 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.607, "high": 2.705, "low": 2.591, "close": 2.693, "volume": 279369.28, "close_time": 1748663999999, "quote_volume": 739219.22461, "trades": 13377, "taker_buy_base": 140791.21, "taker_buy_quote": 372656.91207 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.692, "high": 2.717, "low": 2.65, "close": 2.657, "volume": 175479.68, "close_time": 1748678399999, "quote_volume": 470735.11647, "trades": 6104, "taker_buy_base": 63381.49, "taker_buy_quote": 170179.66502 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.658, "high": 2.673, "low": 2.595, "close": 2.606, "volume": 168557.22, "close_time": 1748692799999, "quote_volume": 445721.8474, "trades": 5440, "taker_buy_base": 76368.97, "taker_buy_quote": 202142.51203 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.606, "high": 2.759, "low": 2.606, "close": 2.611, "volume": 161257.04, "close_time": 1748707199999, "quote_volume": 430297.48504, "trades": 6507, "taker_buy_base": 77191.33, "taker_buy_quote": 206080.02 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.608, "high": 2.661, "low": 2.557, "close": 2.626, "volume": 238983.9, "close_time": 1748721599999, "quote_volume": 625740.30972, "trades": 8354, "taker_buy_base": 119788.91, "taker_buy_quote": 313539.81222 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.627, "high": 2.649, "low": 2.592, "close": 2.621, "volume": 64065.54, "close_time": 1748735999999, "quote_volume": 167878.92364, "trades": 3312, "taker_buy_base": 26766.49, "taker_buy_quote": 70230.123 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.62, "high": 2.669, "low": 2.567, "close": 2.661, "volume": 124377.04, "close_time": 1748750399999, "quote_volume": 325063.23472, "trades": 6461, "taker_buy_base": 66845.59, "taker_buy_quote": 175085.54358 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.66, "high": 2.703, "low": 2.629, "close": 2.658, "volume": 134742.71, "close_time": 1748764799999, "quote_volume": 359940.00516, "trades": 5702, "taker_buy_base": 62669.05, "taker_buy_quote": 167543.95107 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.657, "high": 2.66, "low": 2.58, "close": 2.631, "volume": 2492574.77, "close_time": 1748779199999, "quote_volume": 6541405.48528, "trades": 61452, "taker_buy_base": 765818.59, "taker_buy_quote": 2012662.28128 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.632, "high": 2.896, "low": 2.611, "close": 2.636, "volume": 1358621.54, "close_time": 1748793599999, "quote_volume": 3652047.91015, "trades": 50856, "taker_buy_base": 526009.13, "taker_buy_quote": 1424955.50602 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.637, "high": 2.688, "low": 2.592, "close": 2.637, "volume": 298602.53, "close_time": 1748807999999, "quote_volume": 786854.61296, "trades": 13433, "taker_buy_base": 156418.25, "taker_buy_quote": 412398.91488 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.638, "high": 2.74, "low": 2.631, "close": 2.675, "volume": 151888.91, "close_time": 1748822399999, "quote_volume": 409813.48989, "trades": 7218, "taker_buy_base": 68362.69, "taker_buy_quote": 184651.24917 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.676, "high": 2.7, "low": 2.616, "close": 2.624, "volume": 117920.74, "close_time": 1748836799999, "quote_volume": 313693.72499, "trades": 6163, "taker_buy_base": 55139.09, "taker_buy_quote": 146737.85285 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.622, "high": 2.677, "low": 2.602, "close": 2.65, "volume": 198240.71, "close_time": 1748851199999, "quote_volume": 522241.83111, "trades": 7419, "taker_buy_base": 109710.0, "taker_buy_quote": 289064.97541 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.65, "high": 2.697, "low": 2.648, "close": 2.66, "volume": 122173.04, "close_time": 1748865599999, "quote_volume": 326631.24059, "trades": 4144, "taker_buy_base": 63993.03, "taker_buy_quote": 171146.72158 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.66, "high": 2.699, "low": 2.645, "close": 2.681, "volume": 115788.74, "close_time": 1748879999999, "quote_volume": 309370.08403, "trades": 4292, "taker_buy_base": 62171.84, "taker_buy_quote": 166125.58637 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.681, "high": 2.699, "low": 2.575, "close": 2.62, "volume": 4196840.55, "close_time": 1748894399999, "quote_volume": 11051048.53198, "trades": 111249, "taker_buy_base": 1355612.32, "taker_buy_quote": 3570142.49722 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.62, "high": 2.654, "low": 2.582, "close": 2.631, "volume": 236403.45, "close_time": 1748908799999, "quote_volume": 619834.30112, "trades": 10893, "taker_buy_base": 97478.65, "taker_buy_quote": 255689.9075 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.631, "high": 2.677, "low": 2.584, "close": 2.627, "volume": 462178.68, "close_time": 1748923199999, "quote_volume": 1216691.56462, "trades": 19378, "taker_buy_base": 201779.16, "taker_buy_quote": 530514.63075 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.628, "high": 2.655, "low": 2.549, "close": 2.574, "volume": 603160.25, "close_time": 1748937599999, "quote_volume": 1562417.811, "trades": 17774, "taker_buy_base": 333117.3, "taker_buy_quote": 862603.67335 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.574, "high": 2.697, "low": 2.523, "close": 2.573, "volume": 668131.76, "close_time": 1748951999999, "quote_volume": 1733157.65756, "trades": 25930, "taker_buy_base": 339849.21, "taker_buy_quote": 882770.05371 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.572, "high": 2.789, "low": 2.525, "close": 2.677, "volume": 1279756.96, "close_time": 1748966399999, "quote_volume": 3408595.01166, "trades": 53949, "taker_buy_base": 551259.92, "taker_buy_quote": 1465212.10457 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.676, "high": 2.731, "low": 2.582, "close": 2.621, "volume": 3821787.4, "close_time": 1748980799999, "quote_volume": 10017758.75171, "trades": 81488, "taker_buy_base": 1041012.22, "taker_buy_quote": 2733520.22796 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.619, "high": 2.655, "low": 2.607, "close": 2.614, "volume": 263236.37, "close_time": 1748995199999, "quote_volume": 692321.35563, "trades": 9271, "taker_buy_base": 128899.94, "taker_buy_quote": 338848.17232 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.614, "high": 2.63, "low": 2.596, "close": 2.629, "volume": 233382.43, "close_time": 1749009599999, "quote_volume": 610097.80711, "trades": 10495, "taker_buy_base": 141546.56, "taker_buy_quote": 370307.41032 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.628, "high": 2.675, "low": 2.611, "close": 2.636, "volume": 263680.61, "close_time": 1749023999999, "quote_volume": 696109.85224, "trades": 14194, "taker_buy_base": 167315.7, "taker_buy_quote": 441357.14127 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.635, "high": 2.689, "low": 1.286, "close": 1.434, "volume": 16723499.91, "close_time": 1749038399999, "quote_volume": 24731444.33268, "trades": 279357, "taker_buy_base": 8643493.12, "taker_buy_quote": 12714927.5378 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.436, "high": 1.446, "low": 1.327, "close": 1.368, "volume": 6105662.65, "close_time": 1749052799999, "quote_volume": 8600890.15478, "trades": 57069, "taker_buy_base": 2663288.52, "taker_buy_quote": 3758265.81495 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.368, "high": 1.414, "low": 1.356, "close": 1.392, "volume": 3090228.59, "close_time": 1749067199999, "quote_volume": 4280366.08875, "trades": 32218, "taker_buy_base": 1580864.27, "taker_buy_quote": 2190807.9723 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.391, "high": 1.396, "low": 1.3, "close": 1.334, "volume": 2881136.75, "close_time": 1749081599999, "quote_volume": 3900894.33064, "trades": 34253, "taker_buy_base": 1473665.91, "taker_buy_quote": 1996724.05333 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.334, "high": 1.345, "low": 1.3, "close": 1.321, "volume": 2339826.82, "close_time": 1749095999999, "quote_volume": 3105830.6146, "trades": 26709, "taker_buy_base": 1203182.67, "taker_buy_quote": 1598533.41365 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.321, "high": 1.326, "low": 1.232, "close": 1.259, "volume": 3103334.22, "close_time": 1749110399999, "quote_volume": 3939344.55048, "trades": 37231, "taker_buy_base": 1369332.57, "taker_buy_quote": 1738192.61508 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.259, "high": 1.262, "low": 1.184, "close": 1.223, "volume": 3203573.29, "close_time": 1749124799999, "quote_volume": 3922551.75787, "trades": 43122, "taker_buy_base": 1509873.51, "taker_buy_quote": 1850720.02023 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.222, "high": 1.275, "low": 1.216, "close": 1.256, "volume": 2998754.55, "close_time": 1749139199999, "quote_volume": 3746668.46246, "trades": 37082, "taker_buy_base": 1833133.76, "taker_buy_quote": 2292616.27695 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.256, "high": 1.285, "low": 1.25, "close": 1.263, "volume": 1620780.7, "close_time": 1749153599999, "quote_volume": 2050449.88952, "trades": 26406, "taker_buy_base": 679731.82, "taker_buy_quote": 860369.28082 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.264, "high": 1.286, "low": 1.23, "close": 1.283, "volume": 2065431.6, "close_time": 1749167999999, "quote_volume": 2600031.97559, "trades": 30386, "taker_buy_base": 973105.15, "taker_buy_quote": 1227293.97094 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.282, "high": 1.331, "low": 1.277, "close": 1.308, "volume": 1682554.61, "close_time": 1749182399999, "quote_volume": 2196359.19588, "trades": 26808, "taker_buy_base": 810100.87, "taker_buy_quote": 1058423.46752 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.309, "high": 1.36, "low": 1.304, "close": 1.314, "volume": 2588064.76, "close_time": 1749196799999, "quote_volume": 3445545.69836, "trades": 36837, "taker_buy_base": 1362789.71, "taker_buy_quote": 1816439.59418 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.314, "high": 1.339, "low": 1.314, "close": 1.329, "volume": 1302660.27, "close_time": 1749211199999, "quote_volume": 1727407.42329, "trades": 20384, "taker_buy_base": 570257.2, "taker_buy_quote": 756456.33186 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.33, "high": 1.341, "low": 1.302, "close": 1.322, "volume": 1504685.63, "close_time": 1749225599999, "quote_volume": 1999474.72404, "trades": 20044, "taker_buy_base": 797071.43, "taker_buy_quote": 1059904.13198 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.322, "high": 1.329, "low": 1.298, "close": 1.321, "volume": 1145417.44, "close_time": 1749239999999, "quote_volume": 1507783.85869, "trades": 16419, "taker_buy_base": 555279.08, "taker_buy_quote": 730878.61241 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.321, "high": 1.333, "low": 1.301, "close": 1.305, "volume": 603033.53, "close_time": 1749254399999, "quote_volume": 792201.68424, "trades": 9657, "taker_buy_base": 337242.72, "taker_buy_quote": 443180.24272 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.305, "high": 1.306, "low": 1.275, "close": 1.278, "volume": 692737.84, "close_time": 1749268799999, "quote_volume": 891865.83519, "trades": 8209, "taker_buy_base": 342203.44, "taker_buy_quote": 440480.98654 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.278, "high": 1.282, "low": 1.264, "close": 1.27, "volume": 790434.41, "close_time": 1749283199999, "quote_volume": 1005004.938, "trades": 9563, "taker_buy_base": 399940.42, "taker_buy_quote": 508812.07425 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.269, "high": 1.286, "low": 1.265, "close": 1.282, "volume": 599929.26, "close_time": 1749297599999, "quote_volume": 764620.14293, "trades": 7883, "taker_buy_base": 319777.08, "taker_buy_quote": 407744.11505 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.281, "high": 1.294, "low": 1.26, "close": 1.265, "volume": 577824.52, "close_time": 1749311999999, "quote_volume": 738545.84496, "trades": 7637, "taker_buy_base": 267104.91, "taker_buy_quote": 341869.71335 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.265, "high": 1.271, "low": 1.254, "close": 1.261, "volume": 522903.71, "close_time": 1749326399999, "quote_volume": 660858.75016, "trades": 7015, "taker_buy_base": 267790.72, "taker_buy_quote": 338713.18644 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.261, "high": 1.278, "low": 1.261, "close": 1.273, "volume": 304645.33, "close_time": 1749340799999, "quote_volume": 387214.02994, "trades": 4476, "taker_buy_base": 178365.72, "taker_buy_quote": 226773.63632 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.273, "high": 1.3, "low": 1.268, "close": 1.286, "volume": 441521.91, "close_time": 1749355199999, "quote_volume": 567052.18732, "trades": 6928, "taker_buy_base": 237040.7, "taker_buy_quote": 304955.50123 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.286, "high": 1.288, "low": 1.265, "close": 1.27, "volume": 315146.37, "close_time": 1749369599999, "quote_volume": 402039.41226, "trades": 6554, "taker_buy_base": 136401.01, "taker_buy_quote": 173955.51767 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.271, "high": 1.282, "low": 1.266, "close": 1.273, "volume": 310767.44, "close_time": 1749383999999, "quote_volume": 395658.34202, "trades": 6269, "taker_buy_base": 118759.45, "taker_buy_quote": 151326.35068 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.273, "high": 1.28, "low": 1.266, "close": 1.275, "volume": 183364.97, "close_time": 1749398399999, "quote_volume": 233349.99913, "trades": 3291, "taker_buy_base": 86802.95, "taker_buy_quote": 110529.89621 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.275, "high": 1.281, "low": 1.262, "close": 1.264, "volume": 349250.86, "close_time": 1749412799999, "quote_volume": 443887.26012, "trades": 5847, "taker_buy_base": 124598.44, "taker_buy_quote": 158392.02461 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.263, "high": 1.265, "low": 1.251, "close": 1.258, "volume": 309742.41, "close_time": 1749427199999, "quote_volume": 389470.01338, "trades": 5486, "taker_buy_base": 130523.86, "taker_buy_quote": 164084.21815 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.259, "high": 1.262, "low": 1.225, "close": 1.23, "volume": 631228.74, "close_time": 1749441599999, "quote_volume": 782365.61014, "trades": 9220, "taker_buy_base": 261528.7, "taker_buy_quote": 324162.73201 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.231, "high": 1.243, "low": 1.224, "close": 1.235, "volume": 502202.12, "close_time": 1749455999999, "quote_volume": 618564.37279, "trades": 6632, "taker_buy_base": 237851.52, "taker_buy_quote": 293150.93131 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.234, "high": 1.24, "low": 1.227, "close": 1.234, "volume": 455974.49, "close_time": 1749470399999, "quote_volume": 562521.38893, "trades": 4606, "taker_buy_base": 192160.23, "taker_buy_quote": 237096.74014 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.234, "high": 1.236, "low": 1.224, "close": 1.225, "volume": 446059.95, "close_time": 1749484799999, "quote_volume": 549475.20823, "trades": 4528, "taker_buy_base": 211040.57, "taker_buy_quote": 260120.33335 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.226, "high": 1.228, "low": 1.21, "close": 1.22, "volume": 466153.19, "close_time": 1749499199999, "quote_volume": 568560.90521, "trades": 6072, "taker_buy_base": 217356.84, "taker_buy_quote": 265195.93968 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.221, "high": 1.251, "low": 1.221, "close": 1.244, "volume": 368932.42, "close_time": 1749513599999, "quote_volume": 457741.79157, "trades": 6146, "taker_buy_base": 156560.82, "taker_buy_quote": 194221.26847 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.244, "high": 1.259, "low": 1.241, "close": 1.244, "volume": 338916.3, "close_time": 1749527999999, "quote_volume": 423393.34055, "trades": 4588, "taker_buy_base": 148377.8, "taker_buy_quote": 185420.23874 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.244, "high": 1.262, "low": 1.225, "close": 1.26, "volume": 562026.42, "close_time": 1749542399999, "quote_volume": 698561.03055, "trades": 6566, "taker_buy_base": 279551.63, "taker_buy_quote": 347462.42311 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.261, "high": 1.269, "low": 1.24, "close": 1.266, "volume": 490230.51, "close_time": 1749556799999, "quote_volume": 616654.25413, "trades": 5805, "taker_buy_base": 205244.95, "taker_buy_quote": 258086.68468 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.266, "high": 1.282, "low": 1.241, "close": 1.254, "volume": 724163.67, "close_time": 1749571199999, "quote_volume": 912919.07033, "trades": 6653, "taker_buy_base": 331404.96, "taker_buy_quote": 418160.47917 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.254, "high": 1.266, "low": 1.245, "close": 1.261, "volume": 292138.71, "close_time": 1749585599999, "quote_volume": 366594.09203, "trades": 4380, "taker_buy_base": 122124.43, "taker_buy_quote": 153259.05575 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.261, "high": 1.266, "low": 1.251, "close": 1.257, "volume": 244858.29, "close_time": 1749599999999, "quote_volume": 308089.03976, "trades": 3681, "taker_buy_base": 100474.81, "taker_buy_quote": 126464.79282 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.257, "high": 1.265, "low": 1.233, "close": 1.247, "volume": 238744.95, "close_time": 1749614399999, "quote_volume": 297766.15078, "trades": 3348, "taker_buy_base": 106630.36, "taker_buy_quote": 133123.15205 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.246, "high": 1.246, "low": 1.236, "close": 1.242, "volume": 168539.17, "close_time": 1749628799999, "quote_volume": 209327.76156, "trades": 1926, "taker_buy_base": 70284.23, "taker_buy_quote": 87297.86347 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.242, "high": 1.248, "low": 1.203, "close": 1.222, "volume": 512193.25, "close_time": 1749643199999, "quote_volume": 627380.69041, "trades": 5846, "taker_buy_base": 238975.15, "taker_buy_quote": 292764.61727 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.222, "high": 1.235, "low": 1.212, "close": 1.229, "volume": 436609.58, "close_time": 1749657599999, "quote_volume": 534324.29825, "trades": 5357, "taker_buy_base": 218752.72, "taker_buy_quote": 267739.48133 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.229, "high": 1.236, "low": 1.224, "close": 1.229, "volume": 216357.06, "close_time": 1749671999999, "quote_volume": 266055.81629, "trades": 3291, "taker_buy_base": 96604.73, "taker_buy_quote": 118841.64807 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.23, "high": 1.245, "low": 1.22, "close": 1.234, "volume": 324347.68, "close_time": 1749686399999, "quote_volume": 399328.17911, "trades": 5850, "taker_buy_base": 123316.74, "taker_buy_quote": 151892.08432 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.234, "high": 1.236, "low": 1.208, "close": 1.215, "volume": 224741.11, "close_time": 1749700799999, "quote_volume": 274029.7914, "trades": 4177, "taker_buy_base": 101464.34, "taker_buy_quote": 123751.19669 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.214, "high": 1.234, "low": 1.213, "close": 1.227, "volume": 176904.44, "close_time": 1749715199999, "quote_volume": 216523.55248, "trades": 3656, "taker_buy_base": 106301.23, "taker_buy_quote": 130083.37638 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.227, "high": 1.251, "low": 1.222, "close": 1.245, "volume": 407426.28, "close_time": 1749729599999, "quote_volume": 503905.48975, "trades": 8663, "taker_buy_base": 198807.63, "taker_buy_quote": 245904.15288 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.246, "high": 1.275, "low": 1.236, "close": 1.245, "volume": 1367625.06, "close_time": 1749743999999, "quote_volume": 1723795.86245, "trades": 17267, "taker_buy_base": 625977.94, "taker_buy_quote": 789824.57733 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.244, "high": 1.267, "low": 1.234, "close": 1.238, "volume": 401437.76, "close_time": 1749758399999, "quote_volume": 502925.28684, "trades": 5258, "taker_buy_base": 172272.08, "taker_buy_quote": 215649.60209 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.238, "high": 1.245, "low": 1.085, "close": 1.172, "volume": 1303695.56, "close_time": 1749772799999, "quote_volume": 1519809.20991, "trades": 19535, "taker_buy_base": 553599.67, "taker_buy_quote": 643562.59248 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.171, "high": 1.173, "low": 1.038, "close": 1.067, "volume": 1179280.4, "close_time": 1749787199999, "quote_volume": 1291102.87683, "trades": 17937, "taker_buy_base": 496838.15, "taker_buy_quote": 542181.34775 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.067, "high": 1.069, "low": 1.037, "close": 1.048, "volume": 471180.86, "close_time": 1749801599999, "quote_volume": 496667.35757, "trades": 8822, "taker_buy_base": 257625.07, "taker_buy_quote": 271666.70848 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.049, "high": 1.057, "low": 1.008, "close": 1.03, "volume": 550622.02, "close_time": 1749815999999, "quote_volume": 568300.47645, "trades": 9971, "taker_buy_base": 313667.97, "taker_buy_quote": 323909.58209 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.03, "high": 1.058, "low": 1.014, "close": 1.048, "volume": 651491.06, "close_time": 1749830399999, "quote_volume": 673937.84563, "trades": 10043, "taker_buy_base": 394481.6, "taker_buy_quote": 407663.46535 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.047, "high": 1.079, "low": 1.046, "close": 1.078, "volume": 598510.64, "close_time": 1749844799999, "quote_volume": 636751.14488, "trades": 6028, "taker_buy_base": 318042.98, "taker_buy_quote": 338429.7583 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.078, "high": 1.1, "low": 1.077, "close": 1.086, "volume": 330004.84, "close_time": 1749859199999, "quote_volume": 359094.90283, "trades": 3679, "taker_buy_base": 189292.88, "taker_buy_quote": 206076.00893 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.087, "high": 1.096, "low": 1.075, "close": 1.091, "volume": 287420.93, "close_time": 1749873599999, "quote_volume": 312086.99645, "trades": 4179, "taker_buy_base": 115351.87, "taker_buy_quote": 125362.96661 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.092, "high": 1.122, "low": 1.085, "close": 1.117, "volume": 330420.28, "close_time": 1749887999999, "quote_volume": 364227.2599, "trades": 3938, "taker_buy_base": 181146.63, "taker_buy_quote": 199277.01999 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.117, "high": 1.118, "low": 1.087, "close": 1.102, "volume": 278612.81, "close_time": 1749902399999, "quote_volume": 305796.7387, "trades": 3309, "taker_buy_base": 113496.41, "taker_buy_quote": 124403.22261 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.102, "high": 1.13, "low": 1.095, "close": 1.109, "volume": 356472.32, "close_time": 1749916799999, "quote_volume": 397629.63105, "trades": 4581, "taker_buy_base": 180805.27, "taker_buy_quote": 201820.32639 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.109, "high": 1.117, "low": 1.085, "close": 1.093, "volume": 461864.96, "close_time": 1749931199999, "quote_volume": 508849.27191, "trades": 6374, "taker_buy_base": 231967.44, "taker_buy_quote": 255851.06662 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.093, "high": 1.115, "low": 1.088, "close": 1.108, "volume": 137872.8, "close_time": 1749945599999, "quote_volume": 152299.42581, "trades": 2605, "taker_buy_base": 61902.86, "taker_buy_quote": 68233.58045 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.108, "high": 1.111, "low": 1.1, "close": 1.107, "volume": 88648.14, "close_time": 1749959999999, "quote_volume": 98085.32641, "trades": 1695, "taker_buy_base": 36948.87, "taker_buy_quote": 40888.16321 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.107, "high": 1.113, "low": 1.088, "close": 1.088, "volume": 125618.42, "close_time": 1749974399999, "quote_volume": 138401.16726, "trades": 1650, "taker_buy_base": 39962.55, "taker_buy_quote": 44053.3673 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.09, "high": 1.101, "low": 1.088, "close": 1.097, "volume": 116245.58, "close_time": 1749988799999, "quote_volume": 127355.5762, "trades": 1758, "taker_buy_base": 64826.66, "taker_buy_quote": 71005.26045 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.096, "high": 1.098, "low": 1.07, "close": 1.075, "volume": 208653.72, "close_time": 1750003199999, "quote_volume": 226264.93591, "trades": 3070, "taker_buy_base": 91378.72, "taker_buy_quote": 98898.20578 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.076, "high": 1.083, "low": 1.073, "close": 1.076, "volume": 96815.5, "close_time": 1750017599999, "quote_volume": 104351.88487, "trades": 1996, "taker_buy_base": 38271.68, "taker_buy_quote": 41249.88561 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.075, "high": 1.075, "low": 1.036, "close": 1.059, "volume": 393898.68, "close_time": 1750031999999, "quote_volume": 414590.61523, "trades": 4610, "taker_buy_base": 184054.75, "taker_buy_quote": 193778.2575 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.058, "high": 1.074, "low": 1.048, "close": 1.068, "volume": 169000.68, "close_time": 1750046399999, "quote_volume": 179524.7966, "trades": 2846, "taker_buy_base": 87239.52, "taker_buy_quote": 92861.01714 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.069, "high": 1.091, "low": 1.062, "close": 1.087, "volume": 228505.66, "close_time": 1750060799999, "quote_volume": 245954.55289, "trades": 3694, "taker_buy_base": 93811.47, "taker_buy_quote": 100969.18885 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.087, "high": 1.098, "low": 1.081, "close": 1.086, "volume": 208635.78, "close_time": 1750075199999, "quote_volume": 227157.48549, "trades": 3462, "taker_buy_base": 74927.78, "taker_buy_quote": 81688.18792 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.085, "high": 1.097, "low": 1.076, "close": 1.089, "volume": 233131.46, "close_time": 1750089599999, "quote_volume": 253088.25802, "trades": 3108, "taker_buy_base": 129317.55, "taker_buy_quote": 140529.19989 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.089, "high": 1.095, "low": 1.087, "close": 1.089, "volume": 102743.73, "close_time": 1750103999999, "quote_volume": 112083.13469, "trades": 1840, "taker_buy_base": 55362.81, "taker_buy_quote": 60405.82371 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.089, "high": 1.099, "low": 1.066, "close": 1.067, "volume": 206392.85, "close_time": 1750118399999, "quote_volume": 222881.14775, "trades": 3083, "taker_buy_base": 99291.82, "taker_buy_quote": 107246.54532 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.068, "high": 1.079, "low": 1.049, "close": 1.075, "volume": 205261.33, "close_time": 1750132799999, "quote_volume": 218624.02568, "trades": 3155, "taker_buy_base": 90858.19, "taker_buy_quote": 96939.89965 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.075, "high": 1.075, "low": 1.048, "close": 1.053, "volume": 221503.13, "close_time": 1750147199999, "quote_volume": 234404.63615, "trades": 2909, "taker_buy_base": 106034.89, "taker_buy_quote": 112219.82348 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.053, "high": 1.054, "low": 1.04, "close": 1.049, "volume": 302764.3, "close_time": 1750161599999, "quote_volume": 316793.85891, "trades": 4824, "taker_buy_base": 139082.37, "taker_buy_quote": 145640.52429 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.049, "high": 1.054, "low": 1.032, "close": 1.041, "volume": 294986.91, "close_time": 1750175999999, "quote_volume": 308179.01108, "trades": 5728, "taker_buy_base": 122728.95, "taker_buy_quote": 128346.46438 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.042, "high": 1.044, "low": 1.019, "close": 1.029, "volume": 345649.89, "close_time": 1750190399999, "quote_volume": 356412.39668, "trades": 5134, "taker_buy_base": 102512.2, "taker_buy_quote": 105838.76846 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.03, "high": 1.039, "low": 1.021, "close": 1.039, "volume": 107230.09, "close_time": 1750204799999, "quote_volume": 110389.75458, "trades": 2011, "taker_buy_base": 46199.43, "taker_buy_quote": 47578.17582 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.039, "high": 1.041, "low": 1.026, "close": 1.033, "volume": 81714.32, "close_time": 1750219199999, "quote_volume": 84452.31802, "trades": 1807, "taker_buy_base": 28552.76, "taker_buy_quote": 29518.77496 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.034, "high": 1.036, "low": 1.024, "close": 1.029, "volume": 65381.33, "close_time": 1750233599999, "quote_volume": 67283.42712, "trades": 1334, "taker_buy_base": 27578.75, "taker_buy_quote": 28395.70889 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.029, "high": 1.059, "low": 1.027, "close": 1.051, "volume": 560158.37, "close_time": 1750247999999, "quote_volume": 585295.46251, "trades": 8842, "taker_buy_base": 312160.05, "taker_buy_quote": 325866.62831 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.05, "high": 1.055, "low": 1.017, "close": 1.035, "volume": 293412.84, "close_time": 1750262399999, "quote_volume": 304372.78437, "trades": 4631, "taker_buy_base": 121867.7, "taker_buy_quote": 126457.27812 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.036, "high": 1.039, "low": 1.021, "close": 1.027, "volume": 223365.21, "close_time": 1750276799999, "quote_volume": 229903.225, "trades": 3993, "taker_buy_base": 91399.67, "taker_buy_quote": 93944.10735 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.028, "high": 1.044, "low": 1.026, "close": 1.035, "volume": 125789.9, "close_time": 1750291199999, "quote_volume": 130303.58617, "trades": 3289, "taker_buy_base": 68413.57, "taker_buy_quote": 70877.56876 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.035, "high": 1.044, "low": 1.026, "close": 1.04, "volume": 100005.89, "close_time": 1750305599999, "quote_volume": 103581.81441, "trades": 2256, "taker_buy_base": 46199.1, "taker_buy_quote": 47854.07265 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.04, "high": 1.046, "low": 1.035, "close": 1.043, "volume": 80409.21, "close_time": 1750319999999, "quote_volume": 83630.39827, "trades": 1723, "taker_buy_base": 38108.61, "taker_buy_quote": 39640.56261 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.043, "high": 1.048, "low": 1.032, "close": 1.033, "volume": 106103.24, "close_time": 1750334399999, "quote_volume": 110466.45624, "trades": 1547, "taker_buy_base": 52522.04, "taker_buy_quote": 54679.30304 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.033, "high": 1.04, "low": 1.027, "close": 1.03, "volume": 102621.94, "close_time": 1750348799999, "quote_volume": 105902.74921, "trades": 1507, "taker_buy_base": 53769.93, "taker_buy_quote": 55491.58628 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.03, "high": 1.038, "low": 1.022, "close": 1.024, "volume": 172731.66, "close_time": 1750363199999, "quote_volume": 177791.0978, "trades": 3121, "taker_buy_base": 78787.7, "taker_buy_quote": 81096.59067 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.024, "high": 1.026, "low": 1.007, "close": 1.016, "volume": 195119.85, "close_time": 1750377599999, "quote_volume": 198001.10738, "trades": 2875, "taker_buy_base": 123732.77, "taker_buy_quote": 125553.86847 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.016, "high": 1.023, "low": 1.013, "close": 1.02, "volume": 84096.82, "close_time": 1750391999999, "quote_volume": 85576.13553, "trades": 1489, "taker_buy_base": 33285.22, "taker_buy_quote": 33890.48254 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.019, "high": 1.022, "low": 1.001, "close": 1.022, "volume": 87563.04, "close_time": 1750406399999, "quote_volume": 88662.19291, "trades": 1743, "taker_buy_base": 33891.53, "taker_buy_quote": 34272.23916 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.021, "high": 1.026, "low": 1.009, "close": 1.016, "volume": 104249.67, "close_time": 1750420799999, "quote_volume": 105948.78322, "trades": 1958, "taker_buy_base": 29439.96, "taker_buy_quote": 29944.10609 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.016, "high": 1.059, "low": 1.009, "close": 1.045, "volume": 902599.38, "close_time": 1750435199999, "quote_volume": 938728.32153, "trades": 11743, "taker_buy_base": 473905.04, "taker_buy_quote": 492479.77477 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.046, "high": 1.047, "low": 1.02, "close": 1.03, "volume": 370815.18, "close_time": 1750449599999, "quote_volume": 382685.8037, "trades": 5320, "taker_buy_base": 174858.6, "taker_buy_quote": 180627.07494 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.03, "high": 1.045, "low": 1.02, "close": 1.025, "volume": 107127.96, "close_time": 1750463999999, "quote_volume": 110730.17499, "trades": 2310, "taker_buy_base": 62839.41, "taker_buy_quote": 65018.07113 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.026, "high": 1.041, "low": 1.017, "close": 1.034, "volume": 95921.49, "close_time": 1750478399999, "quote_volume": 98891.4725, "trades": 2349, "taker_buy_base": 42370.04, "taker_buy_quote": 43651.25416 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.034, "high": 1.06, "low": 1.028, "close": 1.049, "volume": 210217.21, "close_time": 1750492799999, "quote_volume": 220442.48026, "trades": 3626, "taker_buy_base": 109999.57, "taker_buy_quote": 115325.23143 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.049, "high": 1.049, "low": 1.031, "close": 1.033, "volume": 152276.78, "close_time": 1750507199999, "quote_volume": 157937.45758, "trades": 2890, "taker_buy_base": 65654.54, "taker_buy_quote": 68083.28323 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.034, "high": 1.047, "low": 1.023, "close": 1.04, "volume": 312515.31, "close_time": 1750521599999, "quote_volume": 323320.09475, "trades": 6508, "taker_buy_base": 164269.18, "taker_buy_quote": 170047.69974 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.041, "high": 1.046, "low": 1.017, "close": 1.021, "volume": 282663.4, "close_time": 1750535999999, "quote_volume": 290410.28692, "trades": 3966, "taker_buy_base": 161206.51, "taker_buy_quote": 165679.68859 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.022, "high": 1.032, "low": 1.002, "close": 1.019, "volume": 324792.57, "close_time": 1750550399999, "quote_volume": 329715.01642, "trades": 6084, "taker_buy_base": 146410.0, "taker_buy_quote": 148642.10297 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.019, "high": 1.031, "low": 0.997, "close": 1.011, "volume": 296093.8, "close_time": 1750564799999, "quote_volume": 299549.86778, "trades": 4977, "taker_buy_base": 146827.17, "taker_buy_quote": 148606.94106 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.012, "high": 1.029, "low": 1.008, "close": 1.015, "volume": 153239.13, "close_time": 1750579199999, "quote_volume": 156250.64711, "trades": 2824, "taker_buy_base": 73017.51, "taker_buy_quote": 74487.08211 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.016, "high": 1.049, "low": 1.005, "close": 1.032, "volume": 632507.6, "close_time": 1750593599999, "quote_volume": 650946.62504, "trades": 10916, "taker_buy_base": 365371.36, "taker_buy_quote": 376458.86696 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.032, "high": 1.044, "low": 1.015, "close": 1.025, "volume": 531159.27, "close_time": 1750607999999, "quote_volume": 546527.27915, "trades": 9524, "taker_buy_base": 267461.3, "taker_buy_quote": 275258.15728 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.025, "high": 1.037, "low": 1.013, "close": 1.034, "volume": 348500.24, "close_time": 1750622399999, "quote_volume": 357545.5224, "trades": 5965, "taker_buy_base": 202124.12, "taker_buy_quote": 207353.07241 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.034, "high": 1.049, "low": 1.021, "close": 1.042, "volume": 213929.11, "close_time": 1750636799999, "quote_volume": 222179.90121, "trades": 3799, "taker_buy_base": 105165.5, "taker_buy_quote": 109211.84689 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.042, "high": 1.054, "low": 1.021, "close": 1.027, "volume": 140339.31, "close_time": 1750651199999, "quote_volume": 145460.95436, "trades": 2655, "taker_buy_base": 68293.1, "taker_buy_quote": 70819.94123 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.028, "high": 1.044, "low": 1.022, "close": 1.035, "volume": 161356.91, "close_time": 1750665599999, "quote_volume": 166391.17344, "trades": 2843, "taker_buy_base": 69007.57, "taker_buy_quote": 71178.51075 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.034, "high": 1.043, "low": 1.03, "close": 1.04, "volume": 106076.43, "close_time": 1750679999999, "quote_volume": 109818.28365, "trades": 2017, "taker_buy_base": 48525.15, "taker_buy_quote": 50269.10236 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.04, "high": 1.042, "low": 1.021, "close": 1.023, "volume": 235158.33, "close_time": 1750694399999, "quote_volume": 243019.70553, "trades": 4228, "taker_buy_base": 98359.97, "taker_buy_quote": 101676.87387 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.024, "high": 1.054, "low": 1.011, "close": 1.053, "volume": 338360.58, "close_time": 1750708799999, "quote_volume": 349863.12305, "trades": 4839, "taker_buy_base": 189946.96, "taker_buy_quote": 196787.79554 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.054, "high": 1.078, "low": 1.051, "close": 1.072, "volume": 374642.53, "close_time": 1750723199999, "quote_volume": 399477.258, "trades": 5034, "taker_buy_base": 205323.0, "taker_buy_quote": 218936.54589 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.073, "high": 1.075, "low": 1.052, "close": 1.061, "volume": 269437.34, "close_time": 1750737599999, "quote_volume": 285815.85765, "trades": 3432, "taker_buy_base": 102571.52, "taker_buy_quote": 108714.59001 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.062, "high": 1.078, "low": 1.059, "close": 1.059, "volume": 244287.77, "close_time": 1750751999999, "quote_volume": 260632.89463, "trades": 3578, "taker_buy_base": 128906.54, "taker_buy_quote": 137715.82998 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.059, "high": 1.06, "low": 1.037, "close": 1.043, "volume": 246019.55, "close_time": 1750766399999, "quote_volume": 258094.92304, "trades": 3220, "taker_buy_base": 96404.88, "taker_buy_quote": 101233.01454 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.042, "high": 1.052, "low": 1.032, "close": 1.038, "volume": 324271.88, "close_time": 1750780799999, "quote_volume": 337685.04894, "trades": 4063, "taker_buy_base": 148885.7, "taker_buy_quote": 155135.43424 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.038, "high": 1.05, "low": 1.03, "close": 1.043, "volume": 192084.46, "close_time": 1750795199999, "quote_volume": 199690.62153, "trades": 2342, "taker_buy_base": 104787.18, "taker_buy_quote": 109022.65917 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.042, "high": 1.05, "low": 1.026, "close": 1.05, "volume": 168513.83, "close_time": 1750809599999, "quote_volume": 175176.40847, "trades": 2410, "taker_buy_base": 79260.98, "taker_buy_quote": 82478.47611 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.049, "high": 1.051, "low": 1.034, "close": 1.036, "volume": 180041.26, "close_time": 1750823999999, "quote_volume": 187712.20134, "trades": 2369, "taker_buy_base": 95195.36, "taker_buy_quote": 99335.88046 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.036, "high": 1.036, "low": 0.967, "close": 1.021, "volume": 1272748.24, "close_time": 1750838399999, "quote_volume": 1274423.29359, "trades": 13050, "taker_buy_base": 568807.82, "taker_buy_quote": 568215.56982 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.02, "high": 1.026, "low": 1.006, "close": 1.006, "volume": 368566.61, "close_time": 1750852799999, "quote_volume": 374407.42782, "trades": 4738, "taker_buy_base": 129467.87, "taker_buy_quote": 131637.01469 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.007, "high": 1.028, "low": 1.001, "close": 1.016, "volume": 247743.48, "close_time": 1750867199999, "quote_volume": 251555.56165, "trades": 3975, "taker_buy_base": 132603.91, "taker_buy_quote": 134444.3333 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.017, "high": 1.028, "low": 1.01, "close": 1.026, "volume": 145930.37, "close_time": 1750881599999, "quote_volume": 148657.503, "trades": 2737, "taker_buy_base": 55292.33, "taker_buy_quote": 56357.94167 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.026, "high": 1.028, "low": 1.005, "close": 1.01, "volume": 123771.64, "close_time": 1750895999999, "quote_volume": 125708.14632, "trades": 1970, "taker_buy_base": 48764.69, "taker_buy_quote": 49626.63991 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.009, "high": 1.029, "low": 1.005, "close": 1.022, "volume": 122902.5, "close_time": 1750910399999, "quote_volume": 125058.09718, "trades": 1966, "taker_buy_base": 59389.83, "taker_buy_quote": 60521.44852 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.021, "high": 1.043, "low": 1.016, "close": 1.04, "volume": 262710.04, "close_time": 1750924799999, "quote_volume": 271800.81201, "trades": 4381, "taker_buy_base": 147293.06, "taker_buy_quote": 152459.91249 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.04, "high": 1.045, "low": 1.03, "close": 1.034, "volume": 206445.51, "close_time": 1750939199999, "quote_volume": 214345.83152, "trades": 3240, "taker_buy_base": 87187.25, "taker_buy_quote": 90550.40947 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.035, "high": 1.037, "low": 1.013, "close": 1.029, "volume": 154660.9, "close_time": 1750953599999, "quote_volume": 158665.99479, "trades": 2486, "taker_buy_base": 71787.63, "taker_buy_quote": 73709.50269 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.029, "high": 1.036, "low": 1.02, "close": 1.027, "volume": 105883.63, "close_time": 1750967999999, "quote_volume": 108804.58228, "trades": 2887, "taker_buy_base": 47405.06, "taker_buy_quote": 48692.95396 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.027, "high": 1.028, "low": 1.013, "close": 1.019, "volume": 126356.17, "close_time": 1750982399999, "quote_volume": 128886.0787, "trades": 2446, "taker_buy_base": 63093.46, "taker_buy_quote": 64377.78205 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.019, "high": 1.04, "low": 1.012, "close": 1.04, "volume": 139449.39, "close_time": 1750996799999, "quote_volume": 143311.28675, "trades": 2495, "taker_buy_base": 77361.92, "taker_buy_quote": 79422.87937 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.04, "high": 1.051, "low": 1.033, "close": 1.043, "volume": 179988.0, "close_time": 1751011199999, "quote_volume": 187847.63132, "trades": 3812, "taker_buy_base": 86359.9, "taker_buy_quote": 90141.53855 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.044, "high": 1.1, "low": 1.044, "close": 1.059, "volume": 1265544.1, "close_time": 1751025599999, "quote_volume": 1362652.16877, "trades": 16395, "taker_buy_base": 611939.16, "taker_buy_quote": 659460.47238 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.059, "high": 1.062, "low": 1.044, "close": 1.05, "volume": 241511.07, "close_time": 1751039999999, "quote_volume": 253855.78584, "trades": 4691, "taker_buy_base": 93800.03, "taker_buy_quote": 98668.70057 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.05, "high": 1.062, "low": 1.039, "close": 1.049, "volume": 128727.52, "close_time": 1751054399999, "quote_volume": 135114.92187, "trades": 2283, "taker_buy_base": 63748.65, "taker_buy_quote": 66960.06043 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.05, "high": 1.066, "low": 1.05, "close": 1.06, "volume": 101201.26, "close_time": 1751068799999, "quote_volume": 107112.54213, "trades": 1545, "taker_buy_base": 48908.18, "taker_buy_quote": 51816.84277 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.059, "high": 1.061, "low": 1.042, "close": 1.042, "volume": 42697.35, "close_time": 1751083199999, "quote_volume": 44821.89314, "trades": 771, "taker_buy_base": 15066.39, "taker_buy_quote": 15823.66196 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.043, "high": 1.045, "low": 1.025, "close": 1.039, "volume": 160029.42, "close_time": 1751097599999, "quote_volume": 165710.68486, "trades": 2040, "taker_buy_base": 84610.59, "taker_buy_quote": 87613.67592 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.04, "high": 1.043, "low": 1.029, "close": 1.032, "volume": 115195.28, "close_time": 1751111999999, "quote_volume": 119253.07873, "trades": 1500, "taker_buy_base": 29679.54, "taker_buy_quote": 30724.4597 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.032, "high": 1.04, "low": 1.029, "close": 1.04, "volume": 54038.39, "close_time": 1751126399999, "quote_volume": 55825.84753, "trades": 1285, "taker_buy_base": 28152.79, "taker_buy_quote": 29097.72138 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.04, "high": 1.043, "low": 1.031, "close": 1.043, "volume": 65848.73, "close_time": 1751140799999, "quote_volume": 68275.83864, "trades": 1351, "taker_buy_base": 31488.54, "taker_buy_quote": 32679.45284 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.043, "high": 1.047, "low": 1.04, "close": 1.047, "volume": 35911.71, "close_time": 1751155199999, "quote_volume": 37487.86919, "trades": 749, "taker_buy_base": 20666.92, "taker_buy_quote": 21581.11443 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.048, "high": 1.05, "low": 1.039, "close": 1.042, "volume": 63310.29, "close_time": 1751169599999, "quote_volume": 66110.43923, "trades": 1283, "taker_buy_base": 25945.1, "taker_buy_quote": 27084.47741 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.042, "high": 1.06, "low": 1.04, "close": 1.06, "volume": 114778.36, "close_time": 1751183999999, "quote_volume": 120660.8923, "trades": 2128, "taker_buy_base": 55184.29, "taker_buy_quote": 58019.73721 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.06, "high": 1.068, "low": 1.06, "close": 1.06, "volume": 59359.97, "close_time": 1751198399999, "quote_volume": 63119.80868, "trades": 1023, "taker_buy_base": 17504.87, "taker_buy_quote": 18634.33997 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.061, "high": 1.063, "low": 1.047, "close": 1.05, "volume": 91251.7, "close_time": 1751212799999, "quote_volume": 96369.53899, "trades": 1520, "taker_buy_base": 29062.21, "taker_buy_quote": 30684.24558 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.05, "high": 1.052, "low": 1.041, "close": 1.044, "volume": 50478.27, "close_time": 1751227199999, "quote_volume": 52809.49708, "trades": 1276, "taker_buy_base": 11009.88, "taker_buy_quote": 11519.12713 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.044, "high": 1.068, "low": 1.044, "close": 1.066, "volume": 161581.89, "close_time": 1751241599999, "quote_volume": 170594.13923, "trades": 2243, "taker_buy_base": 99957.33, "taker_buy_quote": 105378.26046 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.066, "high": 1.067, "low": 1.042, "close": 1.043, "volume": 101224.37, "close_time": 1751255999999, "quote_volume": 106354.49739, "trades": 1886, "taker_buy_base": 33179.82, "taker_buy_quote": 34875.39596 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.043, "high": 1.045, "low": 1.026, "close": 1.037, "volume": 131018.95, "close_time": 1751270399999, "quote_volume": 135804.00211, "trades": 2242, "taker_buy_base": 53132.64, "taker_buy_quote": 55139.48045 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.038, "high": 1.039, "low": 1.015, "close": 1.019, "volume": 184132.93, "close_time": 1751284799999, "quote_volume": 188353.10323, "trades": 3121, "taker_buy_base": 68411.52, "taker_buy_quote": 69875.51454 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.02, "high": 1.024, "low": 1.007, "close": 1.019, "volume": 175009.45, "close_time": 1751299199999, "quote_volume": 177806.29188, "trades": 2928, "taker_buy_base": 83673.33, "taker_buy_quote": 85028.11534 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.019, "high": 1.022, "low": 1.011, "close": 1.018, "volume": 105935.06, "close_time": 1751313599999, "quote_volume": 107597.26501, "trades": 1756, "taker_buy_base": 44737.46, "taker_buy_quote": 45450.49821 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.017, "high": 1.023, "low": 0.969, "close": 0.987, "volume": 501171.8, "close_time": 1751327999999, "quote_volume": 496757.26168, "trades": 7230, "taker_buy_base": 199161.43, "taker_buy_quote": 197114.19539 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.987, "high": 1.001, "low": 0.973, "close": 0.986, "volume": 351907.05, "close_time": 1751342399999, "quote_volume": 347560.24314, "trades": 4249, "taker_buy_base": 171878.84, "taker_buy_quote": 169827.41543 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.986, "high": 1.001, "low": 0.973, "close": 0.995, "volume": 188299.75, "close_time": 1751356799999, "quote_volume": 185552.12725, "trades": 3478, "taker_buy_base": 79290.26, "taker_buy_quote": 78034.81244 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.995, "high": 1.018, "low": 0.991, "close": 0.993, "volume": 360770.96, "close_time": 1751371199999, "quote_volume": 361995.06088, "trades": 6838, "taker_buy_base": 150816.75, "taker_buy_quote": 151641.06139 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.993, "high": 1.002, "low": 0.985, "close": 1.0, "volume": 179164.5, "close_time": 1751385599999, "quote_volume": 178103.76402, "trades": 2707, "taker_buy_base": 66542.37, "taker_buy_quote": 66240.60402 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.999, "high": 1.0, "low": 0.978, "close": 0.989, "volume": 140170.55, "close_time": 1751399999999, "quote_volume": 138698.49048, "trades": 2255, "taker_buy_base": 65086.59, "taker_buy_quote": 64328.35054 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.989, "high": 0.997, "low": 0.985, "close": 0.993, "volume": 62288.87, "close_time": 1751414399999, "quote_volume": 61773.46779, "trades": 1283, "taker_buy_base": 29735.29, "taker_buy_quote": 29475.9534 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.994, "high": 0.998, "low": 0.984, "close": 0.984, "volume": 83430.06, "close_time": 1751428799999, "quote_volume": 82729.51629, "trades": 1488, "taker_buy_base": 37108.62, "taker_buy_quote": 36837.19325 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.985, "high": 1.007, "low": 0.984, "close": 1.006, "volume": 92430.8, "close_time": 1751443199999, "quote_volume": 91931.82153, "trades": 1323, "taker_buy_base": 52761.34, "taker_buy_quote": 52466.7454 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.005, "high": 1.008, "low": 0.995, "close": 1.003, "volume": 107597.56, "close_time": 1751457599999, "quote_volume": 107887.55034, "trades": 1641, "taker_buy_base": 40692.52, "taker_buy_quote": 40832.05795 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.003, "high": 1.011, "low": 0.998, "close": 1.007, "volume": 155386.21, "close_time": 1751471999999, "quote_volume": 156275.30382, "trades": 2137, "taker_buy_base": 68179.99, "taker_buy_quote": 68585.91587 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.008, "high": 1.027, "low": 1.007, "close": 1.015, "volume": 271320.34, "close_time": 1751486399999, "quote_volume": 275911.13139, "trades": 4093, "taker_buy_base": 120134.26, "taker_buy_quote": 122196.66379 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.016, "high": 1.033, "low": 1.01, "close": 1.021, "volume": 209113.48, "close_time": 1751500799999, "quote_volume": 214017.77561, "trades": 3104, "taker_buy_base": 99870.85, "taker_buy_quote": 102255.80207 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.021, "high": 1.035, "low": 1.019, "close": 1.029, "volume": 147584.36, "close_time": 1751515199999, "quote_volume": 151726.95288, "trades": 2726, "taker_buy_base": 54426.44, "taker_buy_quote": 55912.37569 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.03, "high": 1.045, "low": 1.026, "close": 1.039, "volume": 116321.35, "close_time": 1751529599999, "quote_volume": 120520.24774, "trades": 2609, "taker_buy_base": 50173.94, "taker_buy_quote": 52037.45367 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.038, "high": 1.043, "low": 1.026, "close": 1.028, "volume": 124103.87, "close_time": 1751543999999, "quote_volume": 128212.84919, "trades": 2465, "taker_buy_base": 44516.23, "taker_buy_quote": 45955.93803 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.029, "high": 1.035, "low": 1.018, "close": 1.02, "volume": 168396.83, "close_time": 1751558399999, "quote_volume": 173273.73043, "trades": 3156, "taker_buy_base": 61200.11, "taker_buy_quote": 62992.89559 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.021, "high": 1.036, "low": 1.013, "close": 1.034, "volume": 150715.87, "close_time": 1751572799999, "quote_volume": 154942.92369, "trades": 2448, "taker_buy_base": 80375.19, "taker_buy_quote": 82712.27033 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.034, "high": 1.035, "low": 1.026, "close": 1.028, "volume": 43828.32, "close_time": 1751587199999, "quote_volume": 45123.34208, "trades": 887, "taker_buy_base": 23633.73, "taker_buy_quote": 24340.04437 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.028, "high": 1.032, "low": 1.019, "close": 1.029, "volume": 81412.25, "close_time": 1751601599999, "quote_volume": 83576.59625, "trades": 1563, "taker_buy_base": 30321.22, "taker_buy_quote": 31142.21667 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.029, "high": 1.036, "low": 1.011, "close": 1.012, "volume": 84657.62, "close_time": 1751615999999, "quote_volume": 86892.72575, "trades": 1515, "taker_buy_base": 32931.3, "taker_buy_quote": 33878.89008 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.012, "high": 1.024, "low": 1.008, "close": 1.013, "volume": 95268.2, "close_time": 1751630399999, "quote_volume": 96695.89371, "trades": 1371, "taker_buy_base": 40469.12, "taker_buy_quote": 41096.84134 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.013, "high": 1.015, "low": 0.998, "close": 0.998, "volume": 229579.01, "close_time": 1751644799999, "quote_volume": 231073.10557, "trades": 2988, "taker_buy_base": 68307.5, "taker_buy_quote": 68812.01007 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.998, "high": 0.998, "low": 0.986, "close": 0.989, "volume": 76093.06, "close_time": 1751659199999, "quote_volume": 75456.81073, "trades": 1142, "taker_buy_base": 27546.73, "taker_buy_quote": 27334.28553 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.989, "high": 1.001, "low": 0.988, "close": 0.994, "volume": 36083.62, "close_time": 1751673599999, "quote_volume": 35785.8229, "trades": 434, "taker_buy_base": 13866.18, "taker_buy_quote": 13760.84402 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.994, "high": 1.0, "low": 0.99, "close": 0.995, "volume": 71162.67, "close_time": 1751687999999, "quote_volume": 70774.25091, "trades": 835, "taker_buy_base": 40956.12, "taker_buy_quote": 40743.4203 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.996, "high": 1.008, "low": 0.993, "close": 1.003, "volume": 55508.73, "close_time": 1751702399999, "quote_volume": 55602.52124, "trades": 680, "taker_buy_base": 32259.48, "taker_buy_quote": 32302.4805 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.005, "high": 1.016, "low": 1.0, "close": 1.011, "volume": 113694.51, "close_time": 1751716799999, "quote_volume": 114848.91905, "trades": 1781, "taker_buy_base": 61949.04, "taker_buy_quote": 62547.65076 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.011, "high": 1.015, "low": 1.004, "close": 1.008, "volume": 58923.3, "close_time": 1751731199999, "quote_volume": 59483.67145, "trades": 1299, "taker_buy_base": 28310.57, "taker_buy_quote": 28574.58215 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.007, "high": 1.011, "low": 0.991, "close": 1.0, "volume": 103150.18, "close_time": 1751745599999, "quote_volume": 103010.98882, "trades": 1449, "taker_buy_base": 47951.05, "taker_buy_quote": 47924.79471 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.999, "high": 1.004, "low": 0.994, "close": 1.003, "volume": 47400.59, "close_time": 1751759999999, "quote_volume": 47306.6088, "trades": 926, "taker_buy_base": 25633.28, "taker_buy_quote": 25596.15929 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.002, "high": 1.004, "low": 0.995, "close": 1.004, "volume": 36254.3, "close_time": 1751774399999, "quote_volume": 36240.96823, "trades": 667, "taker_buy_base": 21364.1, "taker_buy_quote": 21353.48741 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.003, "high": 1.014, "low": 0.998, "close": 1.003, "volume": 99671.85, "close_time": 1751788799999, "quote_volume": 100322.53483, "trades": 1974, "taker_buy_base": 57928.04, "taker_buy_quote": 58308.58157 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.003, "high": 1.006, "low": 1.001, "close": 1.004, "volume": 57811.38, "close_time": 1751803199999, "quote_volume": 58037.80047, "trades": 1282, "taker_buy_base": 31376.09, "taker_buy_quote": 31507.97837 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.003, "high": 1.011, "low": 0.999, "close": 1.006, "volume": 69655.47, "close_time": 1751817599999, "quote_volume": 70076.30025, "trades": 1284, "taker_buy_base": 36850.07, "taker_buy_quote": 37117.26579 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.007, "high": 1.013, "low": 1.004, "close": 1.011, "volume": 62440.81, "close_time": 1751831999999, "quote_volume": 63062.2043, "trades": 1204, "taker_buy_base": 29004.44, "taker_buy_quote": 29286.86317 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.011, "high": 1.014, "low": 1.003, "close": 1.005, "volume": 60653.76, "close_time": 1751846399999, "quote_volume": 61287.22409, "trades": 1314, "taker_buy_base": 20827.05, "taker_buy_quote": 21046.53515 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.006, "high": 1.014, "low": 1.004, "close": 1.01, "volume": 33152.2, "close_time": 1751860799999, "quote_volume": 33449.34874, "trades": 701, "taker_buy_base": 17823.76, "taker_buy_quote": 17977.70666 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.011, "high": 1.011, "low": 1.0, "close": 1.008, "volume": 58531.46, "close_time": 1751875199999, "quote_volume": 58824.15405, "trades": 975, "taker_buy_base": 15982.11, "taker_buy_quote": 16079.08222 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.009, "high": 1.009, "low": 0.994, "close": 1.0, "volume": 124614.61, "close_time": 1751889599999, "quote_volume": 124850.93251, "trades": 1939, "taker_buy_base": 52315.98, "taker_buy_quote": 52419.20725 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.999, "high": 1.033, "low": 0.999, "close": 1.008, "volume": 342273.47, "close_time": 1751903999999, "quote_volume": 347964.09347, "trades": 6015, "taker_buy_base": 186626.19, "taker_buy_quote": 189889.58381 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.007, "high": 1.016, "low": 1.003, "close": 1.007, "volume": 91798.02, "close_time": 1751918399999, "quote_volume": 92604.87467, "trades": 2115, "taker_buy_base": 50467.49, "taker_buy_quote": 50948.1008 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.006, "high": 1.006, "low": 0.998, "close": 1.002, "volume": 66445.97, "close_time": 1751932799999, "quote_volume": 66495.95437, "trades": 1201, "taker_buy_base": 22805.24, "taker_buy_quote": 22825.99239 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.002, "high": 1.003, "low": 0.99, "close": 1.0, "volume": 87623.48, "close_time": 1751947199999, "quote_volume": 87353.27338, "trades": 1669, "taker_buy_base": 40657.68, "taker_buy_quote": 40541.99239 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.0, "high": 1.03, "low": 0.997, "close": 1.012, "volume": 200609.29, "close_time": 1751961599999, "quote_volume": 203884.7393, "trades": 3258, "taker_buy_base": 105587.78, "taker_buy_quote": 107273.97012 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.012, "high": 1.049, "low": 1.01, "close": 1.043, "volume": 359073.32, "close_time": 1751975999999, "quote_volume": 370517.11751, "trades": 5293, "taker_buy_base": 176040.03, "taker_buy_quote": 181395.68203 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.043, "high": 1.043, "low": 1.023, "close": 1.028, "volume": 132662.3, "close_time": 1751990399999, "quote_volume": 137098.22911, "trades": 2624, "taker_buy_base": 52563.22, "taker_buy_quote": 54357.68536 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.029, "high": 1.041, "low": 1.027, "close": 1.039, "volume": 49915.25, "close_time": 1752004799999, "quote_volume": 51730.78718, "trades": 1162, "taker_buy_base": 25634.17, "taker_buy_quote": 26559.82939 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.039, "high": 1.063, "low": 1.039, "close": 1.052, "volume": 231134.59, "close_time": 1752019199999, "quote_volume": 243997.59932, "trades": 4235, "taker_buy_base": 114465.22, "taker_buy_quote": 120739.22068 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.052, "high": 1.07, "low": 1.04, "close": 1.055, "volume": 315699.9, "close_time": 1752033599999, "quote_volume": 333559.03373, "trades": 4242, "taker_buy_base": 112440.4, "taker_buy_quote": 119034.95701 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.055, "high": 1.059, "low": 1.049, "close": 1.05, "volume": 124544.91, "close_time": 1752047999999, "quote_volume": 131318.1121, "trades": 2480, "taker_buy_base": 35115.77, "taker_buy_quote": 37050.76244 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.05, "high": 1.06, "low": 1.05, "close": 1.057, "volume": 168516.41, "close_time": 1752062399999, "quote_volume": 177619.41866, "trades": 3464, "taker_buy_base": 36353.85, "taker_buy_quote": 38324.16826 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.058, "high": 1.064, "low": 1.044, "close": 1.054, "volume": 158649.03, "close_time": 1752076799999, "quote_volume": 167395.34461, "trades": 2479, "taker_buy_base": 47679.76, "taker_buy_quote": 50302.02674 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.054, "high": 1.064, "low": 1.043, "close": 1.059, "volume": 139488.36, "close_time": 1752091199999, "quote_volume": 146958.6028, "trades": 2180, "taker_buy_base": 47353.13, "taker_buy_quote": 49881.86188 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.06, "high": 1.065, "low": 1.046, "close": 1.062, "volume": 167132.54, "close_time": 1752105599999, "quote_volume": 176230.80848, "trades": 2784, "taker_buy_base": 75603.06, "taker_buy_quote": 79852.55532 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.062, "high": 1.066, "low": 1.048, "close": 1.064, "volume": 115597.81, "close_time": 1752119999999, "quote_volume": 122202.10988, "trades": 2325, "taker_buy_base": 57482.36, "taker_buy_quote": 60778.93363 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.065, "high": 1.081, "low": 1.059, "close": 1.073, "volume": 198287.8, "close_time": 1752134399999, "quote_volume": 212707.53387, "trades": 3234, "taker_buy_base": 108760.87, "taker_buy_quote": 116672.81339 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.074, "high": 1.074, "low": 1.006, "close": 1.036, "volume": 554399.57, "close_time": 1752148799999, "quote_volume": 576017.37049, "trades": 6505, "taker_buy_base": 207876.06, "taker_buy_quote": 215584.83964 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.036, "high": 1.127, "low": 1.029, "close": 1.118, "volume": 1062255.61, "close_time": 1752163199999, "quote_volume": 1151551.83432, "trades": 14594, "taker_buy_base": 565821.36, "taker_buy_quote": 611390.18053 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.118, "high": 1.134, "low": 1.104, "close": 1.114, "volume": 458419.81, "close_time": 1752177599999, "quote_volume": 511446.18663, "trades": 6556, "taker_buy_base": 219993.77, "taker_buy_quote": 245599.93544 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.114, "high": 1.126, "low": 1.103, "close": 1.118, "volume": 403510.46, "close_time": 1752191999999, "quote_volume": 450716.50688, "trades": 8908, "taker_buy_base": 116701.28, "taker_buy_quote": 130563.24614 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.118, "high": 1.244, "low": 1.089, "close": 1.139, "volume": 2933089.19, "close_time": 1752206399999, "quote_volume": 3337498.89567, "trades": 58086, "taker_buy_base": 1199370.97, "taker_buy_quote": 1371125.49373 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.139, "high": 1.172, "low": 1.129, "close": 1.149, "volume": 610768.36, "close_time": 1752220799999, "quote_volume": 704597.57655, "trades": 9452, "taker_buy_base": 317083.52, "taker_buy_quote": 366090.07397 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.15, "high": 1.169, "low": 1.145, "close": 1.154, "volume": 311395.28, "close_time": 1752235199999, "quote_volume": 360696.45246, "trades": 3955, "taker_buy_base": 164667.02, "taker_buy_quote": 190939.67518 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.154, "high": 1.17, "low": 1.144, "close": 1.147, "volume": 309798.93, "close_time": 1752249599999, "quote_volume": 359274.01129, "trades": 5179, "taker_buy_base": 138444.61, "taker_buy_quote": 160698.28351 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.147, "high": 1.157, "low": 1.102, "close": 1.126, "volume": 703872.46, "close_time": 1752263999999, "quote_volume": 796663.55815, "trades": 6587, "taker_buy_base": 279734.23, "taker_buy_quote": 316780.09823 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.126, "high": 1.132, "low": 1.09, "close": 1.098, "volume": 286762.56, "close_time": 1752278399999, "quote_volume": 317556.87691, "trades": 3692, "taker_buy_base": 130698.06, "taker_buy_quote": 144882.4667 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.099, "high": 1.112, "low": 1.08, "close": 1.107, "volume": 253076.72, "close_time": 1752292799999, "quote_volume": 277078.49946, "trades": 2645, "taker_buy_base": 151774.96, "taker_buy_quote": 166224.14592 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.107, "high": 1.126, "low": 1.088, "close": 1.125, "volume": 344299.4, "close_time": 1752307199999, "quote_volume": 382026.83342, "trades": 4816, "taker_buy_base": 171959.26, "taker_buy_quote": 190794.49247 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.123, "high": 1.163, "low": 1.104, "close": 1.134, "volume": 1116110.96, "close_time": 1752321599999, "quote_volume": 1261979.92604, "trades": 16104, "taker_buy_base": 632653.59, "taker_buy_quote": 716371.98804 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.134, "high": 1.146, "low": 1.119, "close": 1.127, "volume": 431376.32, "close_time": 1752335999999, "quote_volume": 488029.45656, "trades": 8415, "taker_buy_base": 223141.65, "taker_buy_quote": 252492.27494 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.126, "high": 1.227, "low": 1.126, "close": 1.22, "volume": 3409209.31, "close_time": 1752350399999, "quote_volume": 4069402.96661, "trades": 54198, "taker_buy_base": 1907077.94, "taker_buy_quote": 2279589.30993 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.22, "high": 1.313, "low": 1.196, "close": 1.302, "volume": 2752369.92, "close_time": 1752364799999, "quote_volume": 3439911.31257, "trades": 45173, "taker_buy_base": 1561806.56, "taker_buy_quote": 1953841.22554 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.301, "high": 1.346, "low": 1.173, "close": 1.177, "volume": 3144034.76, "close_time": 1752379199999, "quote_volume": 3939154.60795, "trades": 49756, "taker_buy_base": 1393948.64, "taker_buy_quote": 1754033.99471 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.177, "high": 1.21, "low": 1.154, "close": 1.174, "volume": 1264269.66, "close_time": 1752393599999, "quote_volume": 1495022.89536, "trades": 19655, "taker_buy_base": 522131.2, "taker_buy_quote": 618717.80324 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.175, "high": 1.189, "low": 1.141, "close": 1.156, "volume": 799678.22, "close_time": 1752407999999, "quote_volume": 930153.3806, "trades": 14902, "taker_buy_base": 324076.22, "taker_buy_quote": 377205.74022 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.157, "high": 1.195, "low": 1.156, "close": 1.186, "volume": 561522.39, "close_time": 1752422399999, "quote_volume": 660821.98889, "trades": 10742, "taker_buy_base": 279484.53, "taker_buy_quote": 328890.77667 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.186, "high": 1.195, "low": 1.154, "close": 1.171, "volume": 483318.92, "close_time": 1752436799999, "quote_volume": 569587.82995, "trades": 8075, "taker_buy_base": 214899.27, "taker_buy_quote": 253783.11723 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.171, "high": 1.18, "low": 1.085, "close": 1.131, "volume": 937828.73, "close_time": 1752451199999, "quote_volume": 1060664.12119, "trades": 16192, "taker_buy_base": 356883.25, "taker_buy_quote": 403700.57866 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.132, "high": 1.175, "low": 1.124, "close": 1.162, "volume": 541332.41, "close_time": 1752465599999, "quote_volume": 621534.00926, "trades": 8795, "taker_buy_base": 293901.68, "taker_buy_quote": 337682.66992 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.162, "high": 1.184, "low": 1.145, "close": 1.183, "volume": 660729.52, "close_time": 1752479999999, "quote_volume": 771223.19553, "trades": 11831, "taker_buy_base": 344451.29, "taker_buy_quote": 402002.962 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.183, "high": 1.185, "low": 1.134, "close": 1.148, "volume": 659982.65, "close_time": 1752494399999, "quote_volume": 761165.08482, "trades": 12821, "taker_buy_base": 227504.29, "taker_buy_quote": 262390.14421 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.147, "high": 1.163, "low": 1.124, "close": 1.127, "volume": 504978.64, "close_time": 1752508799999, "quote_volume": 577312.01988, "trades": 10362, "taker_buy_base": 220498.75, "taker_buy_quote": 251953.2438 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.128, "high": 1.141, "low": 1.118, "close": 1.129, "volume": 265932.49, "close_time": 1752523199999, "quote_volume": 300330.64736, "trades": 5220, "taker_buy_base": 133967.57, "taker_buy_quote": 151407.46247 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.13, "high": 1.159, "low": 1.117, "close": 1.154, "volume": 196239.59, "close_time": 1752537599999, "quote_volume": 223462.09039, "trades": 3868, "taker_buy_base": 113009.77, "taker_buy_quote": 128842.98639 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.154, "high": 1.169, "low": 1.129, "close": 1.139, "volume": 599395.94, "close_time": 1752551999999, "quote_volume": 686641.55989, "trades": 15133, "taker_buy_base": 390641.35, "taker_buy_quote": 447943.77416 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.137, "high": 1.158, "low": 1.129, "close": 1.135, "volume": 319365.2, "close_time": 1752566399999, "quote_volume": 365881.00143, "trades": 7647, "taker_buy_base": 193103.1, "taker_buy_quote": 221398.20923 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.135, "high": 1.137, "low": 1.109, "close": 1.132, "volume": 453400.22, "close_time": 1752580799999, "quote_volume": 510532.88293, "trades": 8113, "taker_buy_base": 235237.82, "taker_buy_quote": 264929.7736 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.132, "high": 1.15, "low": 1.118, "close": 1.138, "volume": 309201.33, "close_time": 1752595199999, "quote_volume": 350942.03163, "trades": 3676, "taker_buy_base": 151432.04, "taker_buy_quote": 172025.35208 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.138, "high": 1.157, "low": 1.132, "close": 1.134, "volume": 316013.24, "close_time": 1752609599999, "quote_volume": 361957.20996, "trades": 4737, "taker_buy_base": 156341.98, "taker_buy_quote": 179115.30831 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.133, "high": 1.163, "low": 1.122, "close": 1.16, "volume": 295982.88, "close_time": 1752623999999, "quote_volume": 338010.24005, "trades": 4234, "taker_buy_base": 148652.52, "taker_buy_quote": 169741.41693 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.162, "high": 1.167, "low": 1.124, "close": 1.135, "volume": 611873.37, "close_time": 1752638399999, "quote_volume": 697538.1123, "trades": 6114, "taker_buy_base": 301801.53, "taker_buy_quote": 343578.74445 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.136, "high": 1.156, "low": 1.13, "close": 1.149, "volume": 394783.98, "close_time": 1752652799999, "quote_volume": 451240.50281, "trades": 4557, "taker_buy_base": 166088.46, "taker_buy_quote": 189817.43514 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.148, "high": 1.156, "low": 1.136, "close": 1.141, "volume": 387555.05, "close_time": 1752667199999, "quote_volume": 443028.44552, "trades": 3647, "taker_buy_base": 226634.07, "taker_buy_quote": 259313.352 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.141, "high": 1.152, "low": 1.121, "close": 1.138, "volume": 456829.11, "close_time": 1752681599999, "quote_volume": 519051.37693, "trades": 5522, "taker_buy_base": 213993.13, "taker_buy_quote": 243567.68897 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.139, "high": 1.151, "low": 1.136, "close": 1.141, "volume": 367126.39, "close_time": 1752695999999, "quote_volume": 420028.12655, "trades": 3206, "taker_buy_base": 165245.41, "taker_buy_quote": 189219.36111 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.142, "high": 1.15, "low": 1.123, "close": 1.131, "volume": 314433.25, "close_time": 1752710399999, "quote_volume": 356947.14029, "trades": 2165, "taker_buy_base": 115287.51, "taker_buy_quote": 130794.19092 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.132, "high": 1.143, "low": 1.117, "close": 1.125, "volume": 262151.18, "close_time": 1752724799999, "quote_volume": 295487.0719, "trades": 2941, "taker_buy_base": 134802.29, "taker_buy_quote": 151899.30249 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.125, "high": 1.134, "low": 1.12, "close": 1.127, "volume": 171999.33, "close_time": 1752739199999, "quote_volume": 193634.30952, "trades": 1901, "taker_buy_base": 67234.21, "taker_buy_quote": 75691.93146 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.128, "high": 1.135, "low": 1.123, "close": 1.129, "volume": 160177.04, "close_time": 1752753599999, "quote_volume": 180965.89411, "trades": 1830, "taker_buy_base": 73134.97, "taker_buy_quote": 82648.45624 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.129, "high": 1.164, "low": 1.123, "close": 1.14, "volume": 458373.07, "close_time": 1752767999999, "quote_volume": 523715.49742, "trades": 4389, "taker_buy_base": 229756.58, "taker_buy_quote": 262535.63137 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.141, "high": 1.143, "low": 1.124, "close": 1.131, "volume": 186659.23, "close_time": 1752782399999, "quote_volume": 211609.55016, "trades": 2153, "taker_buy_base": 72541.22, "taker_buy_quote": 82171.25998 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.13, "high": 1.14, "low": 1.116, "close": 1.124, "volume": 176585.27, "close_time": 1752796799999, "quote_volume": 199563.20964, "trades": 2034, "taker_buy_base": 74275.23, "taker_buy_quote": 83898.55818 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.125, "high": 1.155, "low": 1.118, "close": 1.149, "volume": 411174.0, "close_time": 1752811199999, "quote_volume": 469571.36161, "trades": 2820, "taker_buy_base": 206218.93, "taker_buy_quote": 235446.87501 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.15, "high": 1.164, "low": 1.138, "close": 1.138, "volume": 360482.13, "close_time": 1752825599999, "quote_volume": 414364.02987, "trades": 2644, "taker_buy_base": 155661.03, "taker_buy_quote": 179163.68178 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.14, "high": 1.154, "low": 1.132, "close": 1.139, "volume": 266915.98, "close_time": 1752839999999, "quote_volume": 304845.00563, "trades": 2025, "taker_buy_base": 154816.96, "taker_buy_quote": 176914.46262 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.139, "high": 1.145, "low": 1.115, "close": 1.121, "volume": 405474.38, "close_time": 1752854399999, "quote_volume": 457837.68751, "trades": 2631, "taker_buy_base": 216251.28, "taker_buy_quote": 244447.34253 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.121, "high": 1.133, "low": 1.119, "close": 1.124, "volume": 109653.04, "close_time": 1752868799999, "quote_volume": 123448.68725, "trades": 1180, "taker_buy_base": 55668.52, "taker_buy_quote": 62694.38539 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.124, "high": 1.148, "low": 1.105, "close": 1.138, "volume": 372867.84, "close_time": 1752883199999, "quote_volume": 419961.77449, "trades": 2946, "taker_buy_base": 128831.92, "taker_buy_quote": 145152.94861 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.137, "high": 1.141, "low": 1.112, "close": 1.139, "volume": 130392.93, "close_time": 1752897599999, "quote_volume": 146995.47208, "trades": 1646, "taker_buy_base": 58738.36, "taker_buy_quote": 66229.01041 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.139, "high": 1.141, "low": 1.126, "close": 1.127, "volume": 165283.77, "close_time": 1752911999999, "quote_volume": 187263.75136, "trades": 2080, "taker_buy_base": 82436.6, "taker_buy_quote": 93349.50172 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.127, "high": 1.166, "low": 1.12, "close": 1.148, "volume": 738491.47, "close_time": 1752926399999, "quote_volume": 848855.70364, "trades": 5962, "taker_buy_base": 421195.97, "taker_buy_quote": 484077.34694 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.149, "high": 1.205, "low": 1.141, "close": 1.162, "volume": 1346727.77, "close_time": 1752940799999, "quote_volume": 1580895.09458, "trades": 13128, "taker_buy_base": 657174.91, "taker_buy_quote": 771887.25973 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.162, "high": 1.17, "low": 1.124, "close": 1.144, "volume": 657407.87, "close_time": 1752955199999, "quote_volume": 752970.55921, "trades": 7194, "taker_buy_base": 237950.29, "taker_buy_quote": 272386.89129 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.144, "high": 1.163, "low": 1.141, "close": 1.159, "volume": 164716.17, "close_time": 1752969599999, "quote_volume": 190340.63465, "trades": 2263, "taker_buy_base": 84227.13, "taker_buy_quote": 97345.15546 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.159, "high": 1.165, "low": 1.151, "close": 1.164, "volume": 129238.35, "close_time": 1752983999999, "quote_volume": 149717.29517, "trades": 1812, "taker_buy_base": 50867.09, "taker_buy_quote": 58969.09564 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.165, "high": 1.171, "low": 1.156, "close": 1.163, "volume": 83162.69, "close_time": 1752998399999, "quote_volume": 96718.49352, "trades": 1429, "taker_buy_base": 33302.17, "taker_buy_quote": 38729.05492 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.164, "high": 1.171, "low": 1.154, "close": 1.168, "volume": 129542.24, "close_time": 1753012799999, "quote_volume": 150846.75404, "trades": 1414, "taker_buy_base": 55681.49, "taker_buy_quote": 64905.64893 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.169, "high": 1.178, "low": 1.159, "close": 1.174, "volume": 273823.94, "close_time": 1753027199999, "quote_volume": 319928.84553, "trades": 2218, "taker_buy_base": 137254.06, "taker_buy_quote": 160417.77303 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.174, "high": 1.175, "low": 1.159, "close": 1.164, "volume": 406786.2, "close_time": 1753041599999, "quote_volume": 474835.17119, "trades": 3018, "taker_buy_base": 174880.96, "taker_buy_quote": 204177.69851 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.165, "high": 1.171, "low": 1.136, "close": 1.16, "volume": 263981.25, "close_time": 1753055999999, "quote_volume": 304964.2552, "trades": 2396, "taker_buy_base": 122879.71, "taker_buy_quote": 142142.20247 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.16, "high": 1.176, "low": 1.153, "close": 1.175, "volume": 234585.16, "close_time": 1753070399999, "quote_volume": 272315.89009, "trades": 1896, "taker_buy_base": 141888.69, "taker_buy_quote": 164717.69035 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.175, "high": 1.179, "low": 1.167, "close": 1.172, "volume": 219453.53, "close_time": 1753084799999, "quote_volume": 257453.53141, "trades": 1903, "taker_buy_base": 114408.4, "taker_buy_quote": 134297.1878 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.172, "high": 1.178, "low": 1.159, "close": 1.167, "volume": 242932.05, "close_time": 1753099199999, "quote_volume": 283814.19177, "trades": 2564, "taker_buy_base": 113589.25, "taker_buy_quote": 132774.58789 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.166, "high": 1.191, "low": 1.164, "close": 1.173, "volume": 328251.62, "close_time": 1753113599999, "quote_volume": 386347.2816, "trades": 3585, "taker_buy_base": 183351.51, "taker_buy_quote": 215911.67582 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.173, "high": 1.184, "low": 1.154, "close": 1.164, "volume": 328998.04, "close_time": 1753127999999, "quote_volume": 383933.52501, "trades": 2959, "taker_buy_base": 138773.32, "taker_buy_quote": 162108.71016 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.163, "high": 1.183, "low": 1.159, "close": 1.176, "volume": 135530.67, "close_time": 1753142399999, "quote_volume": 158952.02921, "trades": 1297, "taker_buy_base": 73405.2, "taker_buy_quote": 86154.46325 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.176, "high": 1.187, "low": 1.158, "close": 1.169, "volume": 171868.98, "close_time": 1753156799999, "quote_volume": 201651.34097, "trades": 1830, "taker_buy_base": 72344.57, "taker_buy_quote": 84884.14419 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.169, "high": 1.174, "low": 1.144, "close": 1.156, "volume": 168528.2, "close_time": 1753171199999, "quote_volume": 195427.42801, "trades": 1896, "taker_buy_base": 65761.69, "taker_buy_quote": 76428.35767 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.155, "high": 1.155, "low": 1.128, "close": 1.148, "volume": 212455.02, "close_time": 1753185599999, "quote_volume": 241952.57625, "trades": 2620, "taker_buy_base": 68890.79, "taker_buy_quote": 78480.3216 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.15, "high": 1.209, "low": 1.129, "close": 1.208, "volume": 515809.34, "close_time": 1753199999999, "quote_volume": 602248.2508, "trades": 4910, "taker_buy_base": 287128.98, "taker_buy_quote": 336593.88763 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.207, "high": 1.263, "low": 1.185, "close": 1.207, "volume": 1224215.75, "close_time": 1753214399999, "quote_volume": 1498909.74627, "trades": 9925, "taker_buy_base": 603660.84, "taker_buy_quote": 740224.9594 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.206, "high": 1.236, "low": 1.204, "close": 1.23, "volume": 310423.97, "close_time": 1753228799999, "quote_volume": 379054.68944, "trades": 3241, "taker_buy_base": 167889.56, "taker_buy_quote": 205317.0576 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.232, "high": 1.303, "low": 1.221, "close": 1.297, "volume": 521564.91, "close_time": 1753243199999, "quote_volume": 657181.47838, "trades": 5241, "taker_buy_base": 325646.15, "taker_buy_quote": 411648.84326 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.297, "high": 1.363, "low": 1.251, "close": 1.363, "volume": 1582281.46, "close_time": 1753257599999, "quote_volume": 2071419.41305, "trades": 14712, "taker_buy_base": 819048.25, "taker_buy_quote": 1076283.60869 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.361, "high": 1.38, "low": 1.165, "close": 1.192, "volume": 1893752.97, "close_time": 1753271999999, "quote_volume": 2354815.81415, "trades": 21025, "taker_buy_base": 805892.56, "taker_buy_quote": 1004810.42218 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.192, "high": 1.216, "low": 1.174, "close": 1.206, "volume": 610478.97, "close_time": 1753286399999, "quote_volume": 729778.77972, "trades": 11792, "taker_buy_base": 325003.23, "taker_buy_quote": 388619.5703 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.205, "high": 1.214, "low": 1.181, "close": 1.189, "volume": 439746.85, "close_time": 1753300799999, "quote_volume": 525805.60813, "trades": 11146, "taker_buy_base": 204016.78, "taker_buy_quote": 244124.59145 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.189, "high": 1.194, "low": 1.156, "close": 1.184, "volume": 333772.04, "close_time": 1753315199999, "quote_volume": 393227.13282, "trades": 8757, "taker_buy_base": 140568.76, "taker_buy_quote": 165493.24794 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.184, "high": 1.19, "low": 1.169, "close": 1.178, "volume": 246236.18, "close_time": 1753329599999, "quote_volume": 290225.32174, "trades": 4708, "taker_buy_base": 106458.27, "taker_buy_quote": 125416.09007 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.179, "high": 1.183, "low": 1.096, "close": 1.14, "volume": 582171.43, "close_time": 1753343999999, "quote_volume": 661906.38979, "trades": 10733, "taker_buy_base": 250298.01, "taker_buy_quote": 284649.60752 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.139, "high": 1.147, "low": 1.128, "close": 1.145, "volume": 110185.75, "close_time": 1753358399999, "quote_volume": 125509.30411, "trades": 2593, "taker_buy_base": 56838.65, "taker_buy_quote": 64778.71178 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.146, "high": 1.156, "low": 1.128, "close": 1.149, "volume": 184074.14, "close_time": 1753372799999, "quote_volume": 210862.85524, "trades": 4154, "taker_buy_base": 108751.81, "taker_buy_quote": 124662.03806 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.15, "high": 1.151, "low": 1.128, "close": 1.138, "volume": 111026.68, "close_time": 1753387199999, "quote_volume": 126647.6631, "trades": 2288, "taker_buy_base": 44833.14, "taker_buy_quote": 51163.73362 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.138, "high": 1.151, "low": 1.128, "close": 1.132, "volume": 173954.24, "close_time": 1753401599999, "quote_volume": 198216.71316, "trades": 3504, "taker_buy_base": 94566.83, "taker_buy_quote": 107843.60448 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.133, "high": 1.137, "low": 1.106, "close": 1.118, "volume": 162454.6, "close_time": 1753415999999, "quote_volume": 182635.55037, "trades": 4185, "taker_buy_base": 96398.57, "taker_buy_quote": 108456.09986 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.117, "high": 1.139, "low": 1.111, "close": 1.132, "volume": 104695.65, "close_time": 1753430399999, "quote_volume": 118204.66091, "trades": 2269, "taker_buy_base": 58142.84, "taker_buy_quote": 65616.5555 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.133, "high": 1.147, "low": 1.133, "close": 1.145, "volume": 98103.77, "close_time": 1753444799999, "quote_volume": 111716.49109, "trades": 2202, "taker_buy_base": 61291.25, "taker_buy_quote": 69784.07697 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.146, "high": 1.149, "low": 1.119, "close": 1.128, "volume": 128021.6, "close_time": 1753459199999, "quote_volume": 145304.03357, "trades": 2521, "taker_buy_base": 61536.03, "taker_buy_quote": 69838.4574 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.127, "high": 1.14, "low": 1.127, "close": 1.136, "volume": 76296.51, "close_time": 1753473599999, "quote_volume": 86642.30534, "trades": 1792, "taker_buy_base": 47909.94, "taker_buy_quote": 54415.34595 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.136, "high": 1.145, "low": 1.135, "close": 1.143, "volume": 40210.67, "close_time": 1753487999999, "quote_volume": 45869.00344, "trades": 1166, "taker_buy_base": 23515.87, "taker_buy_quote": 26822.01078 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.143, "high": 1.149, "low": 1.136, "close": 1.148, "volume": 70239.52, "close_time": 1753502399999, "quote_volume": 80312.76897, "trades": 1502, "taker_buy_base": 42339.92, "taker_buy_quote": 48438.60725 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.148, "high": 1.155, "low": 1.145, "close": 1.151, "volume": 103749.98, "close_time": 1753516799999, "quote_volume": 119310.0306, "trades": 1686, "taker_buy_base": 56377.74, "taker_buy_quote": 64856.37826 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.151, "high": 1.162, "low": 1.146, "close": 1.148, "volume": 114466.5, "close_time": 1753531199999, "quote_volume": 132004.09806, "trades": 1774, "taker_buy_base": 53988.62, "taker_buy_quote": 62334.35284 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.148, "high": 1.149, "low": 1.133, "close": 1.137, "volume": 90794.76, "close_time": 1753545599999, "quote_volume": 103488.03404, "trades": 1866, "taker_buy_base": 44830.86, "taker_buy_quote": 51100.75389 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.138, "high": 1.147, "low": 1.133, "close": 1.142, "volume": 105862.21, "close_time": 1753559999999, "quote_volume": 120754.12689, "trades": 1988, "taker_buy_base": 42251.99, "taker_buy_quote": 48194.91814 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.141, "high": 1.141, "low": 1.123, "close": 1.123, "volume": 162195.59, "close_time": 1753574399999, "quote_volume": 183635.29717, "trades": 1811, "taker_buy_base": 26129.96, "taker_buy_quote": 29586.18538 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.123, "high": 1.133, "low": 1.123, "close": 1.131, "volume": 82685.99, "close_time": 1753588799999, "quote_volume": 93267.86561, "trades": 1515, "taker_buy_base": 47617.97, "taker_buy_quote": 53706.31862 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.131, "high": 1.139, "low": 1.127, "close": 1.13, "volume": 102214.83, "close_time": 1753603199999, "quote_volume": 115777.43032, "trades": 1250, "taker_buy_base": 47443.8, "taker_buy_quote": 53801.77313 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.131, "high": 1.139, "low": 1.125, "close": 1.127, "volume": 173720.35, "close_time": 1753617599999, "quote_volume": 196735.26582, "trades": 2277, "taker_buy_base": 60219.75, "taker_buy_quote": 68247.50956 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.127, "high": 1.149, "low": 1.127, "close": 1.145, "volume": 223576.53, "close_time": 1753631999999, "quote_volume": 254678.6608, "trades": 2989, "taker_buy_base": 127123.15, "taker_buy_quote": 144951.56736 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.146, "high": 1.149, "low": 1.141, "close": 1.144, "volume": 122364.39, "close_time": 1753646399999, "quote_volume": 140013.90812, "trades": 1428, "taker_buy_base": 40463.83, "taker_buy_quote": 46343.36754 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.145, "high": 1.156, "low": 1.138, "close": 1.143, "volume": 113918.55, "close_time": 1753660799999, "quote_volume": 130539.55942, "trades": 1810, "taker_buy_base": 59753.42, "taker_buy_quote": 68573.40472 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.142, "high": 1.156, "low": 1.139, "close": 1.146, "volume": 70345.35, "close_time": 1753675199999, "quote_volume": 80803.87351, "trades": 1560, "taker_buy_base": 39716.78, "taker_buy_quote": 45607.45655 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.147, "high": 1.164, "low": 1.144, "close": 1.153, "volume": 211293.24, "close_time": 1753689599999, "quote_volume": 243551.2682, "trades": 2849, "taker_buy_base": 126798.08, "taker_buy_quote": 146236.0205 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.152, "high": 1.158, "low": 1.146, "close": 1.15, "volume": 121810.83, "close_time": 1753703999999, "quote_volume": 140236.1078, "trades": 1251, "taker_buy_base": 58835.72, "taker_buy_quote": 67773.75283 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.151, "high": 1.166, "low": 1.125, "close": 1.133, "volume": 329954.12, "close_time": 1753718399999, "quote_volume": 376603.0464, "trades": 3824, "taker_buy_base": 130665.43, "taker_buy_quote": 149352.76147 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.132, "high": 1.167, "low": 1.128, "close": 1.161, "volume": 510182.67, "close_time": 1753732799999, "quote_volume": 587166.9838, "trades": 7080, "taker_buy_base": 246411.56, "taker_buy_quote": 283743.22269 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.16, "high": 1.162, "low": 1.13, "close": 1.153, "volume": 245662.11, "close_time": 1753747199999, "quote_volume": 281454.49837, "trades": 4054, "taker_buy_base": 134764.07, "taker_buy_quote": 154349.34634 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.153, "high": 1.169, "low": 1.089, "close": 1.099, "volume": 573421.44, "close_time": 1753761599999, "quote_volume": 643997.09722, "trades": 8128, "taker_buy_base": 241892.88, "taker_buy_quote": 271929.76869 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.098, "high": 1.117, "low": 1.079, "close": 1.112, "volume": 285052.88, "close_time": 1753775999999, "quote_volume": 313174.37341, "trades": 5073, "taker_buy_base": 139294.08, "taker_buy_quote": 153079.70023 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.112, "high": 1.117, "low": 1.089, "close": 1.092, "volume": 187309.16, "close_time": 1753790399999, "quote_volume": 207077.43707, "trades": 3229, "taker_buy_base": 75157.73, "taker_buy_quote": 83144.63328 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.091, "high": 1.112, "low": 1.038, "close": 1.091, "volume": 885232.05, "close_time": 1753804799999, "quote_volume": 962074.4375, "trades": 13735, "taker_buy_base": 430501.51, "taker_buy_quote": 468051.87078 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.091, "high": 1.1, "low": 1.087, "close": 1.095, "volume": 132904.35, "close_time": 1753819199999, "quote_volume": 145430.41556, "trades": 3051, "taker_buy_base": 55434.94, "taker_buy_quote": 60680.82491 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.095, "high": 1.101, "low": 1.088, "close": 1.099, "volume": 99532.03, "close_time": 1753833599999, "quote_volume": 108818.08091, "trades": 2008, "taker_buy_base": 44827.08, "taker_buy_quote": 49022.952 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.099, "high": 1.101, "low": 1.087, "close": 1.099, "volume": 73574.64, "close_time": 1753847999999, "quote_volume": 80587.07647, "trades": 1470, "taker_buy_base": 26719.77, "taker_buy_quote": 29274.87432 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.098, "high": 1.098, "low": 1.083, "close": 1.089, "volume": 125213.92, "close_time": 1753862399999, "quote_volume": 136442.44798, "trades": 2484, "taker_buy_base": 36609.17, "taker_buy_quote": 39890.67976 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.09, "high": 1.099, "low": 1.078, "close": 1.081, "volume": 180528.06, "close_time": 1753876799999, "quote_volume": 196513.9216, "trades": 3497, "taker_buy_base": 78160.04, "taker_buy_quote": 85183.49267 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.081, "high": 1.093, "low": 1.07, "close": 1.09, "volume": 125204.23, "close_time": 1753891199999, "quote_volume": 135065.47156, "trades": 2429, "taker_buy_base": 53828.19, "taker_buy_quote": 58096.4727 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.089, "high": 1.092, "low": 1.056, "close": 1.088, "volume": 221559.63, "close_time": 1753905599999, "quote_volume": 239310.58701, "trades": 3934, "taker_buy_base": 114175.36, "taker_buy_quote": 123132.83803 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.087, "high": 1.096, "low": 1.083, "close": 1.094, "volume": 68430.35, "close_time": 1753919999999, "quote_volume": 74545.64689, "trades": 1929, "taker_buy_base": 40318.48, "taker_buy_quote": 43903.43442 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.095, "high": 1.124, "low": 1.093, "close": 1.118, "volume": 98090.52, "close_time": 1753934399999, "quote_volume": 108922.14659, "trades": 1623, "taker_buy_base": 51625.69, "taker_buy_quote": 57246.5436 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.119, "high": 1.148, "low": 1.118, "close": 1.128, "volume": 251612.99, "close_time": 1753948799999, "quote_volume": 285567.79298, "trades": 3286, "taker_buy_base": 113114.26, "taker_buy_quote": 128422.96003 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.129, "high": 1.132, "low": 1.115, "close": 1.118, "volume": 107296.52, "close_time": 1753963199999, "quote_volume": 120481.26547, "trades": 1442, "taker_buy_base": 40032.22, "taker_buy_quote": 44979.23766 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.118, "high": 1.131, "low": 1.103, "close": 1.106, "volume": 196810.84, "close_time": 1753977599999, "quote_volume": 219500.62421, "trades": 3323, "taker_buy_base": 83508.96, "taker_buy_quote": 93277.06921 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.107, "high": 1.125, "low": 1.106, "close": 1.113, "volume": 99807.22, "close_time": 1753991999999, "quote_volume": 111401.18512, "trades": 2277, "taker_buy_base": 43838.24, "taker_buy_quote": 48934.98283 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.112, "high": 1.113, "low": 1.081, "close": 1.082, "volume": 89699.35, "close_time": 1754006399999, "quote_volume": 98455.39817, "trades": 1547, "taker_buy_base": 32135.76, "taker_buy_quote": 35337.97795 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.082, "high": 1.093, "low": 1.074, "close": 1.086, "volume": 154623.14, "close_time": 1754020799999, "quote_volume": 167600.89542, "trades": 3121, "taker_buy_base": 97794.81, "taker_buy_quote": 106058.42443 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.086, "high": 1.086, "low": 1.068, "close": 1.071, "volume": 76442.67, "close_time": 1754035199999, "quote_volume": 82188.78969, "trades": 1798, "taker_buy_base": 38100.45, "taker_buy_quote": 40944.15964 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.07, "high": 1.07, "low": 1.057, "close": 1.064, "volume": 124107.01, "close_time": 1754049599999, "quote_volume": 131819.58601, "trades": 2142, "taker_buy_base": 48043.02, "taker_buy_quote": 51059.92193 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.065, "high": 1.097, "low": 1.043, "close": 1.093, "volume": 238421.97, "close_time": 1754063999999, "quote_volume": 255434.10385, "trades": 3819, "taker_buy_base": 107392.61, "taker_buy_quote": 115453.57102 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.093, "high": 1.093, "low": 1.071, "close": 1.091, "volume": 78675.26, "close_time": 1754078399999, "quote_volume": 85203.99909, "trades": 1884, "taker_buy_base": 32194.82, "taker_buy_quote": 34834.06386 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.091, "high": 1.097, "low": 1.048, "close": 1.077, "volume": 218030.83, "close_time": 1754092799999, "quote_volume": 233888.62352, "trades": 4453, "taker_buy_base": 98303.17, "taker_buy_quote": 105510.44701 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.077, "high": 1.098, "low": 1.074, "close": 1.09, "volume": 101735.55, "close_time": 1754107199999, "quote_volume": 110371.58923, "trades": 2018, "taker_buy_base": 53918.85, "taker_buy_quote": 58493.12328 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.09, "high": 1.101, "low": 1.07, "close": 1.09, "volume": 132852.92, "close_time": 1754121599999, "quote_volume": 144275.11698, "trades": 2072, "taker_buy_base": 62965.6, "taker_buy_quote": 68299.95105 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.09, "high": 1.09, "low": 1.071, "close": 1.081, "volume": 94484.17, "close_time": 1754135999999, "quote_volume": 102092.52211, "trades": 1837, "taker_buy_base": 46074.16, "taker_buy_quote": 49802.29013 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.081, "high": 1.107, "low": 1.076, "close": 1.093, "volume": 297059.35, "close_time": 1754150399999, "quote_volume": 325433.2732, "trades": 5282, "taker_buy_base": 167098.95, "taker_buy_quote": 183203.14682 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.092, "high": 1.146, "low": 1.091, "close": 1.112, "volume": 719797.74, "close_time": 1754164799999, "quote_volume": 802715.34239, "trades": 11213, "taker_buy_base": 367692.82, "taker_buy_quote": 409738.55568 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.112, "high": 1.14, "low": 1.097, "close": 1.112, "volume": 627251.98, "close_time": 1754179199999, "quote_volume": 701328.74255, "trades": 9290, "taker_buy_base": 298161.18, "taker_buy_quote": 333945.83631 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.112, "high": 1.132, "low": 1.09, "close": 1.132, "volume": 261702.58, "close_time": 1754193599999, "quote_volume": 291275.65646, "trades": 4326, "taker_buy_base": 95679.72, "taker_buy_quote": 106687.39984 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.131, "high": 1.133, "low": 1.1, "close": 1.104, "volume": 256158.88, "close_time": 1754207999999, "quote_volume": 286597.7074, "trades": 4097, "taker_buy_base": 90105.9, "taker_buy_quote": 100893.73287 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.104, "high": 1.109, "low": 1.093, "close": 1.098, "volume": 144258.74, "close_time": 1754222399999, "quote_volume": 158574.58511, "trades": 2365, "taker_buy_base": 54203.9, "taker_buy_quote": 59617.05431 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.097, "high": 1.106, "low": 1.094, "close": 1.095, "volume": 107382.08, "close_time": 1754236799999, "quote_volume": 117938.17079, "trades": 1924, "taker_buy_base": 50481.29, "taker_buy_quote": 55473.47943 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.095, "high": 1.11, "low": 1.093, "close": 1.104, "volume": 88708.86, "close_time": 1754251199999, "quote_volume": 97548.34816, "trades": 2008, "taker_buy_base": 42343.5, "taker_buy_quote": 46572.05552 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.104, "high": 1.109, "low": 1.101, "close": 1.106, "volume": 68491.8, "close_time": 1754265599999, "quote_volume": 75764.51067, "trades": 1554, "taker_buy_base": 27334.99, "taker_buy_quote": 30249.49721 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.106, "high": 1.113, "low": 1.091, "close": 1.105, "volume": 117853.1, "close_time": 1754279999999, "quote_volume": 129852.95538, "trades": 2064, "taker_buy_base": 67739.87, "taker_buy_quote": 74682.00634 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.106, "high": 1.126, "low": 1.106, "close": 1.112, "volume": 133058.99, "close_time": 1754294399999, "quote_volume": 148564.80044, "trades": 2750, "taker_buy_base": 55902.63, "taker_buy_quote": 62394.52189 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.112, "high": 1.119, "low": 1.109, "close": 1.119, "volume": 65936.39, "close_time": 1754308799999, "quote_volume": 73433.47617, "trades": 1285, "taker_buy_base": 27776.04, "taker_buy_quote": 30937.05839 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.119, "high": 1.122, "low": 1.105, "close": 1.122, "volume": 142780.8, "close_time": 1754323199999, "quote_volume": 159059.02084, "trades": 2648, "taker_buy_base": 60165.1, "taker_buy_quote": 67033.47035 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.123, "high": 1.13, "low": 1.091, "close": 1.094, "volume": 126495.22, "close_time": 1754337599999, "quote_volume": 140274.96415, "trades": 2797, "taker_buy_base": 59116.19, "taker_buy_quote": 65448.26114 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.094, "high": 1.127, "low": 1.094, "close": 1.116, "volume": 96023.75, "close_time": 1754351999999, "quote_volume": 106994.83071, "trades": 2074, "taker_buy_base": 62630.79, "taker_buy_quote": 69743.42969 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.116, "high": 1.145, "low": 1.113, "close": 1.125, "volume": 100299.39, "close_time": 1754366399999, "quote_volume": 113603.93635, "trades": 2278, "taker_buy_base": 47687.61, "taker_buy_quote": 54001.70605 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.126, "high": 1.163, "low": 1.117, "close": 1.153, "volume": 372475.43, "close_time": 1754380799999, "quote_volume": 425746.47336, "trades": 6452, "taker_buy_base": 183828.96, "taker_buy_quote": 210214.30508 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.153, "high": 1.173, "low": 1.126, "close": 1.133, "volume": 351052.8, "close_time": 1754395199999, "quote_volume": 403344.78952, "trades": 5169, "taker_buy_base": 156247.12, "taker_buy_quote": 180208.82429 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.134, "high": 1.147, "low": 1.119, "close": 1.139, "volume": 199837.46, "close_time": 1754409599999, "quote_volume": 226663.39716, "trades": 3057, "taker_buy_base": 89706.39, "taker_buy_quote": 101899.08251 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.139, "high": 1.156, "low": 1.123, "close": 1.139, "volume": 243894.23, "close_time": 1754423999999, "quote_volume": 279285.0654, "trades": 4320, "taker_buy_base": 120385.92, "taker_buy_quote": 137905.73738 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.138, "high": 1.139, "low": 1.09, "close": 1.096, "volume": 167125.51, "close_time": 1754438399999, "quote_volume": 185073.61225, "trades": 2659, "taker_buy_base": 42885.16, "taker_buy_quote": 47509.82236 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.096, "high": 1.097, "low": 1.083, "close": 1.092, "volume": 174338.11, "close_time": 1754452799999, "quote_volume": 190270.94526, "trades": 3032, "taker_buy_base": 76395.98, "taker_buy_quote": 83342.97246 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.091, "high": 1.11, "low": 1.087, "close": 1.109, "volume": 117500.33, "close_time": 1754467199999, "quote_volume": 129263.96576, "trades": 2289, "taker_buy_base": 60578.48, "taker_buy_quote": 66633.49103 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.108, "high": 1.124, "low": 1.106, "close": 1.111, "volume": 192084.36, "close_time": 1754481599999, "quote_volume": 213857.02286, "trades": 3656, "taker_buy_base": 59982.71, "taker_buy_quote": 66785.37814 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.11, "high": 1.119, "low": 1.107, "close": 1.109, "volume": 112271.78, "close_time": 1754495999999, "quote_volume": 124870.70686, "trades": 1854, "taker_buy_base": 41232.23, "taker_buy_quote": 45874.06187 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.11, "high": 1.117, "low": 1.107, "close": 1.113, "volume": 39266.75, "close_time": 1754510399999, "quote_volume": 43690.09633, "trades": 753, "taker_buy_base": 18977.33, "taker_buy_quote": 21118.51704 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.113, "high": 1.118, "low": 1.112, "close": 1.114, "volume": 18337.02, "close_time": 1754524799999, "quote_volume": 20445.01825, "trades": 343, "taker_buy_base": 6766.47, "taker_buy_quote": 7548.15362 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.114, "high": 1.152, "low": 1.112, "close": 1.139, "volume": 266188.49, "close_time": 1754539199999, "quote_volume": 302221.47308, "trades": 5240, "taker_buy_base": 121418.41, "taker_buy_quote": 137747.31242 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.14, "high": 1.141, "low": 1.12, "close": 1.123, "volume": 668612.68, "close_time": 1754553599999, "quote_volume": 756928.95807, "trades": 13720, "taker_buy_base": 227446.12, "taker_buy_quote": 257628.98221 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.123, "high": 1.133, "low": 1.119, "close": 1.128, "volume": 331655.49, "close_time": 1754567999999, "quote_volume": 373615.17916, "trades": 7012, "taker_buy_base": 98687.64, "taker_buy_quote": 111278.91537 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.128, "high": 1.138, "low": 1.111, "close": 1.124, "volume": 415171.08, "close_time": 1754582399999, "quote_volume": 466720.65912, "trades": 7833, "taker_buy_base": 159561.96, "taker_buy_quote": 179506.19338 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.125, "high": 1.15, "low": 1.118, "close": 1.135, "volume": 361711.35, "close_time": 1754596799999, "quote_volume": 410410.44975, "trades": 7502, "taker_buy_base": 147430.57, "taker_buy_quote": 167419.30095 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.134, "high": 1.142, "low": 1.119, "close": 1.139, "volume": 250287.39, "close_time": 1754611199999, "quote_volume": 282575.99041, "trades": 4741, "taker_buy_base": 95595.72, "taker_buy_quote": 108059.43654 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.14, "high": 1.187, "low": 1.136, "close": 1.154, "volume": 478489.23, "close_time": 1754625599999, "quote_volume": 554578.35088, "trades": 9598, "taker_buy_base": 221394.28, "taker_buy_quote": 256916.26927 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.154, "high": 1.205, "low": 1.142, "close": 1.198, "volume": 624392.61, "close_time": 1754639999999, "quote_volume": 735143.42213, "trades": 10147, "taker_buy_base": 350577.78, "taker_buy_quote": 412962.69041 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.198, "high": 1.252, "low": 1.153, "close": 1.181, "volume": 1312116.21, "close_time": 1754654399999, "quote_volume": 1573734.28073, "trades": 19508, "taker_buy_base": 653018.54, "taker_buy_quote": 783422.96906 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.184, "high": 1.201, "low": 1.162, "close": 1.187, "volume": 422023.25, "close_time": 1754668799999, "quote_volume": 499888.94011, "trades": 8108, "taker_buy_base": 189713.99, "taker_buy_quote": 224979.07364 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.187, "high": 1.202, "low": 1.178, "close": 1.192, "volume": 176313.97, "close_time": 1754683199999, "quote_volume": 209312.3371, "trades": 3033, "taker_buy_base": 75670.47, "taker_buy_quote": 89936.52949 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.192, "high": 1.195, "low": 1.176, "close": 1.188, "volume": 104923.12, "close_time": 1754697599999, "quote_volume": 124453.12283, "trades": 2153, "taker_buy_base": 56922.07, "taker_buy_quote": 67527.53676 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.187, "high": 1.232, "low": 1.183, "close": 1.218, "volume": 433200.58, "close_time": 1754711999999, "quote_volume": 525559.55426, "trades": 9045, "taker_buy_base": 229619.72, "taker_buy_quote": 278634.44783 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.219, "high": 1.227, "low": 1.198, "close": 1.201, "volume": 246945.74, "close_time": 1754726399999, "quote_volume": 299845.79122, "trades": 5040, "taker_buy_base": 139697.52, "taker_buy_quote": 169695.80394 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.2, "high": 1.228, "low": 1.2, "close": 1.212, "volume": 231976.6, "close_time": 1754740799999, "quote_volume": 282045.08449, "trades": 4620, "taker_buy_base": 131269.46, "taker_buy_quote": 159565.33349 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.212, "high": 1.233, "low": 1.196, "close": 1.2, "volume": 254449.54, "close_time": 1754755199999, "quote_volume": 309003.58826, "trades": 3483, "taker_buy_base": 109176.57, "taker_buy_quote": 132792.34643 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.199, "high": 1.254, "low": 1.199, "close": 1.235, "volume": 485075.26, "close_time": 1754769599999, "quote_volume": 599415.26818, "trades": 6442, "taker_buy_base": 271378.3, "taker_buy_quote": 334998.91313 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.236, "high": 1.264, "low": 1.221, "close": 1.252, "volume": 311564.81, "close_time": 1754783999999, "quote_volume": 387670.29146, "trades": 5946, "taker_buy_base": 170808.15, "taker_buy_quote": 212809.71921 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.253, "high": 1.269, "low": 1.232, "close": 1.245, "volume": 450719.56, "close_time": 1754798399999, "quote_volume": 564372.58726, "trades": 8515, "taker_buy_base": 258725.91, "taker_buy_quote": 324087.23646 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.246, "high": 1.287, "low": 1.225, "close": 1.238, "volume": 391183.76, "close_time": 1754812799999, "quote_volume": 490643.46905, "trades": 7376, "taker_buy_base": 180226.87, "taker_buy_quote": 226528.24175 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.239, "high": 1.287, "low": 1.222, "close": 1.254, "volume": 454104.95, "close_time": 1754827199999, "quote_volume": 571848.15797, "trades": 7575, "taker_buy_base": 203542.35, "taker_buy_quote": 256349.3724 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.254, "high": 1.268, "low": 1.237, "close": 1.261, "volume": 280007.67, "close_time": 1754841599999, "quote_volume": 350825.83686, "trades": 4883, "taker_buy_base": 135748.84, "taker_buy_quote": 170290.37782 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.261, "high": 1.269, "low": 1.219, "close": 1.251, "volume": 282585.76, "close_time": 1754855999999, "quote_volume": 351985.95742, "trades": 5066, "taker_buy_base": 121763.96, "taker_buy_quote": 151769.33133 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.251, "high": 1.251, "low": 1.233, "close": 1.244, "volume": 93375.12, "close_time": 1754870399999, "quote_volume": 115828.39275, "trades": 2661, "taker_buy_base": 32835.88, "taker_buy_quote": 40750.56697 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.244, "high": 1.259, "low": 1.227, "close": 1.256, "volume": 139383.12, "close_time": 1754884799999, "quote_volume": 173406.96797, "trades": 3289, "taker_buy_base": 67739.71, "taker_buy_quote": 84236.5233 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.256, "high": 1.26, "low": 1.206, "close": 1.22, "volume": 220290.55, "close_time": 1754899199999, "quote_volume": 271938.62164, "trades": 3577, "taker_buy_base": 93853.78, "taker_buy_quote": 115919.70407 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.22, "high": 1.247, "low": 1.201, "close": 1.206, "volume": 213128.53, "close_time": 1754913599999, "quote_volume": 262208.51504, "trades": 4870, "taker_buy_base": 109687.64, "taker_buy_quote": 134925.81168 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.206, "high": 1.234, "low": 1.204, "close": 1.231, "volume": 208106.72, "close_time": 1754927999999, "quote_volume": 253870.7971, "trades": 4774, "taker_buy_base": 108585.14, "taker_buy_quote": 132501.07586 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.231, "high": 1.239, "low": 1.211, "close": 1.217, "volume": 112674.6, "close_time": 1754942399999, "quote_volume": 137946.26918, "trades": 2842, "taker_buy_base": 43748.36, "taker_buy_quote": 53537.22808 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.216, "high": 1.263, "low": 1.177, "close": 1.261, "volume": 744450.87, "close_time": 1754956799999, "quote_volume": 903851.48509, "trades": 12504, "taker_buy_base": 453765.35, "taker_buy_quote": 551714.59052 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.261, "high": 1.294, "low": 1.237, "close": 1.269, "volume": 534547.6, "close_time": 1754971199999, "quote_volume": 676880.11856, "trades": 11938, "taker_buy_base": 240919.92, "taker_buy_quote": 305286.5165 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.268, "high": 1.268, "low": 1.237, "close": 1.259, "volume": 334003.38, "close_time": 1754985599999, "quote_volume": 418396.92815, "trades": 8241, "taker_buy_base": 187903.13, "taker_buy_quote": 235371.85412 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.258, "high": 1.287, "low": 1.174, "close": 1.192, "volume": 824447.39, "close_time": 1754999999999, "quote_volume": 1013694.95765, "trades": 15484, "taker_buy_base": 379549.41, "taker_buy_quote": 467222.56892 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.193, "high": 1.247, "low": 1.187, "close": 1.244, "volume": 339103.27, "close_time": 1755014399999, "quote_volume": 412539.77589, "trades": 7729, "taker_buy_base": 166345.57, "taker_buy_quote": 202608.3662 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.245, "high": 1.256, "low": 1.224, "close": 1.24, "volume": 243827.21, "close_time": 1755028799999, "quote_volume": 301776.54878, "trades": 4902, "taker_buy_base": 111654.17, "taker_buy_quote": 138233.92579 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.24, "high": 1.258, "low": 1.234, "close": 1.24, "volume": 197958.03, "close_time": 1755043199999, "quote_volume": 246154.7393, "trades": 4410, "taker_buy_base": 80637.62, "taker_buy_quote": 100243.83593 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.24, "high": 1.269, "low": 1.24, "close": 1.261, "volume": 272475.4, "close_time": 1755057599999, "quote_volume": 342469.8179, "trades": 4915, "taker_buy_base": 134960.29, "taker_buy_quote": 169695.48863 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.261, "high": 1.268, "low": 1.235, "close": 1.255, "volume": 148788.9, "close_time": 1755071999999, "quote_volume": 187041.80275, "trades": 2817, "taker_buy_base": 44238.56, "taker_buy_quote": 55724.16606 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.255, "high": 1.271, "low": 1.248, "close": 1.261, "volume": 178420.78, "close_time": 1755086399999, "quote_volume": 224603.35922, "trades": 2348, "taker_buy_base": 74100.4, "taker_buy_quote": 93260.70921 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.262, "high": 1.277, "low": 1.248, "close": 1.26, "volume": 211207.92, "close_time": 1755100799999, "quote_volume": 266433.98844, "trades": 3032, "taker_buy_base": 110258.16, "taker_buy_quote": 139222.95555 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.26, "high": 1.264, "low": 1.246, "close": 1.262, "volume": 111101.47, "close_time": 1755115199999, "quote_volume": 139577.55379, "trades": 1757, "taker_buy_base": 53394.13, "taker_buy_quote": 67022.75078 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.263, "high": 1.277, "low": 1.249, "close": 1.257, "volume": 117609.21, "close_time": 1755129599999, "quote_volume": 148060.673, "trades": 1533, "taker_buy_base": 70914.48, "taker_buy_quote": 89364.12692 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.257, "high": 1.285, "low": 1.247, "close": 1.264, "volume": 249205.86, "close_time": 1755143999999, "quote_volume": 316282.01184, "trades": 3330, "taker_buy_base": 131026.27, "taker_buy_quote": 166284.6529 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.265, "high": 1.282, "low": 1.246, "close": 1.264, "volume": 169970.69, "close_time": 1755158399999, "quote_volume": 214765.66854, "trades": 1927, "taker_buy_base": 107745.66, "taker_buy_quote": 136326.68932 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.264, "high": 1.264, "low": 1.236, "close": 1.242, "volume": 110969.22, "close_time": 1755172799999, "quote_volume": 138457.29822, "trades": 1922, "taker_buy_base": 40007.74, "taker_buy_quote": 49916.82719 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.242, "high": 1.259, "low": 1.187, "close": 1.248, "volume": 520967.54, "close_time": 1755187199999, "quote_volume": 640102.17081, "trades": 10175, "taker_buy_base": 254119.77, "taker_buy_quote": 312419.54752 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.248, "high": 1.282, "low": 1.232, "close": 1.234, "volume": 310797.19, "close_time": 1755201599999, "quote_volume": 389572.8734, "trades": 5146, "taker_buy_base": 148514.49, "taker_buy_quote": 186319.57163 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.234, "high": 1.245, "low": 1.207, "close": 1.238, "volume": 130866.49, "close_time": 1755215999999, "quote_volume": 160986.32829, "trades": 3103, "taker_buy_base": 65410.78, "taker_buy_quote": 80454.949 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.238, "high": 1.279, "low": 1.238, "close": 1.251, "volume": 379955.94, "close_time": 1755230399999, "quote_volume": 478192.14635, "trades": 6527, "taker_buy_base": 202883.04, "taker_buy_quote": 255696.61997 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.251, "high": 1.322, "low": 1.251, "close": 1.271, "volume": 1315558.69, "close_time": 1755244799999, "quote_volume": 1700664.7719, "trades": 22206, "taker_buy_base": 664054.99, "taker_buy_quote": 858074.83173 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.272, "high": 1.273, "low": 1.232, "close": 1.242, "volume": 578369.31, "close_time": 1755259199999, "quote_volume": 723006.33423, "trades": 10743, "taker_buy_base": 291084.96, "taker_buy_quote": 363901.83771 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.243, "high": 1.253, "low": 1.23, "close": 1.241, "volume": 316473.19, "close_time": 1755273599999, "quote_volume": 393413.5159, "trades": 5575, "taker_buy_base": 147027.83, "taker_buy_quote": 182840.4672 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.241, "high": 1.257, "low": 1.231, "close": 1.238, "volume": 149004.57, "close_time": 1755287999999, "quote_volume": 185314.02284, "trades": 2995, "taker_buy_base": 59077.79, "taker_buy_quote": 73575.70065 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.238, "high": 1.268, "low": 1.235, "close": 1.263, "volume": 141151.55, "close_time": 1755302399999, "quote_volume": 176455.02548, "trades": 2921, "taker_buy_base": 81263.51, "taker_buy_quote": 101578.46987 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.264, "high": 1.268, "low": 1.253, "close": 1.261, "volume": 113951.62, "close_time": 1755316799999, "quote_volume": 143382.26116, "trades": 2293, "taker_buy_base": 64500.27, "taker_buy_quote": 81158.43581 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.26, "high": 1.287, "low": 1.26, "close": 1.277, "volume": 196682.28, "close_time": 1755331199999, "quote_volume": 250886.24293, "trades": 3916, "taker_buy_base": 92336.18, "taker_buy_quote": 117749.69913 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.278, "high": 1.3, "low": 1.263, "close": 1.269, "volume": 379678.42, "close_time": 1755345599999, "quote_volume": 486569.05911, "trades": 6213, "taker_buy_base": 173743.02, "taker_buy_quote": 222814.84751 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.269, "high": 1.273, "low": 1.26, "close": 1.269, "volume": 85309.9, "close_time": 1755359999999, "quote_volume": 108123.22356, "trades": 1691, "taker_buy_base": 35895.09, "taker_buy_quote": 45525.61548 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.269, "high": 1.284, "low": 1.268, "close": 1.27, "volume": 93286.97, "close_time": 1755374399999, "quote_volume": 118949.79473, "trades": 1667, "taker_buy_base": 47613.79, "taker_buy_quote": 60743.48047 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.271, "high": 1.275, "low": 1.262, "close": 1.267, "volume": 65785.19, "close_time": 1755388799999, "quote_volume": 83470.45283, "trades": 1428, "taker_buy_base": 26098.25, "taker_buy_quote": 33130.2956 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.268, "high": 1.278, "low": 1.267, "close": 1.273, "volume": 71705.94, "close_time": 1755403199999, "quote_volume": 91236.1157, "trades": 1508, "taker_buy_base": 37621.59, "taker_buy_quote": 47891.69708 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.272, "high": 1.277, "low": 1.268, "close": 1.273, "volume": 37140.41, "close_time": 1755417599999, "quote_volume": 47248.9237, "trades": 807, "taker_buy_base": 16800.91, "taker_buy_quote": 21386.79222 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.273, "high": 1.284, "low": 1.262, "close": 1.277, "volume": 108172.05, "close_time": 1755431999999, "quote_volume": 137989.87827, "trades": 2012, "taker_buy_base": 45866.51, "taker_buy_quote": 58564.72473 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.276, "high": 1.28, "low": 1.272, "close": 1.275, "volume": 57842.04, "close_time": 1755446399999, "quote_volume": 73850.06636, "trades": 1168, "taker_buy_base": 19383.72, "taker_buy_quote": 24765.08557 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.276, "high": 1.28, "low": 1.223, "close": 1.238, "volume": 300140.07, "close_time": 1755460799999, "quote_volume": 374724.36177, "trades": 5175, "taker_buy_base": 138230.44, "taker_buy_quote": 172352.94683 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.238, "high": 1.252, "low": 1.232, "close": 1.242, "volume": 150701.54, "close_time": 1755475199999, "quote_volume": 186750.72517, "trades": 2506, "taker_buy_base": 85014.4, "taker_buy_quote": 105416.10555 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.242, "high": 1.25, "low": 1.201, "close": 1.214, "volume": 273898.85, "close_time": 1755489599999, "quote_volume": 335898.35453, "trades": 5195, "taker_buy_base": 133243.74, "taker_buy_quote": 163769.96333 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.213, "high": 1.221, "low": 1.201, "close": 1.209, "volume": 95992.37, "close_time": 1755503999999, "quote_volume": 116156.40116, "trades": 2161, "taker_buy_base": 53756.1, "taker_buy_quote": 65069.32108 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.208, "high": 1.217, "low": 1.192, "close": 1.214, "volume": 133206.05, "close_time": 1755518399999, "quote_volume": 160631.52928, "trades": 2869, "taker_buy_base": 61765.4, "taker_buy_quote": 74520.12247 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.213, "high": 1.225, "low": 1.207, "close": 1.214, "volume": 71286.31, "close_time": 1755532799999, "quote_volume": 86584.28122, "trades": 1609, "taker_buy_base": 36111.08, "taker_buy_quote": 43864.47207 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.215, "high": 1.219, "low": 1.207, "close": 1.21, "volume": 80145.12, "close_time": 1755547199999, "quote_volume": 97188.89958, "trades": 1342, "taker_buy_base": 30214.61, "taker_buy_quote": 36632.74142 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.208, "high": 1.222, "low": 1.206, "close": 1.21, "volume": 45654.18, "close_time": 1755561599999, "quote_volume": 55390.12983, "trades": 942, "taker_buy_base": 17171.24, "taker_buy_quote": 20838.03767 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.209, "high": 1.223, "low": 1.189, "close": 1.191, "volume": 60423.68, "close_time": 1755575999999, "quote_volume": 72762.48983, "trades": 1626, "taker_buy_base": 28143.43, "taker_buy_quote": 33903.02217 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.192, "high": 1.249, "low": 1.184, "close": 1.247, "volume": 287595.33, "close_time": 1755590399999, "quote_volume": 350526.05218, "trades": 5783, "taker_buy_base": 160833.94, "taker_buy_quote": 195830.60381 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.247, "high": 1.319, "low": 1.234, "close": 1.31, "volume": 635698.78, "close_time": 1755604799999, "quote_volume": 809863.60731, "trades": 10299, "taker_buy_base": 368444.21, "taker_buy_quote": 469754.98026 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.31, "high": 1.31, "low": 1.261, "close": 1.266, "volume": 620430.12, "close_time": 1755619199999, "quote_volume": 796942.7538, "trades": 11139, "taker_buy_base": 292044.09, "taker_buy_quote": 375282.54921 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.268, "high": 1.28, "low": 1.244, "close": 1.254, "volume": 243411.26, "close_time": 1755633599999, "quote_volume": 307717.24205, "trades": 5093, "taker_buy_base": 99262.55, "taker_buy_quote": 125675.77187 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.255, "high": 1.281, "low": 1.243, "close": 1.246, "volume": 216529.03, "close_time": 1755647999999, "quote_volume": 273137.74915, "trades": 4800, "taker_buy_base": 106701.05, "taker_buy_quote": 134711.10851 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.246, "high": 1.263, "low": 1.229, "close": 1.26, "volume": 143057.86, "close_time": 1755662399999, "quote_volume": 178171.73753, "trades": 2941, "taker_buy_base": 76882.18, "taker_buy_quote": 95686.42053 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.262, "high": 1.272, "low": 1.25, "close": 1.265, "volume": 128048.68, "close_time": 1755676799999, "quote_volume": 161240.40609, "trades": 2744, "taker_buy_base": 67785.41, "taker_buy_quote": 85410.88879 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.263, "high": 1.279, "low": 1.253, "close": 1.273, "volume": 204421.03, "close_time": 1755691199999, "quote_volume": 258765.09713, "trades": 3640, "taker_buy_base": 103062.88, "taker_buy_quote": 130577.13506 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.275, "high": 1.293, "low": 1.268, "close": 1.286, "volume": 184396.08, "close_time": 1755705599999, "quote_volume": 236337.91399, "trades": 3371, "taker_buy_base": 72748.89, "taker_buy_quote": 93312.01368 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.287, "high": 1.355, "low": 1.286, "close": 1.321, "volume": 1310109.18, "close_time": 1755719999999, "quote_volume": 1739409.12485, "trades": 18469, "taker_buy_base": 686256.82, "taker_buy_quote": 910740.30873 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.321, "high": 1.335, "low": 1.29, "close": 1.318, "volume": 323635.77, "close_time": 1755734399999, "quote_volume": 425101.2634, "trades": 6603, "taker_buy_base": 136505.65, "taker_buy_quote": 179530.95339 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.318, "high": 1.331, "low": 1.281, "close": 1.282, "volume": 195925.04, "close_time": 1755748799999, "quote_volume": 256384.45832, "trades": 4232, "taker_buy_base": 78870.99, "taker_buy_quote": 103170.94737 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.283, "high": 1.303, "low": 1.274, "close": 1.281, "volume": 280151.27, "close_time": 1755763199999, "quote_volume": 360320.72657, "trades": 4929, "taker_buy_base": 84807.5, "taker_buy_quote": 109189.92751 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.281, "high": 1.281, "low": 1.247, "close": 1.25, "volume": 169621.79, "close_time": 1755777599999, "quote_volume": 213923.74213, "trades": 3208, "taker_buy_base": 65101.97, "taker_buy_quote": 82199.08219 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.25, "high": 1.265, "low": 1.234, "close": 1.248, "volume": 197013.83, "close_time": 1755791999999, "quote_volume": 246331.67745, "trades": 3353, "taker_buy_base": 78874.17, "taker_buy_quote": 98652.05755 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.25, "high": 1.265, "low": 1.241, "close": 1.247, "volume": 142064.98, "close_time": 1755806399999, "quote_volume": 178020.31675, "trades": 2345, "taker_buy_base": 69428.97, "taker_buy_quote": 87082.42373 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.249, "high": 1.25, "low": 1.223, "close": 1.226, "volume": 88128.3, "close_time": 1755820799999, "quote_volume": 109055.95556, "trades": 1525, "taker_buy_base": 28063.14, "taker_buy_quote": 34768.68618 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.227, "high": 1.252, "low": 1.226, "close": 1.245, "volume": 116285.06, "close_time": 1755835199999, "quote_volume": 143906.18364, "trades": 2560, "taker_buy_base": 76698.5, "taker_buy_quote": 94865.3661 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.246, "high": 1.268, "low": 1.245, "close": 1.261, "volume": 116853.61, "close_time": 1755849599999, "quote_volume": 146906.20999, "trades": 2389, "taker_buy_base": 55683.13, "taker_buy_quote": 70005.9624 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.262, "high": 1.285, "low": 1.252, "close": 1.275, "volume": 192467.81, "close_time": 1755863999999, "quote_volume": 244407.48167, "trades": 3401, "taker_buy_base": 87322.45, "taker_buy_quote": 110953.67993 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.275, "high": 1.302, "low": 1.254, "close": 1.292, "volume": 444769.46, "close_time": 1755878399999, "quote_volume": 571020.33496, "trades": 10439, "taker_buy_base": 209199.33, "taker_buy_quote": 268345.50825 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.292, "high": 1.323, "low": 1.292, "close": 1.308, "volume": 263461.14, "close_time": 1755892799999, "quote_volume": 345519.44268, "trades": 5090, "taker_buy_base": 115842.26, "taker_buy_quote": 151943.3529 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.308, "high": 1.329, "low": 1.287, "close": 1.32, "volume": 315124.7, "close_time": 1755907199999, "quote_volume": 412570.81167, "trades": 7924, "taker_buy_base": 128817.76, "taker_buy_quote": 168585.99408 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.322, "high": 1.332, "low": 1.293, "close": 1.314, "volume": 145801.24, "close_time": 1755921599999, "quote_volume": 191409.57755, "trades": 3979, "taker_buy_base": 59699.35, "taker_buy_quote": 78340.84901 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.314, "high": 1.323, "low": 1.3, "close": 1.307, "volume": 153182.58, "close_time": 1755935999999, "quote_volume": 200952.62904, "trades": 2872, "taker_buy_base": 65738.55, "taker_buy_quote": 86312.09867 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.306, "high": 1.319, "low": 1.299, "close": 1.301, "volume": 109342.37, "close_time": 1755950399999, "quote_volume": 143031.67486, "trades": 2023, "taker_buy_base": 41593.75, "taker_buy_quote": 54444.17908 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.301, "high": 1.322, "low": 1.279, "close": 1.311, "volume": 185097.27, "close_time": 1755964799999, "quote_volume": 240755.12456, "trades": 3554, "taker_buy_base": 85888.88, "taker_buy_quote": 111679.12064 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.311, "high": 1.337, "low": 1.306, "close": 1.321, "volume": 203423.29, "close_time": 1755979199999, "quote_volume": 269192.39046, "trades": 3178, "taker_buy_base": 97012.0, "taker_buy_quote": 128409.71199 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.32, "high": 1.32, "low": 1.305, "close": 1.305, "volume": 61262.67, "close_time": 1755993599999, "quote_volume": 80444.29457, "trades": 1179, "taker_buy_base": 18369.75, "taker_buy_quote": 24145.58717 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.306, "high": 1.315, "low": 1.295, "close": 1.304, "volume": 42897.85, "close_time": 1756007999999, "quote_volume": 56061.61556, "trades": 945, "taker_buy_base": 17159.72, "taker_buy_quote": 22457.22625 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.305, "high": 1.318, "low": 1.298, "close": 1.302, "volume": 126097.39, "close_time": 1756022399999, "quote_volume": 164681.1508, "trades": 2785, "taker_buy_base": 66841.43, "taker_buy_quote": 87256.7072 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.301, "high": 1.309, "low": 1.286, "close": 1.295, "volume": 94597.48, "close_time": 1756036799999, "quote_volume": 122643.30895, "trades": 2137, "taker_buy_base": 50016.56, "taker_buy_quote": 64810.2776 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.294, "high": 1.32, "low": 1.286, "close": 1.306, "volume": 192481.32, "close_time": 1756051199999, "quote_volume": 251782.93684, "trades": 4438, "taker_buy_base": 99510.19, "taker_buy_quote": 130235.46118 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.305, "high": 1.32, "low": 1.287, "close": 1.301, "volume": 257098.12, "close_time": 1756065599999, "quote_volume": 335136.57889, "trades": 5600, "taker_buy_base": 130785.96, "taker_buy_quote": 170354.09834 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.3, "high": 1.304, "low": 1.281, "close": 1.289, "volume": 96619.98, "close_time": 1756079999999, "quote_volume": 124735.3774, "trades": 2267, "taker_buy_base": 41130.0, "taker_buy_quote": 53135.42146 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.289, "high": 1.3, "low": 1.277, "close": 1.281, "volume": 93573.43, "close_time": 1756094399999, "quote_volume": 120538.85875, "trades": 2122, "taker_buy_base": 34599.81, "taker_buy_quote": 44579.92152 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.283, "high": 1.287, "low": 1.252, "close": 1.255, "volume": 116479.99, "close_time": 1756108799999, "quote_volume": 148202.36172, "trades": 2432, "taker_buy_base": 57297.71, "taker_buy_quote": 72926.53227 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.253, "high": 1.28, "low": 1.248, "close": 1.268, "volume": 150154.47, "close_time": 1756123199999, "quote_volume": 189835.62157, "trades": 3158, "taker_buy_base": 79565.91, "taker_buy_quote": 100666.36917 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.268, "high": 1.276, "low": 1.262, "close": 1.267, "volume": 36524.55, "close_time": 1756137599999, "quote_volume": 46312.07855, "trades": 1512, "taker_buy_base": 11497.37, "taker_buy_quote": 14593.52913 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.268, "high": 1.276, "low": 1.248, "close": 1.25, "volume": 63975.61, "close_time": 1756151999999, "quote_volume": 80854.17225, "trades": 1418, "taker_buy_base": 24755.17, "taker_buy_quote": 31349.97059 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.248, "high": 1.252, "low": 1.233, "close": 1.249, "volume": 131481.95, "close_time": 1756166399999, "quote_volume": 163393.2875, "trades": 2783, "taker_buy_base": 58771.3, "taker_buy_quote": 73033.62313 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.25, "high": 1.264, "low": 1.242, "close": 1.253, "volume": 58775.55, "close_time": 1756180799999, "quote_volume": 73612.51832, "trades": 1406, "taker_buy_base": 19981.46, "taker_buy_quote": 25023.64253 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.253, "high": 1.275, "low": 1.253, "close": 1.268, "volume": 105115.05, "close_time": 1756195199999, "quote_volume": 133244.2176, "trades": 1484, "taker_buy_base": 60572.72, "taker_buy_quote": 76774.55537 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.268, "high": 1.3, "low": 1.252, "close": 1.264, "volume": 235306.51, "close_time": 1756209599999, "quote_volume": 298726.80729, "trades": 4505, "taker_buy_base": 115298.2, "taker_buy_quote": 146540.18458 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.263, "high": 1.268, "low": 1.25, "close": 1.254, "volume": 149637.41, "close_time": 1756223999999, "quote_volume": 188163.24582, "trades": 4469, "taker_buy_base": 41772.09, "taker_buy_quote": 52570.87786 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.254, "high": 1.268, "low": 1.254, "close": 1.263, "volume": 142746.51, "close_time": 1756238399999, "quote_volume": 180097.82154, "trades": 4214, "taker_buy_base": 31545.29, "taker_buy_quote": 39804.95442 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.263, "high": 1.279, "low": 1.262, "close": 1.275, "volume": 63540.88, "close_time": 1756252799999, "quote_volume": 80855.02776, "trades": 1244, "taker_buy_base": 30032.04, "taker_buy_quote": 38196.22929 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.273, "high": 1.287, "low": 1.27, "close": 1.284, "volume": 82442.43, "close_time": 1756267199999, "quote_volume": 105480.35623, "trades": 1830, "taker_buy_base": 39805.24, "taker_buy_quote": 50933.86595 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.284, "high": 1.29, "low": 1.262, "close": 1.263, "volume": 55024.9, "close_time": 1756281599999, "quote_volume": 70181.67183, "trades": 1101, "taker_buy_base": 17667.15, "taker_buy_quote": 22588.591 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.264, "high": 1.284, "low": 1.264, "close": 1.276, "volume": 161547.09, "close_time": 1756295999999, "quote_volume": 206142.69259, "trades": 2402, "taker_buy_base": 80565.14, "taker_buy_quote": 102785.9482 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.276, "high": 1.29, "low": 1.274, "close": 1.284, "volume": 63739.65, "close_time": 1756310399999, "quote_volume": 81665.58492, "trades": 1641, "taker_buy_base": 33268.43, "taker_buy_quote": 42624.15181 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.286, "high": 1.294, "low": 1.279, "close": 1.286, "volume": 42608.73, "close_time": 1756324799999, "quote_volume": 54811.24146, "trades": 1202, "taker_buy_base": 14689.12, "taker_buy_quote": 18910.36665 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.286, "high": 1.293, "low": 1.279, "close": 1.285, "volume": 57289.39, "close_time": 1756339199999, "quote_volume": 73734.65745, "trades": 1773, "taker_buy_base": 35204.3, "taker_buy_quote": 45316.13771 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.287, "high": 1.3, "low": 1.276, "close": 1.297, "volume": 57406.12, "close_time": 1756353599999, "quote_volume": 74081.612, "trades": 1676, "taker_buy_base": 31325.17, "taker_buy_quote": 40459.20462 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.297, "high": 1.299, "low": 1.285, "close": 1.296, "volume": 58942.21, "close_time": 1756367999999, "quote_volume": 76233.23332, "trades": 1065, "taker_buy_base": 22811.52, "taker_buy_quote": 29520.01254 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.297, "high": 1.299, "low": 1.29, "close": 1.294, "volume": 25923.19, "close_time": 1756382399999, "quote_volume": 33532.50297, "trades": 711, "taker_buy_base": 9788.62, "taker_buy_quote": 12663.91294 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.295, "high": 1.298, "low": 1.288, "close": 1.29, "volume": 71889.48, "close_time": 1756396799999, "quote_volume": 92991.85228, "trades": 1178, "taker_buy_base": 25043.23, "taker_buy_quote": 32437.7876 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.291, "high": 1.297, "low": 1.29, "close": 1.291, "volume": 49924.54, "close_time": 1756411199999, "quote_volume": 64533.52252, "trades": 805, "taker_buy_base": 24263.51, "taker_buy_quote": 31364.59361 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.29, "high": 1.312, "low": 1.29, "close": 1.309, "volume": 95348.15, "close_time": 1756425599999, "quote_volume": 124151.51716, "trades": 1451, "taker_buy_base": 53827.95, "taker_buy_quote": 70156.22369 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.308, "high": 1.319, "low": 1.288, "close": 1.295, "volume": 126218.96, "close_time": 1756439999999, "quote_volume": 164523.54777, "trades": 2827, "taker_buy_base": 48042.28, "taker_buy_quote": 62750.00645 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.295, "high": 1.296, "low": 1.267, "close": 1.267, "volume": 81297.92, "close_time": 1756454399999, "quote_volume": 103922.37091, "trades": 1795, "taker_buy_base": 38478.45, "taker_buy_quote": 49144.56638 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.267, "high": 1.275, "low": 1.247, "close": 1.26, "volume": 158283.75, "close_time": 1756468799999, "quote_volume": 198977.59324, "trades": 3287, "taker_buy_base": 84144.43, "taker_buy_quote": 105917.64036 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.26, "high": 1.279, "low": 1.254, "close": 1.274, "volume": 179896.76, "close_time": 1756483199999, "quote_volume": 227534.47226, "trades": 3477, "taker_buy_base": 100628.95, "taker_buy_quote": 127304.13094 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.274, "high": 1.285, "low": 1.263, "close": 1.281, "volume": 67889.68, "close_time": 1756497599999, "quote_volume": 86386.56407, "trades": 1359, "taker_buy_base": 45115.64, "taker_buy_quote": 57440.96363 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.279, "high": 1.333, "low": 1.276, "close": 1.315, "volume": 325291.14, "close_time": 1756511999999, "quote_volume": 425917.27036, "trades": 5591, "taker_buy_base": 183465.14, "taker_buy_quote": 240142.42141 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.317, "high": 1.381, "low": 1.313, "close": 1.374, "volume": 482575.86, "close_time": 1756526399999, "quote_volume": 650392.81874, "trades": 9285, "taker_buy_base": 288580.6, "taker_buy_quote": 389010.10005 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.373, "high": 1.398, "low": 1.339, "close": 1.376, "volume": 518849.97, "close_time": 1756540799999, "quote_volume": 712754.63311, "trades": 7624, "taker_buy_base": 241939.12, "taker_buy_quote": 332768.878 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.377, "high": 1.377, "low": 1.276, "close": 1.292, "volume": 676953.12, "close_time": 1756555199999, "quote_volume": 886790.86761, "trades": 12118, "taker_buy_base": 250731.64, "taker_buy_quote": 327345.5309 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.291, "high": 1.293, "low": 1.277, "close": 1.286, "volume": 88490.0, "close_time": 1756569599999, "quote_volume": 113738.10258, "trades": 2256, "taker_buy_base": 40264.04, "taker_buy_quote": 51780.7802 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.288, "high": 1.301, "low": 1.28, "close": 1.283, "volume": 94187.3, "close_time": 1756583999999, "quote_volume": 121512.91342, "trades": 2133, "taker_buy_base": 39091.73, "taker_buy_quote": 50520.74277 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.283, "high": 1.285, "low": 1.269, "close": 1.272, "volume": 52459.98, "close_time": 1756598399999, "quote_volume": 66874.42611, "trades": 1342, "taker_buy_base": 15048.52, "taker_buy_quote": 19198.37984 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.271, "high": 1.297, "low": 1.261, "close": 1.294, "volume": 118619.45, "close_time": 1756612799999, "quote_volume": 151830.71236, "trades": 3163, "taker_buy_base": 66567.53, "taker_buy_quote": 85150.04137 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.294, "high": 1.306, "low": 1.284, "close": 1.297, "volume": 93539.05, "close_time": 1756627199999, "quote_volume": 121038.29992, "trades": 2229, "taker_buy_base": 56780.11, "taker_buy_quote": 73500.88468 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.296, "high": 1.3, "low": 1.288, "close": 1.288, "volume": 89212.43, "close_time": 1756641599999, "quote_volume": 115481.54705, "trades": 1696, "taker_buy_base": 40691.86, "taker_buy_quote": 52684.02539 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.289, "high": 1.293, "low": 1.258, "close": 1.262, "volume": 155087.19, "close_time": 1756655999999, "quote_volume": 196983.71268, "trades": 2899, "taker_buy_base": 78048.09, "taker_buy_quote": 99050.53208 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.263, "high": 1.284, "low": 1.259, "close": 1.279, "volume": 67408.86, "close_time": 1756670399999, "quote_volume": 85707.45094, "trades": 1658, "taker_buy_base": 40398.42, "taker_buy_quote": 51385.74159 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.278, "high": 1.282, "low": 1.261, "close": 1.262, "volume": 49728.85, "close_time": 1756684799999, "quote_volume": 63358.8624, "trades": 1735, "taker_buy_base": 20600.37, "taker_buy_quote": 26222.42188 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.262, "high": 1.275, "low": 1.253, "close": 1.259, "volume": 94085.89, "close_time": 1756699199999, "quote_volume": 118859.74762, "trades": 2600, "taker_buy_base": 40243.73, "taker_buy_quote": 50837.48326 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.257, "high": 1.278, "low": 1.25, "close": 1.275, "volume": 128306.98, "close_time": 1756713599999, "quote_volume": 162084.46914, "trades": 3017, "taker_buy_base": 81965.06, "taker_buy_quote": 103433.95092 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.276, "high": 1.287, "low": 1.266, "close": 1.268, "volume": 92851.51, "close_time": 1756727999999, "quote_volume": 118599.22221, "trades": 1697, "taker_buy_base": 49914.42, "taker_buy_quote": 63812.05967 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.267, "high": 1.272, "low": 1.251, "close": 1.253, "volume": 96092.16, "close_time": 1756742399999, "quote_volume": 121143.82211, "trades": 1748, "taker_buy_base": 43044.46, "taker_buy_quote": 54224.50444 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.252, "high": 1.26, "low": 1.238, "close": 1.258, "volume": 158397.03, "close_time": 1756756799999, "quote_volume": 197713.10461, "trades": 3510, "taker_buy_base": 64984.06, "taker_buy_quote": 80996.84869 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.258, "high": 1.258, "low": 1.236, "close": 1.245, "volume": 90601.63, "close_time": 1756771199999, "quote_volume": 112749.23648, "trades": 2798, "taker_buy_base": 53071.37, "taker_buy_quote": 66055.08985 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.247, "high": 1.266, "low": 1.23, "close": 1.265, "volume": 113725.05, "close_time": 1756785599999, "quote_volume": 141620.89444, "trades": 2204, "taker_buy_base": 72023.73, "taker_buy_quote": 89774.92899 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.266, "high": 1.27, "low": 1.253, "close": 1.257, "volume": 56703.74, "close_time": 1756799999999, "quote_volume": 71635.61092, "trades": 1163, "taker_buy_base": 28596.79, "taker_buy_quote": 36137.69063 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.255, "high": 1.27, "low": 1.248, "close": 1.26, "volume": 93050.36, "close_time": 1756814399999, "quote_volume": 117248.26555, "trades": 1550, "taker_buy_base": 49344.51, "taker_buy_quote": 62266.52515 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.26, "high": 1.269, "low": 1.246, "close": 1.249, "volume": 77667.3, "close_time": 1756828799999, "quote_volume": 97480.78226, "trades": 2001, "taker_buy_base": 46265.41, "taker_buy_quote": 58096.09508 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.25, "high": 1.254, "low": 1.218, "close": 1.219, "volume": 140641.47, "close_time": 1756843199999, "quote_volume": 174060.84824, "trades": 2614, "taker_buy_base": 55033.34, "taker_buy_quote": 67941.88073 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.218, "high": 1.259, "low": 1.2, "close": 1.243, "volume": 236437.82, "close_time": 1756857599999, "quote_volume": 290700.16003, "trades": 4580, "taker_buy_base": 152590.89, "taker_buy_quote": 187996.0554 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.243, "high": 1.325, "low": 1.238, "close": 1.282, "volume": 361015.46, "close_time": 1756871999999, "quote_volume": 463400.68961, "trades": 5679, "taker_buy_base": 225760.2, "taker_buy_quote": 289835.92209 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.282, "high": 1.282, "low": 1.256, "close": 1.261, "volume": 66372.11, "close_time": 1756886399999, "quote_volume": 84080.67642, "trades": 1609, "taker_buy_base": 21273.05, "taker_buy_quote": 26905.15049 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.261, "high": 1.264, "low": 1.252, "close": 1.26, "volume": 21531.91, "close_time": 1756900799999, "quote_volume": 27091.78093, "trades": 912, "taker_buy_base": 11952.3, "taker_buy_quote": 15041.23689 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.262, "high": 1.268, "low": 1.253, "close": 1.267, "volume": 43219.11, "close_time": 1756915199999, "quote_volume": 54491.19741, "trades": 1333, "taker_buy_base": 25283.54, "taker_buy_quote": 31882.17489 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.267, "high": 1.273, "low": 1.263, "close": 1.268, "volume": 34788.77, "close_time": 1756929599999, "quote_volume": 44157.0864, "trades": 579, "taker_buy_base": 11967.72, "taker_buy_quote": 15166.27246 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.269, "high": 1.271, "low": 1.25, "close": 1.257, "volume": 47277.37, "close_time": 1756943999999, "quote_volume": 59571.69862, "trades": 1253, "taker_buy_base": 15829.61, "taker_buy_quote": 19974.8023 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.257, "high": 1.27, "low": 1.253, "close": 1.257, "volume": 98227.3, "close_time": 1756958399999, "quote_volume": 123830.64667, "trades": 2247, "taker_buy_base": 59670.84, "taker_buy_quote": 75244.83299 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.255, "high": 1.258, "low": 1.238, "close": 1.246, "volume": 91145.22, "close_time": 1756972799999, "quote_volume": 113595.68028, "trades": 1953, "taker_buy_base": 42812.46, "taker_buy_quote": 53332.29509 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.246, "high": 1.255, "low": 1.246, "close": 1.25, "volume": 39018.97, "close_time": 1756987199999, "quote_volume": 48796.77088, "trades": 840, "taker_buy_base": 16100.85, "taker_buy_quote": 20136.96522 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.25, "high": 1.252, "low": 1.241, "close": 1.241, "volume": 54650.2, "close_time": 1757001599999, "quote_volume": 68151.71743, "trades": 1216, "taker_buy_base": 21817.17, "taker_buy_quote": 27202.08675 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.24, "high": 1.245, "low": 1.234, "close": 1.234, "volume": 95391.25, "close_time": 1757015999999, "quote_volume": 118207.5316, "trades": 2182, "taker_buy_base": 55516.21, "taker_buy_quote": 68799.27402 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.234, "high": 1.252, "low": 1.234, "close": 1.247, "volume": 23490.17, "close_time": 1757030399999, "quote_volume": 29239.07365, "trades": 857, "taker_buy_base": 9400.16, "taker_buy_quote": 11699.22921 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.247, "high": 1.264, "low": 1.246, "close": 1.257, "volume": 37314.75, "close_time": 1757044799999, "quote_volume": 46847.78808, "trades": 1474, "taker_buy_base": 18816.04, "taker_buy_quote": 23631.45909 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.257, "high": 1.27, "low": 1.254, "close": 1.269, "volume": 62809.47, "close_time": 1757059199999, "quote_volume": 79565.58732, "trades": 1213, "taker_buy_base": 43386.4, "taker_buy_quote": 54964.45117 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.268, "high": 1.288, "low": 1.262, "close": 1.283, "volume": 101983.13, "close_time": 1757073599999, "quote_volume": 130088.02871, "trades": 2408, "taker_buy_base": 51664.9, "taker_buy_quote": 65786.96244 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.284, "high": 1.294, "low": 1.269, "close": 1.276, "volume": 192397.13, "close_time": 1757087999999, "quote_volume": 246644.52466, "trades": 4701, "taker_buy_base": 89684.88, "taker_buy_quote": 114916.82172 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.276, "high": 1.281, "low": 1.27, "close": 1.28, "volume": 53525.22, "close_time": 1757102399999, "quote_volume": 68251.05775, "trades": 1821, "taker_buy_base": 31502.34, "taker_buy_quote": 40195.45781 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.281, "high": 1.283, "low": 1.272, "close": 1.273, "volume": 66514.51, "close_time": 1757116799999, "quote_volume": 84981.63136, "trades": 2549, "taker_buy_base": 27691.05, "taker_buy_quote": 35378.33623 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.273, "high": 1.277, "low": 1.265, "close": 1.274, "volume": 68206.39, "close_time": 1757131199999, "quote_volume": 86634.03872, "trades": 1682, "taker_buy_base": 24227.39, "taker_buy_quote": 30781.91464 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.274, "high": 1.276, "low": 1.268, "close": 1.269, "volume": 52194.41, "close_time": 1757145599999, "quote_volume": 66362.29686, "trades": 1090, "taker_buy_base": 23649.57, "taker_buy_quote": 30075.23494 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.269, "high": 1.27, "low": 1.255, "close": 1.259, "volume": 45191.25, "close_time": 1757159999999, "quote_volume": 56956.35127, "trades": 1512, "taker_buy_base": 17171.13, "taker_buy_quote": 21648.10204 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.259, "high": 1.263, "low": 1.249, "close": 1.25, "volume": 79507.67, "close_time": 1757174399999, "quote_volume": 99796.91723, "trades": 1877, "taker_buy_base": 28778.93, "taker_buy_quote": 36140.95705 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.25, "high": 1.256, "low": 1.248, "close": 1.249, "volume": 33169.95, "close_time": 1757188799999, "quote_volume": 41564.25701, "trades": 1113, "taker_buy_base": 15768.14, "taker_buy_quote": 19761.84 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.249, "high": 1.259, "low": 1.249, "close": 1.255, "volume": 23211.85, "close_time": 1757203199999, "quote_volume": 29146.6973, "trades": 845, "taker_buy_base": 14724.73, "taker_buy_quote": 18482.34966 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.255, "high": 1.263, "low": 1.253, "close": 1.261, "volume": 20846.22, "close_time": 1757217599999, "quote_volume": 26237.68669, "trades": 734, "taker_buy_base": 7820.47, "taker_buy_quote": 9835.18353 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.262, "high": 1.268, "low": 1.259, "close": 1.261, "volume": 26694.54, "close_time": 1757231999999, "quote_volume": 33718.43398, "trades": 1084, "taker_buy_base": 13575.92, "taker_buy_quote": 17156.41436 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.261, "high": 1.264, "low": 1.258, "close": 1.263, "volume": 21790.31, "close_time": 1757246399999, "quote_volume": 27479.79269, "trades": 643, "taker_buy_base": 8788.06, "taker_buy_quote": 11086.41517 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.264, "high": 1.265, "low": 1.256, "close": 1.261, "volume": 34126.04, "close_time": 1757260799999, "quote_volume": 43015.35718, "trades": 957, "taker_buy_base": 11933.26, "taker_buy_quote": 15043.38813 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.262, "high": 1.266, "low": 1.255, "close": 1.257, "volume": 28778.87, "close_time": 1757275199999, "quote_volume": 36306.03005, "trades": 776, "taker_buy_base": 14578.4, "taker_buy_quote": 18392.84138 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.258, "high": 1.265, "low": 1.256, "close": 1.262, "volume": 13240.97, "close_time": 1757289599999, "quote_volume": 16684.90549, "trades": 952, "taker_buy_base": 7374.19, "taker_buy_quote": 9297.2212 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.261, "high": 1.272, "low": 1.258, "close": 1.269, "volume": 39995.88, "close_time": 1757303999999, "quote_volume": 50574.89146, "trades": 1129, "taker_buy_base": 25448.47, "taker_buy_quote": 32196.66297 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.27, "high": 1.27, "low": 1.258, "close": 1.261, "volume": 37511.39, "close_time": 1757318399999, "quote_volume": 47337.73076, "trades": 1073, "taker_buy_base": 12376.88, "taker_buy_quote": 15617.37931 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.261, "high": 1.369, "low": 1.26, "close": 1.357, "volume": 914038.27, "close_time": 1757332799999, "quote_volume": 1223502.21526, "trades": 19385, "taker_buy_base": 514848.01, "taker_buy_quote": 689058.15409 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.358, "high": 1.359, "low": 1.328, "close": 1.334, "volume": 305529.02, "close_time": 1757347199999, "quote_volume": 411109.48834, "trades": 5931, "taker_buy_base": 116438.92, "taker_buy_quote": 156766.47491 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.332, "high": 1.347, "low": 1.328, "close": 1.336, "volume": 85141.07, "close_time": 1757361599999, "quote_volume": 113785.91527, "trades": 1837, "taker_buy_base": 47537.43, "taker_buy_quote": 63513.34716 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.336, "high": 1.35, "low": 1.331, "close": 1.349, "volume": 52680.8, "close_time": 1757375999999, "quote_volume": 70601.37521, "trades": 1048, "taker_buy_base": 24421.32, "taker_buy_quote": 32742.25901 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.347, "high": 1.42, "low": 1.343, "close": 1.417, "volume": 988200.69, "close_time": 1757390399999, "quote_volume": 1385099.63348, "trades": 15987, "taker_buy_base": 667988.55, "taker_buy_quote": 937690.05826 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.416, "high": 1.426, "low": 1.259, "close": 1.298, "volume": 1082494.98, "close_time": 1757404799999, "quote_volume": 1484296.53411, "trades": 16913, "taker_buy_base": 638823.85, "taker_buy_quote": 880584.90656 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.295, "high": 1.331, "low": 1.268, "close": 1.28, "volume": 635742.15, "close_time": 1757419199999, "quote_volume": 820166.83548, "trades": 14652, "taker_buy_base": 339569.82, "taker_buy_quote": 438177.86867 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.28, "high": 1.287, "low": 1.212, "close": 1.227, "volume": 407740.07, "close_time": 1757433599999, "quote_volume": 508874.3654, "trades": 8449, "taker_buy_base": 144524.66, "taker_buy_quote": 180524.74513 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.227, "high": 1.237, "low": 1.213, "close": 1.215, "volume": 206881.28, "close_time": 1757447999999, "quote_volume": 254027.33314, "trades": 5798, "taker_buy_base": 123141.98, "taker_buy_quote": 151329.04737 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.214, "high": 1.214, "low": 1.162, "close": 1.173, "volume": 382957.83, "close_time": 1757462399999, "quote_volume": 453963.75661, "trades": 9013, "taker_buy_base": 207488.03, "taker_buy_quote": 245760.8053 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.173, "high": 1.2, "low": 1.168, "close": 1.193, "volume": 266536.06, "close_time": 1757476799999, "quote_volume": 316716.21803, "trades": 6928, "taker_buy_base": 164796.84, "taker_buy_quote": 195829.93633 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.193, "high": 1.23, "low": 1.188, "close": 1.221, "volume": 455187.83, "close_time": 1757491199999, "quote_volume": 551825.21151, "trades": 10627, "taker_buy_base": 238736.16, "taker_buy_quote": 289253.25413 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.222, "high": 1.249, "low": 1.211, "close": 1.221, "volume": 475883.57, "close_time": 1757505599999, "quote_volume": 586076.31929, "trades": 11207, "taker_buy_base": 224706.12, "taker_buy_quote": 277030.75988 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.222, "high": 1.25, "low": 1.211, "close": 1.236, "volume": 560526.52, "close_time": 1757519999999, "quote_volume": 692039.3613, "trades": 11234, "taker_buy_base": 254286.4, "taker_buy_quote": 314406.19364 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.236, "high": 1.245, "low": 1.226, "close": 1.239, "volume": 128658.61, "close_time": 1757534399999, "quote_volume": 159076.28969, "trades": 2645, "taker_buy_base": 45708.43, "taker_buy_quote": 56496.17106 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.238, "high": 1.257, "low": 1.238, "close": 1.254, "volume": 109122.56, "close_time": 1757548799999, "quote_volume": 136297.3792, "trades": 2136, "taker_buy_base": 50487.15, "taker_buy_quote": 63077.01782 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.254, "high": 1.288, "low": 1.254, "close": 1.272, "volume": 243526.17, "close_time": 1757563199999, "quote_volume": 309984.49767, "trades": 6338, "taker_buy_base": 113306.39, "taker_buy_quote": 144180.11679 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.274, "high": 1.279, "low": 1.235, "close": 1.256, "volume": 201433.29, "close_time": 1757577599999, "quote_volume": 253301.79164, "trades": 4851, "taker_buy_base": 59662.2, "taker_buy_quote": 75049.34621 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.256, "high": 1.259, "low": 1.239, "close": 1.243, "volume": 92381.0, "close_time": 1757591999999, "quote_volume": 115696.80108, "trades": 2551, "taker_buy_base": 33081.02, "taker_buy_quote": 41463.42722 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.244, "high": 1.26, "low": 1.236, "close": 1.251, "volume": 227958.89, "close_time": 1757606399999, "quote_volume": 284796.27255, "trades": 7047, "taker_buy_base": 124630.84, "taker_buy_quote": 155774.00166 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.251, "high": 1.262, "low": 1.251, "close": 1.261, "volume": 44363.78, "close_time": 1757620799999, "quote_volume": 55789.72251, "trades": 1502, "taker_buy_base": 19806.64, "taker_buy_quote": 24914.73471 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.262, "high": 1.27, "low": 1.26, "close": 1.268, "volume": 74534.14, "close_time": 1757635199999, "quote_volume": 94317.07997, "trades": 1389, "taker_buy_base": 53389.72, "taker_buy_quote": 67580.35891 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.268, "high": 1.273, "low": 1.25, "close": 1.256, "volume": 58415.95, "close_time": 1757649599999, "quote_volume": 73566.76806, "trades": 1694, "taker_buy_base": 22979.88, "taker_buy_quote": 28930.7679 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.257, "high": 1.268, "low": 1.257, "close": 1.261, "volume": 55817.26, "close_time": 1757663999999, "quote_volume": 70531.51373, "trades": 1419, "taker_buy_base": 29732.41, "taker_buy_quote": 37584.87401 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.26, "high": 1.261, "low": 1.244, "close": 1.244, "volume": 61135.51, "close_time": 1757678399999, "quote_volume": 76485.98485, "trades": 1399, "taker_buy_base": 21696.26, "taker_buy_quote": 27168.09836 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.244, "high": 1.252, "low": 1.242, "close": 1.25, "volume": 68445.83, "close_time": 1757692799999, "quote_volume": 85416.75352, "trades": 2354, "taker_buy_base": 23221.14, "taker_buy_quote": 28990.27037 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.251, "high": 1.266, "low": 1.251, "close": 1.264, "volume": 56234.78, "close_time": 1757707199999, "quote_volume": 70833.65048, "trades": 1716, "taker_buy_base": 27134.19, "taker_buy_quote": 34189.31055 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.263, "high": 1.3, "low": 1.26, "close": 1.283, "volume": 109580.21, "close_time": 1757721599999, "quote_volume": 139612.14845, "trades": 2426, "taker_buy_base": 64961.58, "taker_buy_quote": 82810.28919 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.284, "high": 1.314, "low": 1.284, "close": 1.301, "volume": 214632.2, "close_time": 1757735999999, "quote_volume": 279286.61393, "trades": 5657, "taker_buy_base": 101941.1, "taker_buy_quote": 132612.31598 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.3, "high": 1.307, "low": 1.293, "close": 1.3, "volume": 66713.34, "close_time": 1757750399999, "quote_volume": 86666.95642, "trades": 1695, "taker_buy_base": 21158.81, "taker_buy_quote": 27502.22928 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.299, "high": 1.313, "low": 1.297, "close": 1.308, "volume": 65387.6, "close_time": 1757764799999, "quote_volume": 85298.06609, "trades": 1526, "taker_buy_base": 29974.49, "taker_buy_quote": 39129.15597 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.308, "high": 1.31, "low": 1.273, "close": 1.301, "volume": 155415.7, "close_time": 1757779199999, "quote_volume": 200828.01433, "trades": 2937, "taker_buy_base": 61586.84, "taker_buy_quote": 79598.26599 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.3, "high": 1.302, "low": 1.285, "close": 1.3, "volume": 48189.53, "close_time": 1757793599999, "quote_volume": 62396.21728, "trades": 1367, "taker_buy_base": 23138.61, "taker_buy_quote": 29958.90067 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.3, "high": 1.308, "low": 1.292, "close": 1.304, "volume": 61825.08, "close_time": 1757807999999, "quote_volume": 80529.8419, "trades": 908, "taker_buy_base": 28310.64, "taker_buy_quote": 36912.90955 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.303, "high": 1.317, "low": 1.288, "close": 1.29, "volume": 77893.13, "close_time": 1757822399999, "quote_volume": 101305.18638, "trades": 1842, "taker_buy_base": 35673.78, "taker_buy_quote": 46459.02575 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.29, "high": 1.305, "low": 1.275, "close": 1.286, "volume": 98546.12, "close_time": 1757836799999, "quote_volume": 127326.63758, "trades": 1849, "taker_buy_base": 39207.5, "taker_buy_quote": 50737.8286 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.287, "high": 1.292, "low": 1.261, "close": 1.269, "volume": 132601.45, "close_time": 1757851199999, "quote_volume": 169269.60502, "trades": 2441, "taker_buy_base": 65298.63, "taker_buy_quote": 83259.23898 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.27, "high": 1.283, "low": 1.248, "close": 1.253, "volume": 154946.97, "close_time": 1757865599999, "quote_volume": 196290.43183, "trades": 4801, "taker_buy_base": 79782.66, "taker_buy_quote": 101173.21852 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.254, "high": 1.267, "low": 1.245, "close": 1.251, "volume": 108979.79, "close_time": 1757879999999, "quote_volume": 136849.07732, "trades": 2308, "taker_buy_base": 50561.87, "taker_buy_quote": 63569.78993 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.251, "high": 1.256, "low": 1.237, "close": 1.245, "volume": 64484.67, "close_time": 1757894399999, "quote_volume": 80463.06925, "trades": 2055, "taker_buy_base": 35752.2, "taker_buy_quote": 44595.48403 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.245, "high": 1.256, "low": 1.241, "close": 1.252, "volume": 42606.21, "close_time": 1757908799999, "quote_volume": 53230.62502, "trades": 1513, "taker_buy_base": 27908.93, "taker_buy_quote": 34872.28852 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.251, "high": 1.257, "low": 1.235, "close": 1.24, "volume": 132894.47, "close_time": 1757923199999, "quote_volume": 165374.15035, "trades": 2537, "taker_buy_base": 63466.74, "taker_buy_quote": 78953.59738 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.238, "high": 1.239, "low": 1.207, "close": 1.211, "volume": 143403.43, "close_time": 1757937599999, "quote_volume": 175311.22719, "trades": 3612, "taker_buy_base": 49589.29, "taker_buy_quote": 60737.15354 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.212, "high": 1.22, "low": 1.195, "close": 1.198, "volume": 162394.46, "close_time": 1757951999999, "quote_volume": 195948.2584, "trades": 4051, "taker_buy_base": 62171.88, "taker_buy_quote": 75158.91988 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.198, "high": 1.211, "low": 1.186, "close": 1.193, "volume": 99977.03, "close_time": 1757966399999, "quote_volume": 119533.152, "trades": 3111, "taker_buy_base": 46774.83, "taker_buy_quote": 55957.72695 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.194, "high": 1.209, "low": 1.193, "close": 1.206, "volume": 49211.23, "close_time": 1757980799999, "quote_volume": 59191.63959, "trades": 2012, "taker_buy_base": 17537.14, "taker_buy_quote": 21092.32599 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.206, "high": 1.206, "low": 1.184, "close": 1.186, "volume": 67965.53, "close_time": 1757995199999, "quote_volume": 81323.28927, "trades": 2697, "taker_buy_base": 19480.98, "taker_buy_quote": 23315.54854 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.186, "high": 1.203, "low": 1.136, "close": 1.183, "volume": 399119.36, "close_time": 1758009599999, "quote_volume": 468468.39425, "trades": 9137, "taker_buy_base": 172064.96, "taker_buy_quote": 202123.99719 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.182, "high": 1.197, "low": 1.181, "close": 1.183, "volume": 49205.92, "close_time": 1758023999999, "quote_volume": 58530.90204, "trades": 2099, "taker_buy_base": 24814.2, "taker_buy_quote": 29526.54522 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.183, "high": 1.2, "low": 1.178, "close": 1.199, "volume": 50186.99, "close_time": 1758038399999, "quote_volume": 59636.32566, "trades": 1875, "taker_buy_base": 22099.43, "taker_buy_quote": 26279.48646 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.202, "high": 1.213, "low": 1.194, "close": 1.209, "volume": 77029.45, "close_time": 1758052799999, "quote_volume": 92793.53057, "trades": 1757, "taker_buy_base": 37847.01, "taker_buy_quote": 45632.60537 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.21, "high": 1.212, "low": 1.202, "close": 1.205, "volume": 34581.5, "close_time": 1758067199999, "quote_volume": 41771.4865, "trades": 1370, "taker_buy_base": 16844.61, "taker_buy_quote": 20352.21656 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.204, "high": 1.211, "low": 1.195, "close": 1.201, "volume": 93044.3, "close_time": 1758081599999, "quote_volume": 111840.0345, "trades": 1554, "taker_buy_base": 51662.94, "taker_buy_quote": 62104.93161 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.201, "high": 1.21, "low": 1.184, "close": 1.203, "volume": 78278.59, "close_time": 1758095999999, "quote_volume": 93785.36283, "trades": 1982, "taker_buy_base": 40481.7, "taker_buy_quote": 48499.85917 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.202, "high": 1.202, "low": 1.185, "close": 1.197, "volume": 59481.36, "close_time": 1758110399999, "quote_volume": 70921.268, "trades": 1689, "taker_buy_base": 28964.44, "taker_buy_quote": 34519.85341 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.197, "high": 1.201, "low": 1.188, "close": 1.192, "volume": 36302.79, "close_time": 1758124799999, "quote_volume": 43360.40094, "trades": 1697, "taker_buy_base": 16316.83, "taker_buy_quote": 19469.18547 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.19, "high": 1.223, "low": 1.183, "close": 1.221, "volume": 134420.16, "close_time": 1758139199999, "quote_volume": 161652.76207, "trades": 4186, "taker_buy_base": 51522.48, "taker_buy_quote": 62010.62168 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.222, "high": 1.237, "low": 1.21, "close": 1.231, "volume": 91315.54, "close_time": 1758153599999, "quote_volume": 112000.33671, "trades": 3017, "taker_buy_base": 39752.27, "taker_buy_quote": 48759.54169 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.232, "high": 1.236, "low": 1.226, "close": 1.232, "volume": 68559.19, "close_time": 1758167999999, "quote_volume": 84400.68609, "trades": 1956, "taker_buy_base": 31624.41, "taker_buy_quote": 38938.9325 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.232, "high": 1.235, "low": 1.218, "close": 1.227, "volume": 49220.6, "close_time": 1758182399999, "quote_volume": 60442.46985, "trades": 1012, "taker_buy_base": 26133.24, "taker_buy_quote": 32092.81526 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.226, "high": 1.237, "low": 1.222, "close": 1.224, "volume": 79284.57, "close_time": 1758196799999, "quote_volume": 97545.19263, "trades": 1694, "taker_buy_base": 29120.84, "taker_buy_quote": 35834.1425 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.225, "high": 1.235, "low": 1.222, "close": 1.228, "volume": 65258.98, "close_time": 1758211199999, "quote_volume": 80214.23847, "trades": 1563, "taker_buy_base": 34601.42, "taker_buy_quote": 42540.0183 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.23, "high": 1.243, "low": 1.23, "close": 1.233, "volume": 91759.81, "close_time": 1758225599999, "quote_volume": 113621.84135, "trades": 1101, "taker_buy_base": 37354.48, "taker_buy_quote": 46236.02454 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.234, "high": 1.24, "low": 1.23, "close": 1.235, "volume": 25120.43, "close_time": 1758239999999, "quote_volume": 31038.11425, "trades": 725, "taker_buy_base": 13809.99, "taker_buy_quote": 17066.28415 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.235, "high": 1.251, "low": 1.231, "close": 1.232, "volume": 56896.37, "close_time": 1758254399999, "quote_volume": 70679.13471, "trades": 1509, "taker_buy_base": 35839.94, "taker_buy_quote": 44538.02295 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.232, "high": 1.248, "low": 1.223, "close": 1.242, "volume": 76365.6, "close_time": 1758268799999, "quote_volume": 94321.79999, "trades": 1735, "taker_buy_base": 45436.26, "taker_buy_quote": 56163.13797 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.24, "high": 1.245, "low": 1.216, "close": 1.218, "volume": 74587.49, "close_time": 1758283199999, "quote_volume": 91714.28652, "trades": 1590, "taker_buy_base": 44742.31, "taker_buy_quote": 55035.95758 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.218, "high": 1.229, "low": 1.213, "close": 1.217, "volume": 64108.15, "close_time": 1758297599999, "quote_volume": 78325.9615, "trades": 1540, "taker_buy_base": 33168.42, "taker_buy_quote": 40522.75309 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.219, "high": 1.225, "low": 1.213, "close": 1.218, "volume": 42076.64, "close_time": 1758311999999, "quote_volume": 51278.86056, "trades": 1267, "taker_buy_base": 22227.9, "taker_buy_quote": 27091.6528 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.218, "high": 1.232, "low": 1.215, "close": 1.219, "volume": 41581.02, "close_time": 1758326399999, "quote_volume": 50875.9981, "trades": 1380, "taker_buy_base": 26715.28, "taker_buy_quote": 32680.93702 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.219, "high": 1.228, "low": 1.215, "close": 1.226, "volume": 41439.84, "close_time": 1758340799999, "quote_volume": 50597.23219, "trades": 1288, "taker_buy_base": 21485.05, "taker_buy_quote": 26246.27278 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.225, "high": 1.236, "low": 1.223, "close": 1.234, "volume": 54163.64, "close_time": 1758355199999, "quote_volume": 66660.80489, "trades": 1556, "taker_buy_base": 29053.34, "taker_buy_quote": 35760.59265 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.233, "high": 1.234, "low": 1.218, "close": 1.224, "volume": 41258.09, "close_time": 1758369599999, "quote_volume": 50504.70389, "trades": 1325, "taker_buy_base": 26402.59, "taker_buy_quote": 32307.15456 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.224, "high": 1.236, "low": 1.219, "close": 1.23, "volume": 26794.5, "close_time": 1758383999999, "quote_volume": 32841.97114, "trades": 996, "taker_buy_base": 16305.8, "taker_buy_quote": 19981.63179 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.23, "high": 1.234, "low": 1.227, "close": 1.228, "volume": 22759.18, "close_time": 1758398399999, "quote_volume": 27996.03726, "trades": 946, "taker_buy_base": 10999.14, "taker_buy_quote": 13533.0146 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.228, "high": 1.234, "low": 1.225, "close": 1.229, "volume": 23756.91, "close_time": 1758412799999, "quote_volume": 29188.51839, "trades": 641, "taker_buy_base": 11102.12, "taker_buy_quote": 13652.52696 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.228, "high": 1.229, "low": 1.211, "close": 1.217, "volume": 91466.62, "close_time": 1758427199999, "quote_volume": 111326.08645, "trades": 1212, "taker_buy_base": 44354.91, "taker_buy_quote": 53971.72526 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.218, "high": 1.236, "low": 1.211, "close": 1.233, "volume": 68897.16, "close_time": 1758441599999, "quote_volume": 84450.45647, "trades": 1684, "taker_buy_base": 33232.74, "taker_buy_quote": 40733.21726 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.234, "high": 1.234, "low": 1.211, "close": 1.216, "volume": 53812.14, "close_time": 1758455999999, "quote_volume": 65835.97409, "trades": 1227, "taker_buy_base": 32670.38, "taker_buy_quote": 40025.03585 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.216, "high": 1.23, "low": 1.216, "close": 1.223, "volume": 42102.92, "close_time": 1758470399999, "quote_volume": 51557.50373, "trades": 1046, "taker_buy_base": 21485.69, "taker_buy_quote": 26316.22269 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.223, "high": 1.23, "low": 1.214, "close": 1.228, "volume": 58436.85, "close_time": 1758484799999, "quote_volume": 71437.74637, "trades": 1557, "taker_buy_base": 30643.8, "taker_buy_quote": 37463.09759 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.228, "high": 1.229, "low": 1.218, "close": 1.22, "volume": 13897.79, "close_time": 1758499199999, "quote_volume": 17002.33692, "trades": 542, "taker_buy_base": 5344.47, "taker_buy_quote": 6536.63815 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.218, "high": 1.254, "low": 1.192, "close": 1.245, "volume": 613102.89, "close_time": 1758513599999, "quote_volume": 758102.11555, "trades": 10573, "taker_buy_base": 350425.2, "taker_buy_quote": 433396.385 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.244, "high": 1.247, "low": 1.142, "close": 1.203, "volume": 553384.1, "close_time": 1758527999999, "quote_volume": 667675.98561, "trades": 10022, "taker_buy_base": 277195.82, "taker_buy_quote": 334270.48739 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.203, "high": 1.211, "low": 1.192, "close": 1.198, "volume": 119947.94, "close_time": 1758542399999, "quote_volume": 144095.49619, "trades": 3810, "taker_buy_base": 53205.54, "taker_buy_quote": 63929.86543 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.198, "high": 1.212, "low": 1.195, "close": 1.21, "volume": 117342.08, "close_time": 1758556799999, "quote_volume": 141444.82646, "trades": 3448, "taker_buy_base": 66254.48, "taker_buy_quote": 79885.47413 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.208, "high": 1.211, "low": 1.194, "close": 1.196, "volume": 102276.13, "close_time": 1758571199999, "quote_volume": 122859.66518, "trades": 2381, "taker_buy_base": 52608.63, "taker_buy_quote": 63205.4518 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.196, "high": 1.217, "low": 1.194, "close": 1.213, "volume": 34367.85, "close_time": 1758585599999, "quote_volume": 41558.15473, "trades": 896, "taker_buy_base": 11772.92, "taker_buy_quote": 14232.37288 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.213, "high": 1.26, "low": 1.21, "close": 1.249, "volume": 351617.01, "close_time": 1758599999999, "quote_volume": 435036.53744, "trades": 5688, "taker_buy_base": 192046.14, "taker_buy_quote": 238178.89741 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.25, "high": 1.272, "low": 1.234, "close": 1.264, "volume": 209022.06, "close_time": 1758614399999, "quote_volume": 262198.78865, "trades": 4323, "taker_buy_base": 89144.5, "taker_buy_quote": 111772.44496 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.264, "high": 1.269, "low": 1.216, "close": 1.217, "volume": 170574.32, "close_time": 1758628799999, "quote_volume": 213076.05704, "trades": 3340, "taker_buy_base": 78303.52, "taker_buy_quote": 97846.50612 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.216, "high": 1.218, "low": 1.19, "close": 1.215, "volume": 150415.21, "close_time": 1758643199999, "quote_volume": 181347.98693, "trades": 3254, "taker_buy_base": 67201.57, "taker_buy_quote": 81052.58008 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.215, "high": 1.225, "low": 1.204, "close": 1.214, "volume": 66891.85, "close_time": 1758657599999, "quote_volume": 81125.55446, "trades": 1772, "taker_buy_base": 35362.91, "taker_buy_quote": 42875.82402 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.214, "high": 1.23, "low": 1.214, "close": 1.219, "volume": 44039.06, "close_time": 1758671999999, "quote_volume": 53830.54961, "trades": 1037, "taker_buy_base": 20139.41, "taker_buy_quote": 24622.22121 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.219, "high": 1.239, "low": 1.203, "close": 1.238, "volume": 167181.6, "close_time": 1758686399999, "quote_volume": 204217.0151, "trades": 3020, "taker_buy_base": 87436.24, "taker_buy_quote": 106750.64322 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.237, "high": 1.245, "low": 1.227, "close": 1.237, "volume": 125905.11, "close_time": 1758700799999, "quote_volume": 155486.7981, "trades": 2179, "taker_buy_base": 70130.35, "taker_buy_quote": 86604.96238 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.239, "high": 1.248, "low": 1.231, "close": 1.241, "volume": 52204.16, "close_time": 1758715199999, "quote_volume": 64694.13717, "trades": 1279, "taker_buy_base": 17948.56, "taker_buy_quote": 22271.8937 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.242, "high": 1.253, "low": 1.24, "close": 1.244, "volume": 60762.02, "close_time": 1758729599999, "quote_volume": 75738.57416, "trades": 2034, "taker_buy_base": 31144.01, "taker_buy_quote": 38845.83142 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.244, "high": 1.253, "low": 1.238, "close": 1.245, "volume": 44222.86, "close_time": 1758743999999, "quote_volume": 55130.03022, "trades": 2042, "taker_buy_base": 22441.83, "taker_buy_quote": 27982.64547 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.245, "high": 1.254, "low": 1.232, "close": 1.239, "volume": 39213.85, "close_time": 1758758399999, "quote_volume": 48690.52739, "trades": 1778, "taker_buy_base": 17526.77, "taker_buy_quote": 21762.96576 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.239, "high": 1.249, "low": 1.217, "close": 1.226, "volume": 132907.77, "close_time": 1758772799999, "quote_volume": 164281.63303, "trades": 4080, "taker_buy_base": 51829.91, "taker_buy_quote": 64100.64501 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.226, "high": 1.23, "low": 1.2, "close": 1.212, "volume": 128794.86, "close_time": 1758787199999, "quote_volume": 156338.84713, "trades": 4526, "taker_buy_base": 65908.7, "taker_buy_quote": 79958.44861 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.213, "high": 1.23, "low": 1.207, "close": 1.227, "volume": 84870.23, "close_time": 1758801599999, "quote_volume": 103357.65577, "trades": 3111, "taker_buy_base": 58632.93, "taker_buy_quote": 71390.76389 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.227, "high": 1.251, "low": 1.197, "close": 1.23, "volume": 332194.65, "close_time": 1758815999999, "quote_volume": 406934.88359, "trades": 9972, "taker_buy_base": 159098.04, "taker_buy_quote": 195141.7672 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.23, "high": 1.32, "low": 1.227, "close": 1.31, "volume": 1195419.92, "close_time": 1758830399999, "quote_volume": 1536130.27946, "trades": 16382, "taker_buy_base": 661065.91, "taker_buy_quote": 848911.6451 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.311, "high": 1.352, "low": 1.29, "close": 1.303, "volume": 961607.65, "close_time": 1758844799999, "quote_volume": 1266611.6929, "trades": 15704, "taker_buy_base": 468878.69, "taker_buy_quote": 618474.17169 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.303, "high": 1.341, "low": 1.28, "close": 1.297, "volume": 493341.0, "close_time": 1758859199999, "quote_volume": 647734.7137, "trades": 9095, "taker_buy_base": 250120.4, "taker_buy_quote": 328690.3057 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.298, "high": 1.334, "low": 1.276, "close": 1.288, "volume": 466861.68, "close_time": 1758873599999, "quote_volume": 613001.81888, "trades": 8983, "taker_buy_base": 212894.12, "taker_buy_quote": 280140.13495 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.289, "high": 1.337, "low": 1.289, "close": 1.313, "volume": 454421.72, "close_time": 1758887999999, "quote_volume": 597416.22862, "trades": 10920, "taker_buy_base": 197182.79, "taker_buy_quote": 259297.40464 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.315, "high": 1.389, "low": 1.289, "close": 1.367, "volume": 762556.75, "close_time": 1758902399999, "quote_volume": 1020331.24583, "trades": 19486, "taker_buy_base": 310963.87, "taker_buy_quote": 417055.8526 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.366, "high": 1.4, "low": 1.31, "close": 1.314, "volume": 765173.79, "close_time": 1758916799999, "quote_volume": 1038724.22427, "trades": 18784, "taker_buy_base": 295474.72, "taker_buy_quote": 402506.17811 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.315, "high": 1.345, "low": 1.302, "close": 1.334, "volume": 169915.26, "close_time": 1758931199999, "quote_volume": 224520.45996, "trades": 4653, "taker_buy_base": 72536.35, "taker_buy_quote": 96005.87925 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.335, "high": 1.428, "low": 1.175, "close": 1.178, "volume": 3481265.43, "close_time": 1758945599999, "quote_volume": 4437458.08605, "trades": 85065, "taker_buy_base": 2452288.41, "taker_buy_quote": 3119888.509 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.178, "high": 1.274, "low": 1.107, "close": 1.126, "volume": 4992765.9, "close_time": 1758959999999, "quote_volume": 5796836.1618, "trades": 53030, "taker_buy_base": 2908250.47, "taker_buy_quote": 3376454.70512 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.125, "high": 1.143, "low": 1.112, "close": 1.122, "volume": 980643.64, "close_time": 1758974399999, "quote_volume": 1104012.90751, "trades": 16253, "taker_buy_base": 492261.29, "taker_buy_quote": 554574.13718 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.123, "high": 1.154, "low": 1.119, "close": 1.145, "volume": 632721.56, "close_time": 1758988799999, "quote_volume": 720650.19822, "trades": 9156, "taker_buy_base": 297779.05, "taker_buy_quote": 339150.19587 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.146, "high": 1.173, "low": 1.133, "close": 1.139, "volume": 426265.37, "close_time": 1759003199999, "quote_volume": 492501.57561, "trades": 5564, "taker_buy_base": 202594.42, "taker_buy_quote": 234354.04519 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.137, "high": 1.138, "low": 1.113, "close": 1.125, "volume": 337591.9, "close_time": 1759017599999, "quote_volume": 380029.7173, "trades": 3547, "taker_buy_base": 138520.13, "taker_buy_quote": 156050.46005 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.124, "high": 1.153, "low": 1.117, "close": 1.131, "volume": 330867.44, "close_time": 1759031999999, "quote_volume": 375153.48559, "trades": 4189, "taker_buy_base": 140445.24, "taker_buy_quote": 159257.76782 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.133, "high": 1.133, "low": 1.106, "close": 1.113, "volume": 314007.79, "close_time": 1759046399999, "quote_volume": 351162.03747, "trades": 5229, "taker_buy_base": 69419.41, "taker_buy_quote": 77659.02391 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.113, "high": 1.127, "low": 1.109, "close": 1.114, "volume": 252597.09, "close_time": 1759060799999, "quote_volume": 282256.63282, "trades": 5158, "taker_buy_base": 76752.7, "taker_buy_quote": 85819.65917 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.115, "high": 1.115, "low": 1.072, "close": 1.093, "volume": 421110.05, "close_time": 1759075199999, "quote_volume": 458651.26401, "trades": 6697, "taker_buy_base": 170597.47, "taker_buy_quote": 185724.83098 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.092, "high": 1.125, "low": 1.086, "close": 1.101, "volume": 348430.99, "close_time": 1759089599999, "quote_volume": 385070.93259, "trades": 4313, "taker_buy_base": 164106.22, "taker_buy_quote": 181829.36747 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.101, "high": 1.112, "low": 1.09, "close": 1.108, "volume": 158100.48, "close_time": 1759103999999, "quote_volume": 174166.68989, "trades": 1860, "taker_buy_base": 67862.39, "taker_buy_quote": 74759.22842 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.108, "high": 1.12, "low": 1.101, "close": 1.116, "volume": 117069.26, "close_time": 1759118399999, "quote_volume": 129882.40707, "trades": 1914, "taker_buy_base": 50129.08, "taker_buy_quote": 55654.37615 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.116, "high": 1.119, "low": 1.095, "close": 1.102, "volume": 209782.89, "close_time": 1759132799999, "quote_volume": 231327.63777, "trades": 2148, "taker_buy_base": 100862.72, "taker_buy_quote": 111295.59622 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.102, "high": 1.105, "low": 1.086, "close": 1.102, "volume": 152183.24, "close_time": 1759147199999, "quote_volume": 167229.67407, "trades": 2183, "taker_buy_base": 56250.17, "taker_buy_quote": 61765.24379 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.103, "high": 1.11, "low": 1.081, "close": 1.091, "volume": 265313.02, "close_time": 1759161599999, "quote_volume": 289794.40353, "trades": 2908, "taker_buy_base": 110329.46, "taker_buy_quote": 120468.79791 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.091, "high": 1.106, "low": 1.084, "close": 1.101, "volume": 108688.67, "close_time": 1759175999999, "quote_volume": 118950.84214, "trades": 1549, "taker_buy_base": 48051.24, "taker_buy_quote": 52580.75933 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.1, "high": 1.105, "low": 1.087, "close": 1.088, "volume": 68702.24, "close_time": 1759190399999, "quote_volume": 75303.99361, "trades": 1305, "taker_buy_base": 23053.24, "taker_buy_quote": 25257.78396 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.089, "high": 1.097, "low": 1.079, "close": 1.082, "volume": 165562.73, "close_time": 1759204799999, "quote_volume": 179892.78826, "trades": 2658, "taker_buy_base": 74419.35, "taker_buy_quote": 80824.5823 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.082, "high": 1.085, "low": 1.061, "close": 1.073, "volume": 197773.26, "close_time": 1759219199999, "quote_volume": 212392.27693, "trades": 2994, "taker_buy_base": 62762.85, "taker_buy_quote": 67334.29394 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.073, "high": 1.077, "low": 1.061, "close": 1.066, "volume": 140525.92, "close_time": 1759233599999, "quote_volume": 150143.1876, "trades": 2577, "taker_buy_base": 73023.57, "taker_buy_quote": 78065.2011 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.066, "high": 1.07, "low": 1.051, "close": 1.053, "volume": 214919.34, "close_time": 1759247999999, "quote_volume": 227796.22167, "trades": 2858, "taker_buy_base": 94596.52, "taker_buy_quote": 100185.31319 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.053, "high": 1.069, "low": 1.053, "close": 1.067, "volume": 67976.31, "close_time": 1759262399999, "quote_volume": 72086.94738, "trades": 2243, "taker_buy_base": 23004.48, "taker_buy_quote": 24383.50494 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.066, "high": 1.077, "low": 1.061, "close": 1.065, "volume": 44793.93, "close_time": 1759276799999, "quote_volume": 47892.22421, "trades": 1043, "taker_buy_base": 14635.29, "taker_buy_quote": 15667.77954 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.066, "high": 1.075, "low": 1.062, "close": 1.064, "volume": 77526.8, "close_time": 1759291199999, "quote_volume": 82910.64802, "trades": 1765, "taker_buy_base": 37203.24, "taker_buy_quote": 39820.90563 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.064, "high": 1.081, "low": 1.053, "close": 1.061, "volume": 138307.78, "close_time": 1759305599999, "quote_volume": 147900.28051, "trades": 2214, "taker_buy_base": 52088.6, "taker_buy_quote": 55794.08579 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.061, "high": 1.1, "low": 1.058, "close": 1.083, "volume": 201900.06, "close_time": 1759319999999, "quote_volume": 218683.60633, "trades": 3426, "taker_buy_base": 126269.74, "taker_buy_quote": 136846.61505 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.083, "high": 1.093, "low": 1.077, "close": 1.09, "volume": 138718.07, "close_time": 1759334399999, "quote_volume": 150708.05027, "trades": 3088, "taker_buy_base": 60552.67, "taker_buy_quote": 65829.53543 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.09, "high": 1.093, "low": 1.084, "close": 1.09, "volume": 100546.9, "close_time": 1759348799999, "quote_volume": 109340.40555, "trades": 1805, "taker_buy_base": 30281.03, "taker_buy_quote": 32956.23449 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.089, "high": 1.099, "low": 1.088, "close": 1.098, "volume": 74419.49, "close_time": 1759363199999, "quote_volume": 81479.73514, "trades": 1689, "taker_buy_base": 32016.67, "taker_buy_quote": 35062.47799 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.098, "high": 1.112, "low": 1.091, "close": 1.111, "volume": 120490.73, "close_time": 1759377599999, "quote_volume": 132805.2708, "trades": 3182, "taker_buy_base": 31116.43, "taker_buy_quote": 34262.09939 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.111, "high": 1.117, "low": 1.099, "close": 1.108, "volume": 143831.45, "close_time": 1759391999999, "quote_volume": 159493.59121, "trades": 3418, "taker_buy_base": 52398.63, "taker_buy_quote": 58124.62419 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.108, "high": 1.12, "low": 1.1, "close": 1.112, "volume": 100235.11, "close_time": 1759406399999, "quote_volume": 111170.23625, "trades": 1986, "taker_buy_base": 51332.28, "taker_buy_quote": 57053.01636 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.113, "high": 1.122, "low": 1.097, "close": 1.105, "volume": 169922.7, "close_time": 1759420799999, "quote_volume": 188362.95826, "trades": 3360, "taker_buy_base": 53977.01, "taker_buy_quote": 59898.26767 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.105, "high": 1.12, "low": 1.103, "close": 1.114, "volume": 93076.51, "close_time": 1759435199999, "quote_volume": 103447.31911, "trades": 2024, "taker_buy_base": 33703.92, "taker_buy_quote": 37442.9129 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.115, "high": 1.117, "low": 1.105, "close": 1.11, "volume": 155811.36, "close_time": 1759449599999, "quote_volume": 173240.26653, "trades": 2354, "taker_buy_base": 60501.7, "taker_buy_quote": 67314.46469 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.104, "volume": 41914.21, "close_time": 1759463999999, "quote_volume": 46298.27269, "trades": 1054, "taker_buy_base": 13096.27, "taker_buy_quote": 14479.57917 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.105, "high": 1.115, "low": 1.102, "close": 1.106, "volume": 54613.37, "close_time": 1759478399999, "quote_volume": 60603.42051, "trades": 2053, "taker_buy_base": 19423.12, "taker_buy_quote": 21547.31894 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.108, "high": 1.121, "low": 1.102, "close": 1.11, "volume": 93562.16, "close_time": 1759492799999, "quote_volume": 104023.60095, "trades": 3214, "taker_buy_base": 30827.21, "taker_buy_quote": 34266.20345 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.11, "high": 1.129, "low": 1.11, "close": 1.127, "volume": 98377.86, "close_time": 1759507199999, "quote_volume": 109961.34612, "trades": 3357, "taker_buy_base": 48759.99, "taker_buy_quote": 54494.16416 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.127, "high": 1.129, "low": 1.109, "close": 1.119, "volume": 119619.63, "close_time": 1759521599999, "quote_volume": 134057.12463, "trades": 3393, "taker_buy_base": 53568.76, "taker_buy_quote": 60013.19665 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.119, "high": 1.133, "low": 1.111, "close": 1.118, "volume": 125601.4, "close_time": 1759535999999, "quote_volume": 141017.33896, "trades": 2991, "taker_buy_base": 54693.93, "taker_buy_quote": 61483.84912 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.119, "high": 1.127, "low": 1.117, "close": 1.124, "volume": 60851.47, "close_time": 1759550399999, "quote_volume": 68327.01491, "trades": 1721, "taker_buy_base": 31659.88, "taker_buy_quote": 35553.55364 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.124, "high": 1.132, "low": 1.116, "close": 1.121, "volume": 76860.34, "close_time": 1759564799999, "quote_volume": 86533.12709, "trades": 1847, "taker_buy_base": 33189.02, "taker_buy_quote": 37398.88069 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.12, "high": 1.127, "low": 1.111, "close": 1.114, "volume": 75012.05, "close_time": 1759579199999, "quote_volume": 83870.30338, "trades": 1843, "taker_buy_base": 31149.77, "taker_buy_quote": 34833.4455 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.114, "high": 1.141, "low": 1.114, "close": 1.122, "volume": 243833.97, "close_time": 1759593599999, "quote_volume": 275569.32487, "trades": 6222, "taker_buy_base": 111734.23, "taker_buy_quote": 126341.87158 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.123, "high": 1.131, "low": 1.1, "close": 1.11, "volume": 136139.94, "close_time": 1759607999999, "quote_volume": 151911.05418, "trades": 2017, "taker_buy_base": 48649.96, "taker_buy_quote": 54382.53505 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.109, "high": 1.118, "low": 1.108, "close": 1.11, "volume": 38849.17, "close_time": 1759622399999, "quote_volume": 43236.07408, "trades": 959, "taker_buy_base": 18763.74, "taker_buy_quote": 20892.92257 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.111, "high": 1.115, "low": 1.095, "close": 1.113, "volume": 82207.59, "close_time": 1759636799999, "quote_volume": 90863.94266, "trades": 1587, "taker_buy_base": 34824.67, "taker_buy_quote": 38469.74962 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.113, "high": 1.124, "low": 1.112, "close": 1.124, "volume": 25090.69, "close_time": 1759651199999, "quote_volume": 28073.2353, "trades": 654, "taker_buy_base": 11286.23, "taker_buy_quote": 12632.97522 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.125, "high": 1.127, "low": 1.118, "close": 1.121, "volume": 48353.41, "close_time": 1759665599999, "quote_volume": 54279.90217, "trades": 818, "taker_buy_base": 21676.75, "taker_buy_quote": 24340.29329 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.121, "high": 1.129, "low": 1.115, "close": 1.126, "volume": 75786.69, "close_time": 1759679999999, "quote_volume": 85084.48993, "trades": 724, "taker_buy_base": 33865.44, "taker_buy_quote": 38028.04791 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.125, "high": 1.129, "low": 1.115, "close": 1.116, "volume": 52511.74, "close_time": 1759694399999, "quote_volume": 58847.70387, "trades": 895, "taker_buy_base": 24304.47, "taker_buy_quote": 27236.27111 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.116, "high": 1.118, "low": 1.091, "close": 1.094, "volume": 176426.76, "close_time": 1759708799999, "quote_volume": 194569.21718, "trades": 3145, "taker_buy_base": 74477.3, "taker_buy_quote": 82140.60611 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.094, "high": 1.144, "low": 1.093, "close": 1.118, "volume": 269743.96, "close_time": 1759723199999, "quote_volume": 302244.77425, "trades": 4750, "taker_buy_base": 136692.84, "taker_buy_quote": 153208.47954 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.118, "high": 1.122, "low": 1.109, "close": 1.12, "volume": 59524.73, "close_time": 1759737599999, "quote_volume": 66481.51923, "trades": 971, "taker_buy_base": 25940.02, "taker_buy_quote": 28966.80891 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.12, "high": 1.124, "low": 1.115, "close": 1.118, "volume": 46567.19, "close_time": 1759751999999, "quote_volume": 52105.76135, "trades": 1496, "taker_buy_base": 10764.89, "taker_buy_quote": 12051.61613 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.118, "high": 1.142, "low": 1.116, "close": 1.135, "volume": 117834.42, "close_time": 1759766399999, "quote_volume": 133226.5096, "trades": 2383, "taker_buy_base": 42739.64, "taker_buy_quote": 48382.23559 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.135, "high": 1.135, "low": 1.121, "close": 1.133, "volume": 186029.12, "close_time": 1759780799999, "quote_volume": 209767.59473, "trades": 1421, "taker_buy_base": 84578.46, "taker_buy_quote": 95314.5084 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.133, "high": 1.138, "low": 1.126, "close": 1.134, "volume": 122436.79, "close_time": 1759795199999, "quote_volume": 138640.63036, "trades": 1188, "taker_buy_base": 61306.4, "taker_buy_quote": 69459.00875 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.134, "high": 1.143, "low": 1.124, "close": 1.137, "volume": 72057.51, "close_time": 1759809599999, "quote_volume": 81780.97069, "trades": 1476, "taker_buy_base": 39063.04, "taker_buy_quote": 44345.70718 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.136, "high": 1.148, "low": 1.123, "close": 1.13, "volume": 204322.55, "close_time": 1759823999999, "quote_volume": 231820.02467, "trades": 8313, "taker_buy_base": 73017.6, "taker_buy_quote": 83016.65965 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.129, "high": 1.137, "low": 1.091, "close": 1.128, "volume": 364188.11, "close_time": 1759838399999, "quote_volume": 407327.00779, "trades": 11660, "taker_buy_base": 111605.83, "taker_buy_quote": 124561.12598 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.127, "high": 1.137, "low": 1.1, "close": 1.115, "volume": 308543.9, "close_time": 1759852799999, "quote_volume": 345774.17624, "trades": 7419, "taker_buy_base": 162720.9, "taker_buy_quote": 182277.92664 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.113, "high": 1.114, "low": 1.096, "close": 1.097, "volume": 96802.57, "close_time": 1759867199999, "quote_volume": 106987.63721, "trades": 1833, "taker_buy_base": 38280.73, "taker_buy_quote": 42296.53478 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.098, "high": 1.106, "low": 1.096, "close": 1.097, "volume": 69016.03, "close_time": 1759881599999, "quote_volume": 75934.15769, "trades": 971, "taker_buy_base": 40947.76, "taker_buy_quote": 45058.03196 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.097, "high": 1.139, "low": 1.096, "close": 1.127, "volume": 193820.36, "close_time": 1759895999999, "quote_volume": 217636.82993, "trades": 3882, "taker_buy_base": 120797.93, "taker_buy_quote": 135648.19441 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.128, "high": 1.137, "low": 1.122, "close": 1.128, "volume": 61366.96, "close_time": 1759910399999, "quote_volume": 69237.08369, "trades": 1539, "taker_buy_base": 28950.95, "taker_buy_quote": 32674.8514 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.129, "high": 1.148, "low": 1.117, "close": 1.129, "volume": 221605.96, "close_time": 1759924799999, "quote_volume": 250549.44711, "trades": 3708, "taker_buy_base": 125130.84, "taker_buy_quote": 141511.06887 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.128, "high": 1.152, "low": 1.125, "close": 1.146, "volume": 377293.03, "close_time": 1759939199999, "quote_volume": 431173.75985, "trades": 6951, "taker_buy_base": 189334.21, "taker_buy_quote": 216341.45907 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.145, "high": 1.15, "low": 1.134, "close": 1.135, "volume": 104518.91, "close_time": 1759953599999, "quote_volume": 119392.56447, "trades": 2240, "taker_buy_base": 37613.6, "taker_buy_quote": 42961.93836 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.136, "high": 1.15, "low": 1.13, "close": 1.141, "volume": 61962.78, "close_time": 1759967999999, "quote_volume": 70594.65587, "trades": 1453, "taker_buy_base": 39025.85, "taker_buy_quote": 44467.49988 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.141, "high": 1.15, "low": 1.133, "close": 1.146, "volume": 98060.69, "close_time": 1759982399999, "quote_volume": 111908.00332, "trades": 2566, "taker_buy_base": 52331.02, "taker_buy_quote": 59730.78696 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.146, "high": 1.15, "low": 1.137, "close": 1.14, "volume": 85882.36, "close_time": 1759996799999, "quote_volume": 98264.78569, "trades": 2203, "taker_buy_base": 35181.45, "taker_buy_quote": 40281.1695 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.139, "high": 1.158, "low": 1.13, "close": 1.152, "volume": 243315.0, "close_time": 1760011199999, "quote_volume": 278088.18416, "trades": 4247, "taker_buy_base": 121639.53, "taker_buy_quote": 139005.9517 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.152, "high": 1.179, "low": 1.151, "close": 1.156, "volume": 307517.88, "close_time": 1760025599999, "quote_volume": 358160.0025, "trades": 6359, "taker_buy_base": 145672.86, "taker_buy_quote": 169656.60428 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.157, "high": 1.175, "low": 1.15, "close": 1.167, "volume": 178065.99, "close_time": 1760039999999, "quote_volume": 207491.67875, "trades": 3543, "taker_buy_base": 75481.44, "taker_buy_quote": 87957.78676 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.166, "high": 1.169, "low": 1.152, "close": 1.158, "volume": 64129.6, "close_time": 1760054399999, "quote_volume": 74245.0582, "trades": 1698, "taker_buy_base": 21553.31, "taker_buy_quote": 24950.87238 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.158, "high": 1.168, "low": 1.156, "close": 1.163, "volume": 79210.67, "close_time": 1760068799999, "quote_volume": 92123.24793, "trades": 1829, "taker_buy_base": 29785.09, "taker_buy_quote": 34666.89446 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.164, "high": 1.177, "low": 1.16, "close": 1.172, "volume": 117373.53, "close_time": 1760083199999, "quote_volume": 137096.26092, "trades": 1969, "taker_buy_base": 67717.28, "taker_buy_quote": 79178.9238 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.174, "high": 1.187, "low": 1.167, "close": 1.181, "volume": 110826.73, "close_time": 1760097599999, "quote_volume": 130397.22709, "trades": 3105, "taker_buy_base": 50190.48, "taker_buy_quote": 59085.78065 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.181, "high": 1.187, "low": 1.127, "close": 1.144, "volume": 262060.03, "close_time": 1760111999999, "quote_volume": 303535.52965, "trades": 5036, "taker_buy_base": 118243.87, "taker_buy_quote": 136955.29658 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.144, "high": 1.157, "low": 1.121, "close": 1.129, "volume": 133853.31, "close_time": 1760126399999, "quote_volume": 152482.04834, "trades": 3431, "taker_buy_base": 74287.18, "taker_buy_quote": 84606.16004 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.129, "high": 1.132, "low": 0.033, "close": 0.671, "volume": 21375714.53, "close_time": 1760140799999, "quote_volume": 8716278.71742, "trades": 152204, "taker_buy_base": 10279668.72, "taker_buy_quote": 4246700.0392 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.671, "high": 0.744, "low": 0.647, "close": 0.69, "volume": 4094949.12, "close_time": 1760155199999, "quote_volume": 2831177.7049, "trades": 55174, "taker_buy_base": 1936179.38, "taker_buy_quote": 1337851.99917 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.69, "high": 0.726, "low": 0.675, "close": 0.697, "volume": 1124332.53, "close_time": 1760169599999, "quote_volume": 786629.94354, "trades": 15845, "taker_buy_base": 507741.06, "taker_buy_quote": 355011.60243 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.7, "high": 0.729, "low": 0.69, "close": 0.701, "volume": 814644.16, "close_time": 1760183999999, "quote_volume": 577699.47758, "trades": 11549, "taker_buy_base": 433527.41, "taker_buy_quote": 307927.21735 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.702, "high": 0.715, "low": 0.68, "close": 0.707, "volume": 818188.49, "close_time": 1760198399999, "quote_volume": 567589.97183, "trades": 10077, "taker_buy_base": 361584.62, "taker_buy_quote": 251174.21256 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.706, "high": 0.707, "low": 0.652, "close": 0.658, "volume": 919329.16, "close_time": 1760212799999, "quote_volume": 628099.09058, "trades": 9524, "taker_buy_base": 430630.44, "taker_buy_quote": 294216.46564 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.658, "high": 0.788, "low": 0.638, "close": 0.679, "volume": 3616709.06, "close_time": 1760227199999, "quote_volume": 2552636.61592, "trades": 40365, "taker_buy_base": 1707496.82, "taker_buy_quote": 1205710.99282 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.679, "high": 0.7, "low": 0.676, "close": 0.688, "volume": 463539.09, "close_time": 1760241599999, "quote_volume": 319040.01162, "trades": 5951, "taker_buy_base": 226275.15, "taker_buy_quote": 155747.71659 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.688, "high": 0.702, "low": 0.676, "close": 0.685, "volume": 385986.49, "close_time": 1760255999999, "quote_volume": 265860.37996, "trades": 4548, "taker_buy_base": 169632.65, "taker_buy_quote": 116873.51393 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.684, "high": 0.689, "low": 0.667, "close": 0.679, "volume": 393426.58, "close_time": 1760270399999, "quote_volume": 266183.92722, "trades": 4831, "taker_buy_base": 193540.68, "taker_buy_quote": 130808.02617 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.68, "high": 0.724, "low": 0.668, "close": 0.719, "volume": 601760.34, "close_time": 1760284799999, "quote_volume": 417323.88084, "trades": 7396, "taker_buy_base": 316000.65, "taker_buy_quote": 218428.11663 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.72, "high": 0.876, "low": 0.72, "close": 0.828, "volume": 1774333.27, "close_time": 1760299199999, "quote_volume": 1440398.60074, "trades": 21645, "taker_buy_base": 926185.96, "taker_buy_quote": 753119.65459 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.829, "high": 0.841, "low": 0.768, "close": 0.824, "volume": 992192.46, "close_time": 1760313599999, "quote_volume": 796742.08681, "trades": 15573, "taker_buy_base": 456626.36, "taker_buy_quote": 367467.88237 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.824, "high": 0.932, "low": 0.815, "close": 0.838, "volume": 1595156.52, "close_time": 1760327999999, "quote_volume": 1370535.78223, "trades": 28455, "taker_buy_base": 821260.08, "taker_buy_quote": 707477.40013 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.839, "high": 0.979, "low": 0.826, "close": 0.936, "volume": 3239113.02, "close_time": 1760342399999, "quote_volume": 3005883.39646, "trades": 64670, "taker_buy_base": 1604595.61, "taker_buy_quote": 1488374.3022 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.934, "high": 0.975, "low": 0.852, "close": 0.865, "volume": 1619105.51, "close_time": 1760356799999, "quote_volume": 1480901.95845, "trades": 30411, "taker_buy_base": 761265.63, "taker_buy_quote": 697597.17211 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.863, "high": 0.919, "low": 0.863, "close": 0.906, "volume": 1051128.77, "close_time": 1760371199999, "quote_volume": 938296.97569, "trades": 19985, "taker_buy_base": 555357.83, "taker_buy_quote": 496315.04282 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.906, "high": 0.955, "low": 0.901, "close": 0.918, "volume": 1121909.18, "close_time": 1760385599999, "quote_volume": 1037379.72813, "trades": 20581, "taker_buy_base": 556917.9, "taker_buy_quote": 515311.08306 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.918, "high": 0.93, "low": 0.902, "close": 0.929, "volume": 377984.81, "close_time": 1760399999999, "quote_volume": 346758.733, "trades": 8546, "taker_buy_base": 172814.96, "taker_buy_quote": 158560.95967 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.929, "high": 0.955, "low": 0.917, "close": 0.923, "volume": 744341.97, "close_time": 1760414399999, "quote_volume": 698625.1055, "trades": 17264, "taker_buy_base": 420518.43, "taker_buy_quote": 394677.94615 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.923, "high": 0.965, "low": 0.889, "close": 0.95, "volume": 1309667.89, "close_time": 1760428799999, "quote_volume": 1218739.8372, "trades": 28817, "taker_buy_base": 660991.24, "taker_buy_quote": 615594.26148 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.949, "high": 1.017, "low": 0.903, "close": 0.97, "volume": 2025001.52, "close_time": 1760443199999, "quote_volume": 1939742.46012, "trades": 32175, "taker_buy_base": 966584.32, "taker_buy_quote": 928581.41313 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.97, "high": 0.989, "low": 0.924, "close": 0.952, "volume": 1332196.4, "close_time": 1760457599999, "quote_volume": 1271147.94915, "trades": 22838, "taker_buy_base": 604314.29, "taker_buy_quote": 577675.94977 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.953, "high": 0.986, "low": 0.935, "close": 0.973, "volume": 407832.72, "close_time": 1760471999999, "quote_volume": 391890.70793, "trades": 8970, "taker_buy_base": 191483.28, "taker_buy_quote": 184227.97681 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.973, "high": 0.989, "low": 0.945, "close": 0.971, "volume": 495638.36, "close_time": 1760486399999, "quote_volume": 480676.12002, "trades": 8388, "taker_buy_base": 256972.76, "taker_buy_quote": 249322.03418 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.971, "high": 1.137, "low": 0.957, "close": 1.063, "volume": 1689454.96, "close_time": 1760500799999, "quote_volume": 1763809.45136, "trades": 41887, "taker_buy_base": 901869.6, "taker_buy_quote": 939607.99429 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.062, "high": 1.266, "low": 1.044, "close": 1.241, "volume": 3608891.67, "close_time": 1760515199999, "quote_volume": 4195826.10613, "trades": 80159, "taker_buy_base": 1837196.57, "taker_buy_quote": 2137466.19475 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.237, "high": 1.56, "low": 1.233, "close": 1.529, "volume": 6486145.15, "close_time": 1760529599999, "quote_volume": 9022665.77701, "trades": 93856, "taker_buy_base": 3571582.79, "taker_buy_quote": 4980567.22365 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.528, "high": 1.759, "low": 1.087, "close": 1.177, "volume": 13665845.17, "close_time": 1760543999999, "quote_volume": 19106702.66603, "trades": 241921, "taker_buy_base": 6732672.91, "taker_buy_quote": 9443271.33885 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.18, "high": 1.241, "low": 1.142, "close": 1.154, "volume": 4102166.53, "close_time": 1760558399999, "quote_volume": 4883927.75948, "trades": 76179, "taker_buy_base": 1971665.34, "taker_buy_quote": 2348820.48477 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.153, "high": 1.219, "low": 1.128, "close": 1.194, "volume": 1911704.04, "close_time": 1760572799999, "quote_volume": 2247547.88852, "trades": 43716, "taker_buy_base": 1052769.57, "taker_buy_quote": 1239212.34747 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.193, "high": 1.314, "low": 1.157, "close": 1.195, "volume": 3421972.76, "close_time": 1760587199999, "quote_volume": 4170236.22274, "trades": 71359, "taker_buy_base": 1678417.25, "taker_buy_quote": 2045264.89799 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.196, "high": 1.289, "low": 1.166, "close": 1.237, "volume": 2121437.27, "close_time": 1760601599999, "quote_volume": 2587814.64529, "trades": 44397, "taker_buy_base": 999599.47, "taker_buy_quote": 1220318.4529 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.239, "high": 1.445, "low": 1.216, "close": 1.445, "volume": 1972108.29, "close_time": 1760615999999, "quote_volume": 2638498.94867, "trades": 54666, "taker_buy_base": 1033950.99, "taker_buy_quote": 1381362.14737 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.445, "high": 1.553, "low": 1.289, "close": 1.46, "volume": 4160729.04, "close_time": 1760630399999, "quote_volume": 5957115.68482, "trades": 96334, "taker_buy_base": 2061017.92, "taker_buy_quote": 2959783.50792 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.46, "high": 1.553, "low": 1.372, "close": 1.515, "volume": 3031356.41, "close_time": 1760644799999, "quote_volume": 4453306.53669, "trades": 68655, "taker_buy_base": 1541410.95, "taker_buy_quote": 2266940.8775 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.516, "high": 1.542, "low": 1.353, "close": 1.386, "volume": 1455758.93, "close_time": 1760659199999, "quote_volume": 2097094.78142, "trades": 40796, "taker_buy_base": 680334.93, "taker_buy_quote": 979627.74337 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.385, "high": 1.548, "low": 1.358, "close": 1.521, "volume": 2044137.28, "close_time": 1760673599999, "quote_volume": 2991951.74384, "trades": 50549, "taker_buy_base": 1053461.34, "taker_buy_quote": 1540818.15658 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.523, "high": 1.721, "low": 1.467, "close": 1.618, "volume": 3783303.31, "close_time": 1760687999999, "quote_volume": 6126293.41082, "trades": 81553, "taker_buy_base": 2030273.48, "taker_buy_quote": 3293619.52084 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.617, "high": 1.676, "low": 1.507, "close": 1.539, "volume": 2468616.03, "close_time": 1760702399999, "quote_volume": 3918726.38718, "trades": 80726, "taker_buy_base": 1191101.62, "taker_buy_quote": 1894737.37315 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.539, "high": 1.63, "low": 1.434, "close": 1.583, "volume": 2319761.73, "close_time": 1760716799999, "quote_volume": 3582243.18503, "trades": 54189, "taker_buy_base": 1224930.41, "taker_buy_quote": 1898208.87725 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.583, "high": 1.612, "low": 1.468, "close": 1.506, "volume": 920383.55, "close_time": 1760731199999, "quote_volume": 1404252.0485, "trades": 26137, "taker_buy_base": 430796.56, "taker_buy_quote": 658358.13428 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.506, "high": 1.598, "low": 1.503, "close": 1.545, "volume": 583131.18, "close_time": 1760745599999, "quote_volume": 900355.87267, "trades": 17877, "taker_buy_base": 297586.53, "taker_buy_quote": 459720.9179 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.585, "low": 1.497, "close": 1.527, "volume": 751721.92, "close_time": 1760759999999, "quote_volume": 1152729.9435, "trades": 31668, "taker_buy_base": 352815.2, "taker_buy_quote": 542653.72176 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.527, "high": 1.57, "low": 1.48, "close": 1.49, "volume": 668397.19, "close_time": 1760774399999, "quote_volume": 1018984.90213, "trades": 21596, "taker_buy_base": 299318.17, "taker_buy_quote": 456277.49903 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.489, "high": 1.62, "low": 1.472, "close": 1.564, "volume": 807195.84, "close_time": 1760788799999, "quote_volume": 1249324.58843, "trades": 22912, "taker_buy_base": 390676.58, "taker_buy_quote": 604551.15291 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.565, "high": 1.574, "low": 1.32, "close": 1.436, "volume": 1354490.04, "close_time": 1760803199999, "quote_volume": 1947567.01354, "trades": 39910, "taker_buy_base": 583933.32, "taker_buy_quote": 843632.31154 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.436, "high": 1.46, "low": 1.417, "close": 1.422, "volume": 301637.94, "close_time": 1760817599999, "quote_volume": 434114.99044, "trades": 9248, "taker_buy_base": 140923.94, "taker_buy_quote": 202973.39178 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.422, "high": 1.444, "low": 1.411, "close": 1.427, "volume": 149575.09, "close_time": 1760831999999, "quote_volume": 213326.87349, "trades": 4352, "taker_buy_base": 67427.64, "taker_buy_quote": 96122.62169 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.427, "high": 1.504, "low": 1.426, "close": 1.465, "volume": 280248.41, "close_time": 1760846399999, "quote_volume": 409004.88431, "trades": 7327, "taker_buy_base": 142417.61, "taker_buy_quote": 207746.01541 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.464, "high": 1.491, "low": 1.418, "close": 1.434, "volume": 335894.99, "close_time": 1760860799999, "quote_volume": 486860.56667, "trades": 8455, "taker_buy_base": 161236.71, "taker_buy_quote": 233568.73896 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.434, "high": 1.516, "low": 1.426, "close": 1.446, "volume": 614185.41, "close_time": 1760875199999, "quote_volume": 909169.63121, "trades": 16771, "taker_buy_base": 323852.39, "taker_buy_quote": 478791.93343 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.445, "high": 1.491, "low": 1.421, "close": 1.453, "volume": 445778.98, "close_time": 1760889599999, "quote_volume": 647033.7394, "trades": 13747, "taker_buy_base": 226622.02, "taker_buy_quote": 328884.96844 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.453, "high": 1.473, "low": 1.433, "close": 1.447, "volume": 322431.37, "close_time": 1760903999999, "quote_volume": 467556.02565, "trades": 12538, "taker_buy_base": 156536.47, "taker_buy_quote": 226924.83272 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.446, "high": 1.446, "low": 1.39, "close": 1.404, "volume": 231957.38, "close_time": 1760918399999, "quote_volume": 327953.90788, "trades": 7542, "taker_buy_base": 113669.99, "taker_buy_quote": 160623.29803 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.403, "high": 1.584, "low": 1.392, "close": 1.535, "volume": 775906.91, "close_time": 1760932799999, "quote_volume": 1158045.07255, "trades": 21360, "taker_buy_base": 381659.41, "taker_buy_quote": 568557.2479 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.535, "high": 1.642, "low": 1.515, "close": 1.616, "volume": 782373.89, "close_time": 1760947199999, "quote_volume": 1252667.4324, "trades": 30897, "taker_buy_base": 426682.69, "taker_buy_quote": 684010.7746 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.615, "high": 1.625, "low": 1.538, "close": 1.58, "volume": 560356.2, "close_time": 1760961599999, "quote_volume": 885690.37926, "trades": 20174, "taker_buy_base": 252736.44, "taker_buy_quote": 399310.26964 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.58, "high": 1.684, "low": 1.568, "close": 1.595, "volume": 678956.08, "close_time": 1760975999999, "quote_volume": 1095040.95202, "trades": 18344, "taker_buy_base": 388389.57, "taker_buy_quote": 627738.68012 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.594, "high": 1.619, "low": 1.55, "close": 1.563, "volume": 331498.95, "close_time": 1760990399999, "quote_volume": 524462.09562, "trades": 9088, "taker_buy_base": 139247.27, "taker_buy_quote": 220752.27888 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.562, "high": 1.616, "low": 1.555, "close": 1.583, "volume": 285288.76, "close_time": 1761004799999, "quote_volume": 452454.48984, "trades": 5841, "taker_buy_base": 155721.89, "taker_buy_quote": 247190.71397 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.583, "high": 1.619, "low": 1.57, "close": 1.616, "volume": 229178.22, "close_time": 1761019199999, "quote_volume": 366324.80096, "trades": 6806, "taker_buy_base": 118506.47, "taker_buy_quote": 189708.09734 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.616, "high": 1.757, "low": 1.571, "close": 1.726, "volume": 879132.96, "close_time": 1761033599999, "quote_volume": 1468228.3043, "trades": 20010, "taker_buy_base": 512501.27, "taker_buy_quote": 859104.47527 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.727, "high": 1.848, "low": 1.605, "close": 1.648, "volume": 2464792.02, "close_time": 1761047999999, "quote_volume": 4271862.75211, "trades": 63965, "taker_buy_base": 1296387.34, "taker_buy_quote": 2256068.94495 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.649, "high": 1.666, "low": 1.548, "close": 1.636, "volume": 797331.96, "close_time": 1761062399999, "quote_volume": 1291881.46739, "trades": 19078, "taker_buy_base": 361970.14, "taker_buy_quote": 585948.23824 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.638, "high": 1.639, "low": 1.58, "close": 1.618, "volume": 428833.57, "close_time": 1761076799999, "quote_volume": 692073.38013, "trades": 9176, "taker_buy_base": 160537.24, "taker_buy_quote": 258878.49047 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.618, "high": 1.619, "low": 1.527, "close": 1.556, "volume": 336152.35, "close_time": 1761091199999, "quote_volume": 527630.76599, "trades": 9079, "taker_buy_base": 122025.02, "taker_buy_quote": 191837.88736 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.556, "high": 1.617, "low": 1.556, "close": 1.601, "volume": 253026.14, "close_time": 1761105599999, "quote_volume": 401495.94498, "trades": 7484, "taker_buy_base": 148802.26, "taker_buy_quote": 236019.08966 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.601, "high": 1.65, "low": 1.59, "close": 1.646, "volume": 447892.66, "close_time": 1761119999999, "quote_volume": 726172.04871, "trades": 21430, "taker_buy_base": 316423.55, "taker_buy_quote": 513292.95709 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.645, "high": 1.708, "low": 1.623, "close": 1.63, "volume": 793593.48, "close_time": 1761134399999, "quote_volume": 1318988.2905, "trades": 30221, "taker_buy_base": 483669.29, "taker_buy_quote": 803926.65363 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.631, "high": 1.75, "low": 1.617, "close": 1.648, "volume": 1129865.55, "close_time": 1761148799999, "quote_volume": 1896325.38469, "trades": 33764, "taker_buy_base": 563387.36, "taker_buy_quote": 945922.32959 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.649, "high": 1.681, "low": 1.626, "close": 1.646, "volume": 356771.47, "close_time": 1761163199999, "quote_volume": 589495.12253, "trades": 11839, "taker_buy_base": 184532.9, "taker_buy_quote": 305097.28041 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.647, "high": 1.66, "low": 1.577, "close": 1.62, "volume": 270930.92, "close_time": 1761177599999, "quote_volume": 439443.24107, "trades": 9768, "taker_buy_base": 123435.46, "taker_buy_quote": 200276.90353 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.62, "high": 1.8, "low": 1.615, "close": 1.753, "volume": 1007251.44, "close_time": 1761191999999, "quote_volume": 1761625.95243, "trades": 29286, "taker_buy_base": 516496.81, "taker_buy_quote": 902914.09091 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.752, "high": 1.788, "low": 1.706, "close": 1.782, "volume": 652252.23, "close_time": 1761206399999, "quote_volume": 1147377.85664, "trades": 14008, "taker_buy_base": 344918.37, "taker_buy_quote": 607430.79228 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.782, "high": 1.836, "low": 1.715, "close": 1.798, "volume": 943942.89, "close_time": 1761220799999, "quote_volume": 1680203.55962, "trades": 25514, "taker_buy_base": 480655.0, "taker_buy_quote": 855544.44605 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.797, "high": 1.895, "low": 1.757, "close": 1.842, "volume": 1062979.21, "close_time": 1761235199999, "quote_volume": 1950593.30774, "trades": 29068, "taker_buy_base": 531886.57, "taker_buy_quote": 977283.44697 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.842, "high": 1.903, "low": 1.822, "close": 1.834, "volume": 718178.77, "close_time": 1761249599999, "quote_volume": 1347453.15046, "trades": 19477, "taker_buy_base": 333289.71, "taker_buy_quote": 625659.6602 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.834, "high": 2.128, "low": 1.8, "close": 2.118, "volume": 1781111.33, "close_time": 1761263999999, "quote_volume": 3487087.10572, "trades": 46393, "taker_buy_base": 1097206.63, "taker_buy_quote": 2155976.67294 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.118, "high": 2.119, "low": 0.967, "close": 1.129, "volume": 17838039.06, "close_time": 1761278399999, "quote_volume": 20837715.50786, "trades": 253390, "taker_buy_base": 9381429.49, "taker_buy_quote": 10836189.41487 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.13, "high": 1.535, "low": 1.075, "close": 1.27, "volume": 12131874.83, "close_time": 1761292799999, "quote_volume": 14946231.62014, "trades": 164506, "taker_buy_base": 6810564.33, "taker_buy_quote": 8372022.10095 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.268, "high": 1.569, "low": 1.261, "close": 1.399, "volume": 5161152.6, "close_time": 1761307199999, "quote_volume": 7122534.86324, "trades": 97941, "taker_buy_base": 2650531.27, "taker_buy_quote": 3664662.86376 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.399, "high": 1.67, "low": 1.316, "close": 1.517, "volume": 6592456.08, "close_time": 1761321599999, "quote_volume": 10145447.68061, "trades": 134038, "taker_buy_base": 3398448.46, "taker_buy_quote": 5209544.4802 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.517, "high": 1.866, "low": 1.515, "close": 1.747, "volume": 4350987.77, "close_time": 1761335999999, "quote_volume": 7498138.3331, "trades": 99091, "taker_buy_base": 2381997.52, "taker_buy_quote": 4100983.57671 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.748, "high": 1.95, "low": 1.713, "close": 1.93, "volume": 2545947.11, "close_time": 1761350399999, "quote_volume": 4663339.15735, "trades": 73314, "taker_buy_base": 1415659.21, "taker_buy_quote": 2599549.35802 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.93, "high": 1.931, "low": 1.62, "close": 1.817, "volume": 4638914.43, "close_time": 1761364799999, "quote_volume": 8327464.39555, "trades": 90524, "taker_buy_base": 2360066.05, "taker_buy_quote": 4241002.35609 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.818, "high": 1.918, "low": 1.803, "close": 1.843, "volume": 1653828.4, "close_time": 1761379199999, "quote_volume": 3068325.90605, "trades": 23973, "taker_buy_base": 865470.7, "taker_buy_quote": 1606829.72599 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.842, "high": 1.989, "low": 1.82, "close": 1.96, "volume": 2082969.07, "close_time": 1761393599999, "quote_volume": 3988556.26018, "trades": 33942, "taker_buy_base": 1107800.35, "taker_buy_quote": 2121930.92759 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.96, "high": 1.981, "low": 1.877, "close": 1.922, "volume": 1131968.34, "close_time": 1761407999999, "quote_volume": 2168593.71073, "trades": 24046, "taker_buy_base": 536667.5, "taker_buy_quote": 1028453.34479 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.922, "high": 1.968, "low": 1.886, "close": 1.889, "volume": 713583.57, "close_time": 1761422399999, "quote_volume": 1371589.09904, "trades": 20286, "taker_buy_base": 346446.99, "taker_buy_quote": 666819.93883 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.891, "high": 1.971, "low": 1.873, "close": 1.946, "volume": 424880.29, "close_time": 1761436799999, "quote_volume": 814640.78531, "trades": 12393, "taker_buy_base": 213316.39, "taker_buy_quote": 410019.25008 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.946, "high": 1.98, "low": 1.853, "close": 1.869, "volume": 773738.18, "close_time": 1761451199999, "quote_volume": 1485130.11566, "trades": 25758, "taker_buy_base": 399133.11, "taker_buy_quote": 764995.87549 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.869, "high": 2.341, "low": 1.82, "close": 2.052, "volume": 4068676.48, "close_time": 1761465599999, "quote_volume": 8328530.89202, "trades": 97935, "taker_buy_base": 2146489.45, "taker_buy_quote": 4384338.75653 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.053, "high": 2.12, "low": 2.015, "close": 2.072, "volume": 1630032.34, "close_time": 1761479999999, "quote_volume": 3376306.44519, "trades": 25354, "taker_buy_base": 834251.45, "taker_buy_quote": 1728754.59695 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.07, "high": 2.09, "low": 2.053, "close": 2.06, "volume": 660760.06, "close_time": 1761494399999, "quote_volume": 1365651.05441, "trades": 11690, "taker_buy_base": 350947.84, "taker_buy_quote": 725867.0543 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.06, "high": 2.19, "low": 2.053, "close": 2.085, "volume": 946935.83, "close_time": 1761508799999, "quote_volume": 1995599.39483, "trades": 19557, "taker_buy_base": 470249.26, "taker_buy_quote": 992319.7609 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.086, "high": 2.23, "low": 1.968, "close": 2.216, "volume": 1486085.85, "close_time": 1761523199999, "quote_volume": 3049848.18506, "trades": 30885, "taker_buy_base": 780857.68, "taker_buy_quote": 1601393.10218 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.215, "high": 2.239, "low": 1.72, "close": 1.902, "volume": 2973350.34, "close_time": 1761537599999, "quote_volume": 5672186.40227, "trades": 57350, "taker_buy_base": 1417264.66, "taker_buy_quote": 2709772.4607 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.902, "high": 1.947, "low": 1.06, "close": 1.117, "volume": 14968060.92, "close_time": 1761551999999, "quote_volume": 18320795.97573, "trades": 199647, "taker_buy_base": 5843667.08, "taker_buy_quote": 7250069.45341 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.115, "high": 1.145, "low": 1.012, "close": 1.122, "volume": 9554087.55, "close_time": 1761566399999, "quote_volume": 10414186.70274, "trades": 91578, "taker_buy_base": 4339417.85, "taker_buy_quote": 4733347.977 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.199, "low": 1.088, "close": 1.126, "volume": 9286144.11, "close_time": 1761580799999, "quote_volume": 10522692.72169, "trades": 149348, "taker_buy_base": 4179661.99, "taker_buy_quote": 4753083.3351 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.124, "high": 1.189, "low": 1.117, "close": 1.167, "volume": 3390086.87, "close_time": 1761595199999, "quote_volume": 3924700.22113, "trades": 48589, "taker_buy_base": 1768475.13, "taker_buy_quote": 2049808.28381 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.167, "high": 1.173, "low": 1.115, "close": 1.125, "volume": 1955237.98, "close_time": 1761609599999, "quote_volume": 2228544.79691, "trades": 27975, "taker_buy_base": 794984.28, "taker_buy_quote": 906704.20126 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.125, "high": 1.133, "low": 1.03, "close": 1.1, "volume": 2968362.8, "close_time": 1761623999999, "quote_volume": 3257828.91944, "trades": 30579, "taker_buy_base": 1333717.02, "taker_buy_quote": 1465999.73596 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.099, "high": 1.157, "low": 1.083, "close": 1.121, "volume": 2072424.04, "close_time": 1761638399999, "quote_volume": 2325106.00981, "trades": 30984, "taker_buy_base": 936583.28, "taker_buy_quote": 1052040.36474 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.121, "high": 1.144, "low": 1.074, "close": 1.081, "volume": 2307469.44, "close_time": 1761652799999, "quote_volume": 2556667.71775, "trades": 37661, "taker_buy_base": 1013689.57, "taker_buy_quote": 1126087.60156 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.081, "high": 1.099, "low": 1.03, "close": 1.04, "volume": 2308752.72, "close_time": 1761667199999, "quote_volume": 2461400.12359, "trades": 32488, "taker_buy_base": 990300.04, "taker_buy_quote": 1057908.94126 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.039, "high": 1.044, "low": 0.899, "close": 0.941, "volume": 5014875.28, "close_time": 1761681599999, "quote_volume": 4899715.39993, "trades": 53822, "taker_buy_base": 2221220.1, "taker_buy_quote": 2167132.55415 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.94, "high": 1.012, "low": 0.934, "close": 0.962, "volume": 2226198.57, "close_time": 1761695999999, "quote_volume": 2161609.1008, "trades": 29729, "taker_buy_base": 1203370.14, "taker_buy_quote": 1168883.80692 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.96, "high": 0.978, "low": 0.912, "close": 0.919, "volume": 1551679.21, "close_time": 1761710399999, "quote_volume": 1473628.46138, "trades": 19369, "taker_buy_base": 663436.82, "taker_buy_quote": 630822.96208 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.92, "high": 0.95, "low": 0.901, "close": 0.926, "volume": 1768175.42, "close_time": 1761724799999, "quote_volume": 1634100.5167, "trades": 20631, "taker_buy_base": 804976.06, "taker_buy_quote": 745309.71242 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.926, "high": 0.952, "low": 0.918, "close": 0.936, "volume": 1618452.51, "close_time": 1761739199999, "quote_volume": 1515738.60559, "trades": 16425, "taker_buy_base": 774362.26, "taker_buy_quote": 726198.22896 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.936, "high": 0.961, "low": 0.872, "close": 0.879, "volume": 2073611.26, "close_time": 1761753599999, "quote_volume": 1909137.96297, "trades": 17223, "taker_buy_base": 870505.29, "taker_buy_quote": 803162.33223 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.879, "high": 0.903, "low": 0.817, "close": 0.88, "volume": 3373871.13, "close_time": 1761767999999, "quote_volume": 2929134.31017, "trades": 28974, "taker_buy_base": 1586197.24, "taker_buy_quote": 1376771.63138 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.88, "high": 0.897, "low": 0.87, "close": 0.879, "volume": 928978.76, "close_time": 1761782399999, "quote_volume": 821580.87284, "trades": 13949, "taker_buy_base": 434799.04, "taker_buy_quote": 385032.09733 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.878, "high": 0.887, "low": 0.856, "close": 0.861, "volume": 703455.3, "close_time": 1761796799999, "quote_volume": 612919.3803, "trades": 9288, "taker_buy_base": 325931.95, "taker_buy_quote": 284135.47018 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.861, "high": 0.861, "low": 0.827, "close": 0.835, "volume": 1511745.59, "close_time": 1761811199999, "quote_volume": 1267238.79812, "trades": 16274, "taker_buy_base": 638879.32, "taker_buy_quote": 535803.63403 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.835, "high": 0.876, "low": 0.815, "close": 0.836, "volume": 1922160.87, "close_time": 1761825599999, "quote_volume": 1614263.60647, "trades": 14571, "taker_buy_base": 997268.23, "taker_buy_quote": 838179.18031 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.836, "high": 0.851, "low": 0.78, "close": 0.787, "volume": 2021898.92, "close_time": 1761839999999, "quote_volume": 1645446.81056, "trades": 16086, "taker_buy_base": 826375.93, "taker_buy_quote": 672475.55636 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.786, "high": 0.801, "low": 0.768, "close": 0.778, "volume": 1933711.95, "close_time": 1761854399999, "quote_volume": 1516252.54147, "trades": 12155, "taker_buy_base": 891100.36, "taker_buy_quote": 699304.38651 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.777, "high": 0.79, "low": 0.761, "close": 0.79, "volume": 1044652.45, "close_time": 1761868799999, "quote_volume": 807860.17842, "trades": 8342, "taker_buy_base": 524282.97, "taker_buy_quote": 406093.52595 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.788, "high": 0.815, "low": 0.772, "close": 0.81, "volume": 762338.87, "close_time": 1761883199999, "quote_volume": 605924.26928, "trades": 7836, "taker_buy_base": 417912.55, "taker_buy_quote": 332714.6419 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.81, "high": 0.941, "low": 0.801, "close": 0.892, "volume": 4636350.12, "close_time": 1761897599999, "quote_volume": 4071774.66134, "trades": 44615, "taker_buy_base": 2489024.77, "taker_buy_quote": 2181259.01453 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.894, "high": 0.93, "low": 0.855, "close": 0.895, "volume": 4225741.43, "close_time": 1761911999999, "quote_volume": 3780412.89031, "trades": 50660, "taker_buy_base": 2141145.47, "taker_buy_quote": 1920193.88394 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.898, "high": 0.928, "low": 0.889, "close": 0.923, "volume": 2490221.86, "close_time": 1761926399999, "quote_volume": 2267867.10873, "trades": 31526, "taker_buy_base": 1201724.91, "taker_buy_quote": 1096661.45586 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.922, "high": 0.937, "low": 0.857, "close": 0.882, "volume": 1924336.61, "close_time": 1761940799999, "quote_volume": 1711921.79578, "trades": 20167, "taker_buy_base": 816050.61, "taker_buy_quote": 727481.6094 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.882, "high": 0.895, "low": 0.836, "close": 0.842, "volume": 1095038.84, "close_time": 1761955199999, "quote_volume": 939706.88629, "trades": 11116, "taker_buy_base": 508625.87, "taker_buy_quote": 437151.45402 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.841, "high": 0.893, "low": 0.84, "close": 0.878, "volume": 1326568.1, "close_time": 1761969599999, "quote_volume": 1155691.97853, "trades": 15331, "taker_buy_base": 728244.54, "taker_buy_quote": 634078.44124 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.878, "high": 0.886, "low": 0.852, "close": 0.856, "volume": 844892.16, "close_time": 1761983999999, "quote_volume": 733225.6713, "trades": 10923, "taker_buy_base": 344530.18, "taker_buy_quote": 299324.98047 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.857, "high": 0.869, "low": 0.842, "close": 0.854, "volume": 1072030.96, "close_time": 1761998399999, "quote_volume": 916324.44879, "trades": 10698, "taker_buy_base": 487804.59, "taker_buy_quote": 417312.65365 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.855, "high": 0.861, "low": 0.828, "close": 0.844, "volume": 1075453.28, "close_time": 1762012799999, "quote_volume": 906064.22664, "trades": 9908, "taker_buy_base": 454945.5, "taker_buy_quote": 383494.09597 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.844, "high": 0.865, "low": 0.844, "close": 0.856, "volume": 781570.84, "close_time": 1762027199999, "quote_volume": 668589.93347, "trades": 7272, "taker_buy_base": 383353.32, "taker_buy_quote": 328011.77044 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.856, "high": 0.859, "low": 0.842, "close": 0.854, "volume": 419804.49, "close_time": 1762041599999, "quote_volume": 357234.88586, "trades": 4065, "taker_buy_base": 183495.41, "taker_buy_quote": 156292.07805 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.861, "low": 0.831, "close": 0.833, "volume": 495847.86, "close_time": 1762055999999, "quote_volume": 418556.98734, "trades": 6149, "taker_buy_base": 206428.62, "taker_buy_quote": 174461.87092 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.833, "high": 0.84, "low": 0.823, "close": 0.831, "volume": 657192.38, "close_time": 1762070399999, "quote_volume": 546186.65331, "trades": 6483, "taker_buy_base": 288962.13, "taker_buy_quote": 240429.11388 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.831, "high": 0.834, "low": 0.805, "close": 0.811, "volume": 625420.96, "close_time": 1762084799999, "quote_volume": 512348.72991, "trades": 6481, "taker_buy_base": 272366.98, "taker_buy_quote": 223285.03692 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.811, "high": 0.827, "low": 0.785, "close": 0.794, "volume": 917638.3, "close_time": 1762099199999, "quote_volume": 738158.88461, "trades": 8814, "taker_buy_base": 405532.15, "taker_buy_quote": 326956.78767 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.794, "high": 0.805, "low": 0.79, "close": 0.8, "volume": 330008.03, "close_time": 1762113599999, "quote_volume": 263571.50054, "trades": 3624, "taker_buy_base": 149777.84, "taker_buy_quote": 119657.0534 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.8, "high": 0.82, "low": 0.798, "close": 0.808, "volume": 493673.24, "close_time": 1762127999999, "quote_volume": 399453.41928, "trades": 4387, "taker_buy_base": 253779.75, "taker_buy_quote": 205440.68092 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.808, "high": 0.812, "low": 0.754, "close": 0.761, "volume": 947302.84, "close_time": 1762142399999, "quote_volume": 743528.44319, "trades": 8524, "taker_buy_base": 392107.63, "taker_buy_quote": 308675.39833 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.761, "high": 0.787, "low": 0.752, "close": 0.769, "volume": 776457.51, "close_time": 1762156799999, "quote_volume": 598411.68885, "trades": 9116, "taker_buy_base": 383022.65, "taker_buy_quote": 295244.17833 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.77, "high": 0.781, "low": 0.747, "close": 0.759, "volume": 867056.43, "close_time": 1762171199999, "quote_volume": 662507.95072, "trades": 8055, "taker_buy_base": 288280.08, "taker_buy_quote": 220290.33484 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.759, "high": 0.769, "low": 0.676, "close": 0.72, "volume": 1865626.08, "close_time": 1762185599999, "quote_volume": 1363315.44505, "trades": 20223, "taker_buy_base": 810206.97, "taker_buy_quote": 591574.22321 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.719, "high": 0.729, "low": 0.695, "close": 0.697, "volume": 848367.4, "close_time": 1762199999999, "quote_volume": 606632.86008, "trades": 8933, "taker_buy_base": 383773.93, "taker_buy_quote": 274399.02461 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.697, "high": 0.721, "low": 0.688, "close": 0.713, "volume": 638209.16, "close_time": 1762214399999, "quote_volume": 449403.39923, "trades": 4958, "taker_buy_base": 314593.41, "taker_buy_quote": 221565.81896 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.712, "high": 0.725, "low": 0.706, "close": 0.713, "volume": 406964.95, "close_time": 1762228799999, "quote_volume": 291576.02722, "trades": 5041, "taker_buy_base": 212653.11, "taker_buy_quote": 152390.1683 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.713, "high": 0.716, "low": 0.671, "close": 0.684, "volume": 1086358.37, "close_time": 1762243199999, "quote_volume": 749111.55712, "trades": 7823, "taker_buy_base": 472292.11, "taker_buy_quote": 325465.81631 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.685, "high": 0.709, "low": 0.684, "close": 0.698, "volume": 845487.39, "close_time": 1762257599999, "quote_volume": 589901.82974, "trades": 6658, "taker_buy_base": 383252.86, "taker_buy_quote": 267491.78132 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.698, "high": 0.705, "low": 0.681, "close": 0.691, "volume": 703784.1, "close_time": 1762271999999, "quote_volume": 488034.87414, "trades": 5738, "taker_buy_base": 336678.87, "taker_buy_quote": 233567.12427 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.69, "high": 0.696, "low": 0.653, "close": 0.663, "volume": 1060912.35, "close_time": 1762286399999, "quote_volume": 711382.44518, "trades": 8288, "taker_buy_base": 474496.99, "taker_buy_quote": 318275.97221 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.663, "high": 0.675, "low": 0.621, "close": 0.666, "volume": 1547745.61, "close_time": 1762300799999, "quote_volume": 1005386.40722, "trades": 12241, "taker_buy_base": 735478.79, "taker_buy_quote": 477532.09241 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.665, "high": 0.666, "low": 0.622, "close": 0.652, "volume": 1036518.1, "close_time": 1762315199999, "quote_volume": 671369.79968, "trades": 9906, "taker_buy_base": 420866.39, "taker_buy_quote": 272512.71402 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.652, "high": 0.657, "low": 0.642, "close": 0.655, "volume": 727106.38, "close_time": 1762329599999, "quote_volume": 472355.79572, "trades": 6273, "taker_buy_base": 358000.48, "taker_buy_quote": 232682.94733 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.655, "high": 0.655, "low": 0.632, "close": 0.647, "volume": 847957.81, "close_time": 1762343999999, "quote_volume": 545775.74972, "trades": 7441, "taker_buy_base": 425648.66, "taker_buy_quote": 274038.41107 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.648, "high": 0.654, "low": 0.634, "close": 0.648, "volume": 711304.97, "close_time": 1762358399999, "quote_volume": 458062.34254, "trades": 5572, "taker_buy_base": 338786.0, "taker_buy_quote": 218270.78153 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.648, "high": 0.678, "low": 0.641, "close": 0.666, "volume": 1064454.49, "close_time": 1762372799999, "quote_volume": 702920.97335, "trades": 11723, "taker_buy_base": 623432.56, "taker_buy_quote": 412162.88988 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.666, "high": 0.69, "low": 0.65, "close": 0.663, "volume": 1636310.49, "close_time": 1762387199999, "quote_volume": 1097204.83342, "trades": 14546, "taker_buy_base": 880065.48, "taker_buy_quote": 590029.57597 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.663, "high": 0.669, "low": 0.624, "close": 0.638, "volume": 1060526.03, "close_time": 1762401599999, "quote_volume": 680871.61512, "trades": 8918, "taker_buy_base": 445512.35, "taker_buy_quote": 286605.07255 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.638, "high": 0.642, "low": 0.615, "close": 0.626, "volume": 673498.96, "close_time": 1762415999999, "quote_volume": 422913.79743, "trades": 5736, "taker_buy_base": 300918.77, "taker_buy_quote": 189148.52374 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.626, "high": 0.643, "low": 0.618, "close": 0.622, "volume": 976999.36, "close_time": 1762430399999, "quote_volume": 615831.41524, "trades": 9130, "taker_buy_base": 410395.35, "taker_buy_quote": 259165.31009 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.621, "high": 0.626, "low": 0.6, "close": 0.604, "volume": 1128885.76, "close_time": 1762444799999, "quote_volume": 690207.18423, "trades": 11297, "taker_buy_base": 454754.5, "taker_buy_quote": 278287.65383 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.604, "high": 0.625, "low": 0.597, "close": 0.617, "volume": 758888.91, "close_time": 1762459199999, "quote_volume": 464485.33884, "trades": 7234, "taker_buy_base": 340817.17, "taker_buy_quote": 209428.79855 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.618, "high": 0.625, "low": 0.611, "close": 0.622, "volume": 291449.18, "close_time": 1762473599999, "quote_volume": 180233.38679, "trades": 3369, "taker_buy_base": 133765.7, "taker_buy_quote": 82742.41905 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.623, "high": 0.644, "low": 0.621, "close": 0.642, "volume": 731549.69, "close_time": 1762487999999, "quote_volume": 463095.88989, "trades": 5324, "taker_buy_base": 413732.52, "taker_buy_quote": 262151.6709 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.642, "high": 0.656, "low": 0.635, "close": 0.655, "volume": 641386.71, "close_time": 1762502399999, "quote_volume": 414850.17496, "trades": 5145, "taker_buy_base": 318574.4, "taker_buy_quote": 206212.57645 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.655, "high": 0.656, "low": 0.61, "close": 0.615, "volume": 1071373.61, "close_time": 1762516799999, "quote_volume": 673591.59813, "trades": 6874, "taker_buy_base": 388823.64, "taker_buy_quote": 244887.20387 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.615, "high": 0.637, "low": 0.607, "close": 0.633, "volume": 675805.79, "close_time": 1762531199999, "quote_volume": 420339.11181, "trades": 4829, "taker_buy_base": 317671.73, "taker_buy_quote": 197222.92491 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.633, "high": 0.711, "low": 0.631, "close": 0.69, "volume": 2109778.63, "close_time": 1762545599999, "quote_volume": 1426349.67497, "trades": 16119, "taker_buy_base": 1141951.94, "taker_buy_quote": 771556.08899 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.689, "high": 0.708, "low": 0.682, "close": 0.686, "volume": 650787.45, "close_time": 1762559999999, "quote_volume": 450712.19958, "trades": 6556, "taker_buy_base": 300040.61, "taker_buy_quote": 208153.77892 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.687, "high": 0.698, "low": 0.669, "close": 0.681, "volume": 906162.96, "close_time": 1762574399999, "quote_volume": 621372.02541, "trades": 9049, "taker_buy_base": 448311.52, "taker_buy_quote": 307630.38556 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.682, "high": 0.69, "low": 0.657, "close": 0.667, "volume": 745730.51, "close_time": 1762588799999, "quote_volume": 499207.59347, "trades": 5801, "taker_buy_base": 307637.79, "taker_buy_quote": 206026.5875 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.668, "high": 0.675, "low": 0.655, "close": 0.672, "volume": 448360.49, "close_time": 1762603199999, "quote_volume": 298340.35391, "trades": 4223, "taker_buy_base": 196741.95, "taker_buy_quote": 131003.32039 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.671, "high": 0.691, "low": 0.653, "close": 0.664, "volume": 971808.36, "close_time": 1762617599999, "quote_volume": 647981.97648, "trades": 6302, "taker_buy_base": 505107.16, "taker_buy_quote": 337232.07159 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.663, "high": 0.674, "low": 0.655, "close": 0.673, "volume": 626598.61, "close_time": 1762631999999, "quote_volume": 417396.87433, "trades": 4828, "taker_buy_base": 329641.44, "taker_buy_quote": 219629.04352 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.673, "high": 0.682, "low": 0.671, "close": 0.679, "volume": 392808.21, "close_time": 1762646399999, "quote_volume": 265737.05185, "trades": 3677, "taker_buy_base": 157551.75, "taker_buy_quote": 106685.547 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.679, "high": 0.68, "low": 0.651, "close": 0.658, "volume": 386586.56, "close_time": 1762660799999, "quote_volume": 257657.9568, "trades": 4852, "taker_buy_base": 180763.93, "taker_buy_quote": 120232.89102 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.657, "high": 0.677, "low": 0.657, "close": 0.672, "volume": 409924.01, "close_time": 1762675199999, "quote_volume": 273980.03724, "trades": 3278, "taker_buy_base": 220262.35, "taker_buy_quote": 147276.64695 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.672, "high": 0.675, "low": 0.657, "close": 0.669, "volume": 435838.43, "close_time": 1762689599999, "quote_volume": 290983.38272, "trades": 3380, "taker_buy_base": 162754.72, "taker_buy_quote": 108621.08733 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.67, "high": 0.697, "low": 0.668, "close": 0.683, "volume": 1120674.6, "close_time": 1762703999999, "quote_volume": 766766.11012, "trades": 10273, "taker_buy_base": 604147.82, "taker_buy_quote": 413181.8752 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.685, "high": 0.706, "low": 0.679, "close": 0.704, "volume": 591435.44, "close_time": 1762718399999, "quote_volume": 409174.14835, "trades": 6333, "taker_buy_base": 314552.75, "taker_buy_quote": 218007.39804 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.704, "high": 0.704, "low": 0.686, "close": 0.69, "volume": 304275.71, "close_time": 1762732799999, "quote_volume": 211209.77113, "trades": 2719, "taker_buy_base": 115922.54, "taker_buy_quote": 80411.62278 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.689, "high": 0.72, "low": 0.681, "close": 0.698, "volume": 922022.0, "close_time": 1762747199999, "quote_volume": 650711.49419, "trades": 8718, "taker_buy_base": 487965.92, "taker_buy_quote": 344804.70966 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.699, "high": 0.709, "low": 0.694, "close": 0.699, "volume": 473775.24, "close_time": 1762761599999, "quote_volume": 332194.33403, "trades": 4980, "taker_buy_base": 208781.59, "taker_buy_quote": 146387.85359 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.699, "high": 0.709, "low": 0.691, "close": 0.697, "volume": 354265.65, "close_time": 1762775999999, "quote_volume": 247897.83884, "trades": 4023, "taker_buy_base": 154415.21, "taker_buy_quote": 108079.94295 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.697, "high": 0.703, "low": 0.677, "close": 0.693, "volume": 427682.88, "close_time": 1762790399999, "quote_volume": 296110.89877, "trades": 3845, "taker_buy_base": 183223.78, "taker_buy_quote": 126980.67226 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.692, "high": 0.695, "low": 0.68, "close": 0.691, "volume": 189277.37, "close_time": 1762804799999, "quote_volume": 130277.10132, "trades": 2574, "taker_buy_base": 85940.31, "taker_buy_quote": 59215.87015 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.689, "high": 0.701, "low": 0.678, "close": 0.691, "volume": 289418.81, "close_time": 1762819199999, "quote_volume": 199538.30187, "trades": 2710, "taker_buy_base": 129727.95, "taker_buy_quote": 89364.12031 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.691, "high": 0.698, "low": 0.678, "close": 0.693, "volume": 347198.64, "close_time": 1762833599999, "quote_volume": 239216.66159, "trades": 3217, "taker_buy_base": 150436.4, "taker_buy_quote": 103634.18442 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.692, "high": 0.697, "low": 0.658, "close": 0.663, "volume": 489986.61, "close_time": 1762847999999, "quote_volume": 331520.35056, "trades": 4355, "taker_buy_base": 254754.64, "taker_buy_quote": 172384.84304 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.663, "high": 0.678, "low": 0.663, "close": 0.671, "volume": 379971.65, "close_time": 1762862399999, "quote_volume": 255004.48184, "trades": 2568, "taker_buy_base": 146576.77, "taker_buy_quote": 98413.48378 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.671, "high": 0.681, "low": 0.663, "close": 0.671, "volume": 658813.19, "close_time": 1762876799999, "quote_volume": 441975.01498, "trades": 5351, "taker_buy_base": 336270.94, "taker_buy_quote": 225789.5988 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.669, "high": 0.674, "low": 0.654, "close": 0.655, "volume": 386731.39, "close_time": 1762891199999, "quote_volume": 257252.72965, "trades": 2546, "taker_buy_base": 178903.2, "taker_buy_quote": 119039.57629 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.656, "high": 0.658, "low": 0.638, "close": 0.639, "volume": 398475.01, "close_time": 1762905599999, "quote_volume": 257809.75858, "trades": 3044, "taker_buy_base": 187450.32, "taker_buy_quote": 121310.32278 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.64, "high": 0.653, "low": 0.63, "close": 0.652, "volume": 405174.36, "close_time": 1762919999999, "quote_volume": 260605.6061, "trades": 3857, "taker_buy_base": 176893.16, "taker_buy_quote": 113863.11586 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.652, "high": 0.656, "low": 0.641, "close": 0.643, "volume": 332006.25, "close_time": 1762934399999, "quote_volume": 215169.39514, "trades": 3008, "taker_buy_base": 115820.8, "taker_buy_quote": 75207.34586 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.643, "high": 0.661, "low": 0.643, "close": 0.656, "volume": 281832.26, "close_time": 1762948799999, "quote_volume": 184333.46543, "trades": 2306, "taker_buy_base": 151244.28, "taker_buy_quote": 98996.43796 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.657, "high": 0.659, "low": 0.635, "close": 0.64, "volume": 473240.54, "close_time": 1762963199999, "quote_volume": 307138.54579, "trades": 3965, "taker_buy_base": 206993.76, "taker_buy_quote": 134257.25847 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.64, "high": 0.641, "low": 0.615, "close": 0.625, "volume": 803924.64, "close_time": 1762977599999, "quote_volume": 504591.25209, "trades": 5500, "taker_buy_base": 381398.42, "taker_buy_quote": 239421.6069 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.625, "high": 0.634, "low": 0.624, "close": 0.627, "volume": 261840.07, "close_time": 1762991999999, "quote_volume": 164708.18161, "trades": 2142, "taker_buy_base": 97302.05, "taker_buy_quote": 61266.1608 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.626, "high": 0.644, "low": 0.626, "close": 0.637, "volume": 246872.92, "close_time": 1763006399999, "quote_volume": 156649.45048, "trades": 2971, "taker_buy_base": 126617.96, "taker_buy_quote": 80357.78812 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.636, "high": 0.642, "low": 0.629, "close": 0.63, "volume": 196165.65, "close_time": 1763020799999, "quote_volume": 124794.50321, "trades": 1874, "taker_buy_base": 87126.55, "taker_buy_quote": 55421.33617 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.63, "high": 0.636, "low": 0.625, "close": 0.632, "volume": 216652.99, "close_time": 1763035199999, "quote_volume": 136633.64403, "trades": 1965, "taker_buy_base": 118169.77, "taker_buy_quote": 74598.89977 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.631, "high": 0.637, "low": 0.616, "close": 0.621, "volume": 393020.34, "close_time": 1763049599999, "quote_volume": 246034.03943, "trades": 2863, "taker_buy_base": 166504.79, "taker_buy_quote": 104298.45937 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.622, "high": 0.623, "low": 0.585, "close": 0.588, "volume": 799519.49, "close_time": 1763063999999, "quote_volume": 483016.01132, "trades": 4111, "taker_buy_base": 360856.3, "taker_buy_quote": 217893.22227 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.588, "high": 0.614, "low": 0.585, "close": 0.609, "volume": 410508.89, "close_time": 1763078399999, "quote_volume": 246443.54176, "trades": 4123, "taker_buy_base": 210767.08, "taker_buy_quote": 126287.64914 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.608, "high": 0.61, "low": 0.598, "close": 0.602, "volume": 339406.64, "close_time": 1763092799999, "quote_volume": 204869.39445, "trades": 2877, "taker_buy_base": 131807.61, "taker_buy_quote": 79631.81051 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.602, "high": 0.605, "low": 0.562, "close": 0.597, "volume": 1017343.08, "close_time": 1763107199999, "quote_volume": 596839.29335, "trades": 9229, "taker_buy_base": 391230.14, "taker_buy_quote": 229208.50138 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.598, "high": 0.6, "low": 0.583, "close": 0.586, "volume": 281238.42, "close_time": 1763121599999, "quote_volume": 165943.05421, "trades": 2764, "taker_buy_base": 102314.25, "taker_buy_quote": 60319.91286 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.586, "high": 0.599, "low": 0.577, "close": 0.591, "volume": 715804.75, "close_time": 1763135999999, "quote_volume": 420005.3291, "trades": 6722, "taker_buy_base": 330786.11, "taker_buy_quote": 194266.30773 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.592, "high": 0.608, "low": 0.585, "close": 0.604, "volume": 386288.1, "close_time": 1763150399999, "quote_volume": 229757.557, "trades": 3674, "taker_buy_base": 219460.82, "taker_buy_quote": 130868.77741 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.603, "high": 0.605, "low": 0.574, "close": 0.584, "volume": 528366.26, "close_time": 1763164799999, "quote_volume": 311919.63731, "trades": 6115, "taker_buy_base": 260628.59, "taker_buy_quote": 154015.91925 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.585, "high": 0.601, "low": 0.585, "close": 0.598, "volume": 142553.74, "close_time": 1763179199999, "quote_volume": 84684.1657, "trades": 1451, "taker_buy_base": 56668.28, "taker_buy_quote": 33684.61617 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.598, "high": 0.6, "low": 0.59, "close": 0.593, "volume": 112172.36, "close_time": 1763193599999, "quote_volume": 66624.84159, "trades": 1218, "taker_buy_base": 50296.23, "taker_buy_quote": 29881.44519 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.593, "high": 0.593, "low": 0.584, "close": 0.586, "volume": 256663.2, "close_time": 1763207999999, "quote_volume": 151312.68264, "trades": 1436, "taker_buy_base": 145941.4, "taker_buy_quote": 86050.96415 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.586, "high": 0.599, "low": 0.585, "close": 0.594, "volume": 153406.83, "close_time": 1763222399999, "quote_volume": 91152.47554, "trades": 1262, "taker_buy_base": 90586.85, "taker_buy_quote": 53845.56639 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.594, "high": 0.6, "low": 0.585, "close": 0.594, "volume": 145984.06, "close_time": 1763236799999, "quote_volume": 86650.47924, "trades": 1193, "taker_buy_base": 55824.57, "taker_buy_quote": 33120.40519 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.595, "high": 0.595, "low": 0.585, "close": 0.59, "volume": 133224.29, "close_time": 1763251199999, "quote_volume": 78608.06229, "trades": 1258, "taker_buy_base": 69431.98, "taker_buy_quote": 40977.73712 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.591, "high": 0.597, "low": 0.581, "close": 0.593, "volume": 160655.83, "close_time": 1763265599999, "quote_volume": 94443.68502, "trades": 1091, "taker_buy_base": 66492.9, "taker_buy_quote": 39074.24899 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.593, "high": 0.596, "low": 0.589, "close": 0.59, "volume": 150966.89, "close_time": 1763279999999, "quote_volume": 89494.73751, "trades": 1525, "taker_buy_base": 62103.13, "taker_buy_quote": 36862.13637 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.59, "high": 0.594, "low": 0.581, "close": 0.581, "volume": 135215.45, "close_time": 1763294399999, "quote_volume": 79381.72611, "trades": 1324, "taker_buy_base": 64723.84, "taker_buy_quote": 37975.72529 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.582, "high": 0.586, "low": 0.569, "close": 0.57, "volume": 234161.43, "close_time": 1763308799999, "quote_volume": 135375.67599, "trades": 1584, "taker_buy_base": 113553.21, "taker_buy_quote": 65652.26468 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.578, "low": 0.554, "close": 0.572, "volume": 968385.62, "close_time": 1763323199999, "quote_volume": 549609.96375, "trades": 6345, "taker_buy_base": 413984.53, "taker_buy_quote": 234967.10257 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.571, "high": 0.581, "low": 0.565, "close": 0.575, "volume": 225881.94, "close_time": 1763337599999, "quote_volume": 129245.91768, "trades": 2744, "taker_buy_base": 91669.29, "taker_buy_quote": 52454.80301 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.575, "high": 0.585, "low": 0.575, "close": 0.582, "volume": 275192.89, "close_time": 1763351999999, "quote_volume": 160003.41316, "trades": 2378, "taker_buy_base": 136769.98, "taker_buy_quote": 79555.6626 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.582, "high": 0.583, "low": 0.575, "close": 0.578, "volume": 277656.38, "close_time": 1763366399999, "quote_volume": 160497.71876, "trades": 2470, "taker_buy_base": 163157.65, "taker_buy_quote": 94349.54651 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.582, "low": 0.574, "close": 0.578, "volume": 302145.87, "close_time": 1763380799999, "quote_volume": 174607.66413, "trades": 2420, "taker_buy_base": 179676.12, "taker_buy_quote": 103851.93318 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.578, "high": 0.581, "low": 0.556, "close": 0.564, "volume": 573538.49, "close_time": 1763395199999, "quote_volume": 325856.71023, "trades": 3667, "taker_buy_base": 257780.35, "taker_buy_quote": 146609.6306 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.564, "high": 0.573, "low": 0.555, "close": 0.557, "volume": 638238.98, "close_time": 1763409599999, "quote_volume": 358850.03248, "trades": 4070, "taker_buy_base": 236851.54, "taker_buy_quote": 133375.75688 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.556, "high": 0.576, "low": 0.553, "close": 0.569, "volume": 383067.23, "close_time": 1763423999999, "quote_volume": 216158.79036, "trades": 4024, "taker_buy_base": 251970.98, "taker_buy_quote": 142064.32001 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.571, "high": 0.577, "low": 0.563, "close": 0.572, "volume": 340648.54, "close_time": 1763438399999, "quote_volume": 194995.03076, "trades": 3221, "taker_buy_base": 179858.84, "taker_buy_quote": 103093.87393 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.573, "high": 0.6, "low": 0.568, "close": 0.599, "volume": 848197.19, "close_time": 1763452799999, "quote_volume": 493791.33811, "trades": 5860, "taker_buy_base": 514837.02, "taker_buy_quote": 299302.57394 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.598, "high": 0.623, "low": 0.589, "close": 0.615, "volume": 1624387.68, "close_time": 1763467199999, "quote_volume": 982211.56682, "trades": 13411, "taker_buy_base": 919236.14, "taker_buy_quote": 556804.89207 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.615, "high": 0.62, "low": 0.588, "close": 0.611, "volume": 1420757.25, "close_time": 1763481599999, "quote_volume": 858175.25989, "trades": 13563, "taker_buy_base": 664893.97, "taker_buy_quote": 402025.83579 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.612, "high": 0.618, "low": 0.594, "close": 0.596, "volume": 810732.69, "close_time": 1763495999999, "quote_volume": 490989.5789, "trades": 6070, "taker_buy_base": 364299.18, "taker_buy_quote": 220787.21947 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.597, "high": 0.599, "low": 0.588, "close": 0.598, "volume": 219154.03, "close_time": 1763510399999, "quote_volume": 130338.92221, "trades": 2641, "taker_buy_base": 109682.21, "taker_buy_quote": 65237.01919 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.598, "high": 0.598, "low": 0.587, "close": 0.588, "volume": 221130.27, "close_time": 1763524799999, "quote_volume": 131190.54707, "trades": 2531, "taker_buy_base": 98970.23, "taker_buy_quote": 58709.97714 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.587, "high": 0.59, "low": 0.574, "close": 0.587, "volume": 384878.93, "close_time": 1763539199999, "quote_volume": 223601.71632, "trades": 2867, "taker_buy_base": 179510.64, "taker_buy_quote": 104389.17098 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.586, "high": 0.586, "low": 0.58, "close": 0.583, "volume": 156213.01, "close_time": 1763553599999, "quote_volume": 91115.94661, "trades": 1381, "taker_buy_base": 62893.47, "taker_buy_quote": 36694.35064 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.583, "high": 0.59, "low": 0.575, "close": 0.575, "volume": 393017.62, "close_time": 1763567999999, "quote_volume": 228977.37363, "trades": 3204, "taker_buy_base": 192394.57, "taker_buy_quote": 112211.32108 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.575, "high": 0.583, "low": 0.565, "close": 0.571, "volume": 698995.31, "close_time": 1763582399999, "quote_volume": 400101.93852, "trades": 5548, "taker_buy_base": 292000.15, "taker_buy_quote": 167346.70565 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.571, "high": 0.579, "low": 0.567, "close": 0.578, "volume": 415004.23, "close_time": 1763596799999, "quote_volume": 237257.09679, "trades": 2022, "taker_buy_base": 148151.63, "taker_buy_quote": 84701.7193 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.578, "high": 0.58, "low": 0.576, "close": 0.579, "volume": 168234.35, "close_time": 1763611199999, "quote_volume": 97285.3293, "trades": 1541, "taker_buy_base": 74318.48, "taker_buy_quote": 43015.20477 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.579, "high": 0.58, "low": 0.573, "close": 0.579, "volume": 388828.06, "close_time": 1763625599999, "quote_volume": 224893.48365, "trades": 2710, "taker_buy_base": 251710.97, "taker_buy_quote": 145827.41732 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.579, "high": 0.58, "low": 0.572, "close": 0.576, "volume": 183998.38, "close_time": 1763639999999, "quote_volume": 105957.12519, "trades": 1317, "taker_buy_base": 79959.05, "taker_buy_quote": 46073.32185 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.577, "high": 0.67, "low": 0.576, "close": 0.647, "volume": 4000952.91, "close_time": 1763654399999, "quote_volume": 2558093.9838, "trades": 37272, "taker_buy_base": 2156537.53, "taker_buy_quote": 1378599.76727 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.647, "high": 0.658, "low": 0.57, "close": 0.603, "volume": 2956944.54, "close_time": 1763668799999, "quote_volume": 1809856.03403, "trades": 24225, "taker_buy_base": 1171554.93, "taker_buy_quote": 712489.6835 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.603, "high": 0.63, "low": 0.597, "close": 0.618, "volume": 941039.93, "close_time": 1763683199999, "quote_volume": 579398.46439, "trades": 8844, "taker_buy_base": 466052.94, "taker_buy_quote": 286726.84758 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.619, "high": 0.661, "low": 0.615, "close": 0.653, "volume": 1309667.76, "close_time": 1763697599999, "quote_volume": 843277.66055, "trades": 16808, "taker_buy_base": 734612.85, "taker_buy_quote": 473154.6403 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.654, "high": 0.669, "low": 0.591, "close": 0.607, "volume": 2037386.78, "close_time": 1763711999999, "quote_volume": 1291554.34756, "trades": 22533, "taker_buy_base": 960422.53, "taker_buy_quote": 609758.44844 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.606, "high": 0.693, "low": 0.594, "close": 0.652, "volume": 4570154.85, "close_time": 1763726399999, "quote_volume": 2943955.36285, "trades": 46665, "taker_buy_base": 2240090.97, "taker_buy_quote": 1441661.49949 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.653, "high": 0.69, "low": 0.647, "close": 0.673, "volume": 3291770.17, "close_time": 1763740799999, "quote_volume": 2198060.11207, "trades": 33252, "taker_buy_base": 1619091.65, "taker_buy_quote": 1081787.36591 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.672, "high": 0.719, "low": 0.599, "close": 0.599, "volume": 3135407.95, "close_time": 1763755199999, "quote_volume": 2018611.79712, "trades": 33849, "taker_buy_base": 1415977.5, "taker_buy_quote": 914127.03309 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.599, "high": 0.619, "low": 0.582, "close": 0.618, "volume": 929178.1, "close_time": 1763769599999, "quote_volume": 556149.02846, "trades": 10179, "taker_buy_base": 440082.57, "taker_buy_quote": 263567.40106 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.616, "high": 0.623, "low": 0.601, "close": 0.603, "volume": 429541.03, "close_time": 1763783999999, "quote_volume": 263295.4889, "trades": 6677, "taker_buy_base": 231060.99, "taker_buy_quote": 141694.29979 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.604, "high": 0.606, "low": 0.593, "close": 0.605, "volume": 447415.78, "close_time": 1763798399999, "quote_volume": 268260.45847, "trades": 5351, "taker_buy_base": 192456.69, "taker_buy_quote": 115419.2447 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.605, "high": 0.613, "low": 0.595, "close": 0.604, "volume": 392615.01, "close_time": 1763812799999, "quote_volume": 237254.03587, "trades": 4812, "taker_buy_base": 188613.67, "taker_buy_quote": 113959.8235 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.605, "high": 0.612, "low": 0.595, "close": 0.6, "volume": 348092.17, "close_time": 1763827199999, "quote_volume": 209774.09109, "trades": 3911, "taker_buy_base": 163205.79, "taker_buy_quote": 98373.90666 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.599, "high": 0.614, "low": 0.599, "close": 0.609, "volume": 297517.25, "close_time": 1763841599999, "quote_volume": 180736.38752, "trades": 2828, "taker_buy_base": 158236.15, "taker_buy_quote": 96220.98153 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.609, "high": 0.616, "low": 0.604, "close": 0.608, "volume": 207110.73, "close_time": 1763855999999, "quote_volume": 126107.26015, "trades": 2383, "taker_buy_base": 94598.9, "taker_buy_quote": 57646.49618 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.608, "high": 0.613, "low": 0.601, "close": 0.603, "volume": 159748.97, "close_time": 1763870399999, "quote_volume": 96739.27398, "trades": 1963, "taker_buy_base": 55916.23, "taker_buy_quote": 33850.85101 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.603, "high": 0.608, "low": 0.595, "close": 0.601, "volume": 219567.79, "close_time": 1763884799999, "quote_volume": 131925.10034, "trades": 2287, "taker_buy_base": 98995.65, "taker_buy_quote": 59526.11887 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.602, "high": 0.605, "low": 0.595, "close": 0.601, "volume": 142452.57, "close_time": 1763899199999, "quote_volume": 85488.96802, "trades": 1464, "taker_buy_base": 58412.23, "taker_buy_quote": 35091.13916 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.602, "high": 0.607, "low": 0.584, "close": 0.595, "volume": 530766.79, "close_time": 1763913599999, "quote_volume": 317232.57267, "trades": 3389, "taker_buy_base": 241608.45, "taker_buy_quote": 144543.77134 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.596, "high": 0.602, "low": 0.589, "close": 0.594, "volume": 269019.13, "close_time": 1763927999999, "quote_volume": 160172.8388, "trades": 2172, "taker_buy_base": 124991.54, "taker_buy_quote": 74475.28484 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.595, "high": 0.604, "low": 0.594, "close": 0.6, "volume": 180663.67, "close_time": 1763942399999, "quote_volume": 108293.52091, "trades": 1363, "taker_buy_base": 108651.48, "taker_buy_quote": 65184.56443 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.599, "high": 0.609, "low": 0.595, "close": 0.601, "volume": 210890.95, "close_time": 1763956799999, "quote_volume": 126521.19116, "trades": 2143, "taker_buy_base": 86519.79, "taker_buy_quote": 51909.0906 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.601, "high": 0.607, "low": 0.592, "close": 0.597, "volume": 271318.5, "close_time": 1763971199999, "quote_volume": 162189.64323, "trades": 2354, "taker_buy_base": 108258.06, "taker_buy_quote": 64789.31073 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.597, "high": 0.597, "low": 0.578, "close": 0.59, "volume": 307105.89, "close_time": 1763985599999, "quote_volume": 180648.27812, "trades": 2777, "taker_buy_base": 126507.94, "taker_buy_quote": 74414.83665 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.589, "high": 0.605, "low": 0.587, "close": 0.599, "volume": 259507.23, "close_time": 1763999999999, "quote_volume": 154641.5553, "trades": 2684, "taker_buy_base": 132988.59, "taker_buy_quote": 79205.48502 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.6, "high": 0.613, "low": 0.596, "close": 0.608, "volume": 259076.31, "close_time": 1764014399999, "quote_volume": 157002.51649, "trades": 2195, "taker_buy_base": 119971.42, "taker_buy_quote": 72701.49217 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.609, "high": 0.613, "low": 0.601, "close": 0.603, "volume": 125134.55, "close_time": 1764028799999, "quote_volume": 75943.48148, "trades": 1203, "taker_buy_base": 54908.44, "taker_buy_quote": 33327.06839 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.603, "high": 0.611, "low": 0.601, "close": 0.606, "volume": 230979.4, "close_time": 1764043199999, "quote_volume": 140531.04152, "trades": 1762, "taker_buy_base": 178222.01, "taker_buy_quote": 108477.94596 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.606, "high": 0.611, "low": 0.603, "close": 0.606, "volume": 118028.07, "close_time": 1764057599999, "quote_volume": 71694.00197, "trades": 841, "taker_buy_base": 45581.5, "taker_buy_quote": 27691.22425 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.606, "high": 0.622, "low": 0.606, "close": 0.611, "volume": 565065.06, "close_time": 1764071999999, "quote_volume": 345769.74613, "trades": 4701, "taker_buy_base": 362912.66, "taker_buy_quote": 221993.96236 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.612, "high": 0.624, "low": 0.595, "close": 0.612, "volume": 720171.83, "close_time": 1764086399999, "quote_volume": 438987.71096, "trades": 5782, "taker_buy_base": 364896.64, "taker_buy_quote": 222494.14729 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.612, "high": 0.615, "low": 0.599, "close": 0.605, "volume": 241401.13, "close_time": 1764100799999, "quote_volume": 146707.3276, "trades": 2006, "taker_buy_base": 74436.88, "taker_buy_quote": 45254.91753 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.606, "high": 0.615, "low": 0.602, "close": 0.615, "volume": 123481.65, "close_time": 1764115199999, "quote_volume": 75039.03124, "trades": 1785, "taker_buy_base": 52338.1, "taker_buy_quote": 31836.86399 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.614, "high": 0.614, "low": 0.6, "close": 0.601, "volume": 231285.09, "close_time": 1764129599999, "quote_volume": 140118.881, "trades": 2785, "taker_buy_base": 68351.68, "taker_buy_quote": 41323.21464 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.602, "high": 0.607, "low": 0.601, "close": 0.605, "volume": 124347.19, "close_time": 1764143999999, "quote_volume": 75044.89245, "trades": 1042, "taker_buy_base": 81875.89, "taker_buy_quote": 49412.42627 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.605, "high": 0.606, "low": 0.596, "close": 0.6, "volume": 171901.35, "close_time": 1764158399999, "quote_volume": 103352.49951, "trades": 1254, "taker_buy_base": 89320.9, "taker_buy_quote": 53654.18439 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.599, "high": 0.618, "low": 0.598, "close": 0.613, "volume": 632692.36, "close_time": 1764172799999, "quote_volume": 386000.86124, "trades": 3866, "taker_buy_base": 423158.32, "taker_buy_quote": 258478.47431 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.612, "high": 0.62, "low": 0.61, "close": 0.616, "volume": 265425.48, "close_time": 1764187199999, "quote_volume": 163359.60141, "trades": 3418, "taker_buy_base": 122392.05, "taker_buy_quote": 75327.38812 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.616, "high": 0.622, "low": 0.612, "close": 0.617, "volume": 119457.14, "close_time": 1764201599999, "quote_volume": 73627.23247, "trades": 1916, "taker_buy_base": 61344.5, "taker_buy_quote": 37815.52722 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.617, "high": 0.621, "low": 0.612, "close": 0.615, "volume": 224010.7, "close_time": 1764215999999, "quote_volume": 137792.73532, "trades": 1576, "taker_buy_base": 144629.54, "taker_buy_quote": 88933.08454 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.615, "high": 0.618, "low": 0.606, "close": 0.611, "volume": 144161.4, "close_time": 1764230399999, "quote_volume": 88211.4514, "trades": 1522, "taker_buy_base": 61162.8, "taker_buy_quote": 37460.68656 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.611, "high": 0.619, "low": 0.607, "close": 0.609, "volume": 482213.25, "close_time": 1764244799999, "quote_volume": 295572.88027, "trades": 2772, "taker_buy_base": 310618.21, "taker_buy_quote": 190677.72483 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.609, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 191634.61, "close_time": 1764259199999, "quote_volume": 116120.29456, "trades": 1632, "taker_buy_base": 91073.35, "taker_buy_quote": 55147.56014 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.608, "high": 0.616, "low": 0.607, "close": 0.614, "volume": 108825.29, "close_time": 1764273599999, "quote_volume": 66663.08006, "trades": 1246, "taker_buy_base": 48273.43, "taker_buy_quote": 29590.11669 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.614, "high": 0.615, "low": 0.605, "close": 0.607, "volume": 56592.29, "close_time": 1764287999999, "quote_volume": 34470.21144, "trades": 361, "taker_buy_base": 20969.58, "taker_buy_quote": 12764.1639 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.609, "high": 0.613, "low": 0.601, "close": 0.607, "volume": 200124.56, "close_time": 1764302399999, "quote_volume": 121541.72543, "trades": 2228, "taker_buy_base": 102134.57, "taker_buy_quote": 62029.31712 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.607, "high": 0.607, "low": 0.598, "close": 0.6, "volume": 114926.55, "close_time": 1764316799999, "quote_volume": 69057.17443, "trades": 1170, "taker_buy_base": 37080.64, "taker_buy_quote": 22296.72866 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.6, "high": 0.617, "low": 0.6, "close": 0.608, "volume": 537722.45, "close_time": 1764331199999, "quote_volume": 326676.5332, "trades": 3359, "taker_buy_base": 388535.57, "taker_buy_quote": 235840.5303 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.609, "high": 0.616, "low": 0.605, "close": 0.61, "volume": 245682.26, "close_time": 1764345599999, "quote_volume": 150090.46068, "trades": 2496, "taker_buy_base": 120324.4, "taker_buy_quote": 73548.10035 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.61, "high": 0.612, "low": 0.595, "close": 0.608, "volume": 275399.13, "close_time": 1764359999999, "quote_volume": 166096.46074, "trades": 2274, "taker_buy_base": 123838.04, "taker_buy_quote": 74749.21156 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.607, "high": 0.614, "low": 0.603, "close": 0.609, "volume": 245227.29, "close_time": 1764374399999, "quote_volume": 149252.03034, "trades": 2239, "taker_buy_base": 114883.46, "taker_buy_quote": 69951.91943 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.609, "high": 0.614, "low": 0.608, "close": 0.609, "volume": 110644.73, "close_time": 1764388799999, "quote_volume": 67544.88706, "trades": 1448, "taker_buy_base": 49576.99, "taker_buy_quote": 30277.45087 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.609, "high": 0.609, "low": 0.6, "close": 0.602, "volume": 151497.22, "close_time": 1764403199999, "quote_volume": 91594.75974, "trades": 1519, "taker_buy_base": 57747.57, "taker_buy_quote": 34914.79829 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.601, "high": 0.608, "low": 0.597, "close": 0.605, "volume": 124008.83, "close_time": 1764417599999, "quote_volume": 74454.74272, "trades": 922, "taker_buy_base": 60469.63, "taker_buy_quote": 36312.91602 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.606, "high": 0.607, "low": 0.596, "close": 0.599, "volume": 106134.97, "close_time": 1764431999999, "quote_volume": 63690.74377, "trades": 1245, "taker_buy_base": 42863.23, "taker_buy_quote": 25702.48468 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6, "high": 0.601, "low": 0.59, "close": 0.59, "volume": 177915.82, "close_time": 1764446399999, "quote_volume": 105573.24539, "trades": 1274, "taker_buy_base": 78217.99, "taker_buy_quote": 46411.96296 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.59, "high": 0.591, "low": 0.586, "close": 0.589, "volume": 99145.08, "close_time": 1764460799999, "quote_volume": 58326.69543, "trades": 1081, "taker_buy_base": 35904.48, "taker_buy_quote": 21111.79924 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.588, "high": 0.591, "low": 0.583, "close": 0.589, "volume": 63617.66, "close_time": 1764475199999, "quote_volume": 37413.2792, "trades": 558, "taker_buy_base": 23116.39, "taker_buy_quote": 13596.71949 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.589, "high": 0.592, "low": 0.584, "close": 0.589, "volume": 70604.76, "close_time": 1764489599999, "quote_volume": 41482.54084, "trades": 733, "taker_buy_base": 36638.71, "taker_buy_quote": 21524.90369 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.589, "high": 0.603, "low": 0.587, "close": 0.593, "volume": 114533.7, "close_time": 1764503999999, "quote_volume": 67879.24766, "trades": 747, "taker_buy_base": 57767.6, "taker_buy_quote": 34241.49821 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.593, "high": 0.606, "low": 0.59, "close": 0.598, "volume": 336550.71, "close_time": 1764518399999, "quote_volume": 201433.58812, "trades": 5006, "taker_buy_base": 208765.29, "taker_buy_quote": 125005.95395 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.598, "high": 0.603, "low": 0.596, "close": 0.596, "volume": 155051.56, "close_time": 1764532799999, "quote_volume": 93025.89725, "trades": 2584, "taker_buy_base": 84049.1, "taker_buy_quote": 50462.08343 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.597, "high": 0.6, "low": 0.588, "close": 0.588, "volume": 80862.27, "close_time": 1764547199999, "quote_volume": 48076.97867, "trades": 791, "taker_buy_base": 27792.48, "taker_buy_quote": 16523.02811 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.588, "high": 0.588, "low": 0.524, "close": 0.538, "volume": 894365.93, "close_time": 1764561599999, "quote_volume": 492549.60824, "trades": 5459, "taker_buy_base": 386173.23, "taker_buy_quote": 212777.46401 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.537, "high": 0.543, "low": 0.533, "close": 0.538, "volume": 181717.2, "close_time": 1764575999999, "quote_volume": 97771.00004, "trades": 1978, "taker_buy_base": 80610.4, "taker_buy_quote": 43399.67538 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.538, "high": 0.552, "low": 0.537, "close": 0.547, "volume": 361501.84, "close_time": 1764590399999, "quote_volume": 196720.46417, "trades": 3343, "taker_buy_base": 201799.97, "taker_buy_quote": 109853.77242 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.546, "high": 0.562, "low": 0.542, "close": 0.553, "volume": 656691.71, "close_time": 1764604799999, "quote_volume": 362869.38638, "trades": 6834, "taker_buy_base": 288706.6, "taker_buy_quote": 159313.66775 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.553, "high": 0.554, "low": 0.544, "close": 0.548, "volume": 176909.42, "close_time": 1764619199999, "quote_volume": 97030.68215, "trades": 1876, "taker_buy_base": 63459.37, "taker_buy_quote": 34811.60836 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.548, "high": 0.554, "low": 0.545, "close": 0.553, "volume": 84630.65, "close_time": 1764633599999, "quote_volume": 46605.57568, "trades": 808, "taker_buy_base": 33579.87, "taker_buy_quote": 18504.17283 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.552, "high": 0.553, "low": 0.538, "close": 0.544, "volume": 288935.88, "close_time": 1764647999999, "quote_volume": 157560.13411, "trades": 3813, "taker_buy_base": 113636.24, "taker_buy_quote": 61974.04795 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.542, "volume": 75103.89, "close_time": 1764662399999, "quote_volume": 40832.92484, "trades": 1046, "taker_buy_base": 34253.1, "taker_buy_quote": 18630.91523 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.542, "high": 0.549, "low": 0.537, "close": 0.545, "volume": 236121.59, "close_time": 1764676799999, "quote_volume": 128352.89938, "trades": 2309, "taker_buy_base": 94117.26, "taker_buy_quote": 51148.53487 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.545, "high": 0.57, "low": 0.543, "close": 0.569, "volume": 335510.63, "close_time": 1764691199999, "quote_volume": 186610.23717, "trades": 3774, "taker_buy_base": 137105.59, "taker_buy_quote": 76225.22522 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.568, "high": 0.585, "low": 0.567, "close": 0.581, "volume": 521389.08, "close_time": 1764705599999, "quote_volume": 300531.83092, "trades": 4633, "taker_buy_base": 263078.92, "taker_buy_quote": 151775.82666 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.581, "high": 0.583, "low": 0.568, "close": 0.574, "volume": 274324.57, "close_time": 1764719999999, "quote_volume": 157847.78005, "trades": 1893, "taker_buy_base": 129474.58, "taker_buy_quote": 74501.3485 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.575, "high": 0.586, "low": 0.575, "close": 0.584, "volume": 101100.12, "close_time": 1764734399999, "quote_volume": 58714.30319, "trades": 1753, "taker_buy_base": 60208.05, "taker_buy_quote": 34948.08637 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.583, "high": 0.587, "low": 0.58, "close": 0.581, "volume": 187604.3, "close_time": 1764748799999, "quote_volume": 109377.98707, "trades": 1517, "taker_buy_base": 81019.06, "taker_buy_quote": 47248.29678 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.582, "high": 0.585, "low": 0.572, "close": 0.574, "volume": 225411.75, "close_time": 1764763199999, "quote_volume": 130386.70741, "trades": 1421, "taker_buy_base": 99832.12, "taker_buy_quote": 57669.63043 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.575, "high": 0.576, "low": 0.556, "close": 0.567, "volume": 534516.1, "close_time": 1764777599999, "quote_volume": 302494.9232, "trades": 3391, "taker_buy_base": 248583.29, "taker_buy_quote": 140667.59965 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.567, "high": 0.57, "low": 0.562, "close": 0.564, "volume": 159775.93, "close_time": 1764791999999, "quote_volume": 90411.40458, "trades": 1058, "taker_buy_base": 59824.98, "taker_buy_quote": 33892.45985 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.564, "high": 0.568, "low": 0.558, "close": 0.564, "volume": 284434.48, "close_time": 1764806399999, "quote_volume": 160582.96, "trades": 1483, "taker_buy_base": 185053.22, "taker_buy_quote": 104556.69005 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.564, "high": 0.567, "low": 0.557, "close": 0.558, "volume": 154319.12, "close_time": 1764820799999, "quote_volume": 86700.03994, "trades": 1242, "taker_buy_base": 51633.3, "taker_buy_quote": 28993.33543 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.558, "high": 0.564, "low": 0.556, "close": 0.56, "volume": 247458.77, "close_time": 1764835199999, "quote_volume": 138533.41994, "trades": 1325, "taker_buy_base": 127973.1, "taker_buy_quote": 71627.36151 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.559, "high": 0.561, "low": 0.547, "close": 0.55, "volume": 411662.46, "close_time": 1764849599999, "quote_volume": 228391.57773, "trades": 2019, "taker_buy_base": 247691.26, "taker_buy_quote": 137468.18956 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.552, "high": 0.555, "low": 0.543, "close": 0.551, "volume": 226266.51, "close_time": 1764863999999, "quote_volume": 124000.439, "trades": 1655, "taker_buy_base": 110923.71, "taker_buy_quote": 60868.87409 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.553, "high": 0.553, "low": 0.528, "close": 0.538, "volume": 320954.83, "close_time": 1764878399999, "quote_volume": 173496.45109, "trades": 1524, "taker_buy_base": 120336.32, "taker_buy_quote": 64946.35069 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.538, "high": 0.541, "low": 0.533, "close": 0.533, "volume": 118084.62, "close_time": 1764892799999, "quote_volume": 63440.99934, "trades": 823, "taker_buy_base": 52713.51, "taker_buy_quote": 28350.73298 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.535, "high": 0.543, "low": 0.532, "close": 0.539, "volume": 159692.3, "close_time": 1764907199999, "quote_volume": 85755.22278, "trades": 2018, "taker_buy_base": 70202.29, "taker_buy_quote": 37693.63223 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.539, "high": 0.545, "low": 0.534, "close": 0.544, "volume": 173570.02, "close_time": 1764921599999, "quote_volume": 93575.34481, "trades": 2057, "taker_buy_base": 60818.39, "taker_buy_quote": 32835.72843 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.543, "high": 0.544, "low": 0.531, "close": 0.533, "volume": 95888.16, "close_time": 1764935999999, "quote_volume": 51516.12055, "trades": 708, "taker_buy_base": 39647.41, "taker_buy_quote": 21292.56268 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.533, "high": 0.538, "low": 0.528, "close": 0.533, "volume": 211799.26, "close_time": 1764950399999, "quote_volume": 112917.07979, "trades": 1629, "taker_buy_base": 103605.45, "taker_buy_quote": 55209.16573 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.531, "high": 0.532, "low": 0.51, "close": 0.519, "volume": 599435.9, "close_time": 1764964799999, "quote_volume": 311042.58154, "trades": 3525, "taker_buy_base": 266672.92, "taker_buy_quote": 138479.63071 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.519, "high": 0.519, "low": 0.51, "close": 0.517, "volume": 212731.17, "close_time": 1764979199999, "quote_volume": 109497.19914, "trades": 1792, "taker_buy_base": 82984.64, "taker_buy_quote": 42672.67145 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.516, "high": 0.525, "low": 0.511, "close": 0.523, "volume": 91603.96, "close_time": 1764993599999, "quote_volume": 47455.46493, "trades": 801, "taker_buy_base": 50296.32, "taker_buy_quote": 26092.97735 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.522, "high": 0.528, "low": 0.515, "close": 0.526, "volume": 148418.74, "close_time": 1765007999999, "quote_volume": 77475.18563, "trades": 960, "taker_buy_base": 70074.87, "taker_buy_quote": 36622.91621 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.525, "high": 0.53, "low": 0.521, "close": 0.524, "volume": 195797.58, "close_time": 1765022399999, "quote_volume": 102869.55527, "trades": 1407, "taker_buy_base": 99083.59, "taker_buy_quote": 52063.31247 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.525, "high": 0.526, "low": 0.519, "close": 0.523, "volume": 126572.53, "close_time": 1765036799999, "quote_volume": 66053.272, "trades": 1076, "taker_buy_base": 65057.76, "taker_buy_quote": 33977.53543 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.523, "high": 0.531, "low": 0.523, "close": 0.525, "volume": 108348.25, "close_time": 1765051199999, "quote_volume": 57172.88218, "trades": 903, "taker_buy_base": 45159.35, "taker_buy_quote": 23839.88879 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.526, "high": 0.536, "low": 0.525, "close": 0.534, "volume": 155843.23, "close_time": 1765065599999, "quote_volume": 82962.16879, "trades": 1111, "taker_buy_base": 86950.57, "taker_buy_quote": 46258.44925 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.534, "high": 0.537, "low": 0.532, "close": 0.532, "volume": 71617.78, "close_time": 1765079999999, "quote_volume": 38222.31683, "trades": 661, "taker_buy_base": 30262.89, "taker_buy_quote": 16155.91283 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.532, "high": 0.532, "low": 0.524, "close": 0.526, "volume": 57167.87, "close_time": 1765094399999, "quote_volume": 30232.73179, "trades": 491, "taker_buy_base": 33161.48, "taker_buy_quote": 17540.60835 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.527, "high": 0.532, "low": 0.52, "close": 0.522, "volume": 157859.55, "close_time": 1765108799999, "quote_volume": 82715.72723, "trades": 1211, "taker_buy_base": 81736.15, "taker_buy_quote": 42830.5545 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.522, "high": 0.526, "low": 0.508, "close": 0.522, "volume": 468247.4, "close_time": 1765123199999, "quote_volume": 241240.22866, "trades": 3472, "taker_buy_base": 236244.45, "taker_buy_quote": 121601.62808 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.521, "high": 0.531, "low": 0.516, "close": 0.531, "volume": 220563.69, "close_time": 1765137599999, "quote_volume": 115495.77234, "trades": 1346, "taker_buy_base": 95577.77, "taker_buy_quote": 50103.98338 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.53, "high": 0.531, "low": 0.512, "close": 0.516, "volume": 191108.97, "close_time": 1765151999999, "quote_volume": 99399.19636, "trades": 1921, "taker_buy_base": 95737.83, "taker_buy_quote": 49669.33918 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.517, "high": 0.536, "low": 0.517, "close": 0.531, "volume": 246977.83, "close_time": 1765166399999, "quote_volume": 129966.92592, "trades": 2656, "taker_buy_base": 105293.2, "taker_buy_quote": 55316.98456 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.531, "high": 0.532, "low": 0.527, "close": 0.528, "volume": 71867.09, "close_time": 1765180799999, "quote_volume": 38109.75666, "trades": 673, "taker_buy_base": 22937.32, "taker_buy_quote": 12167.883 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.528, "high": 0.542, "low": 0.527, "close": 0.539, "volume": 540723.02, "close_time": 1765195199999, "quote_volume": 289310.73809, "trades": 3979, "taker_buy_base": 285497.8, "taker_buy_quote": 152826.35442 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.54, "high": 0.54, "low": 0.526, "close": 0.529, "volume": 501363.44, "close_time": 1765209599999, "quote_volume": 266589.72633, "trades": 3617, "taker_buy_base": 220636.97, "taker_buy_quote": 117313.92563 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.528, "high": 0.538, "low": 0.527, "close": 0.531, "volume": 202384.57, "close_time": 1765223999999, "quote_volume": 107651.89147, "trades": 1206, "taker_buy_base": 110975.01, "taker_buy_quote": 59036.63116 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.53, "high": 0.537, "low": 0.522, "close": 0.527, "volume": 382121.7, "close_time": 1765238399999, "quote_volume": 202085.73118, "trades": 1992, "taker_buy_base": 187729.48, "taker_buy_quote": 99332.51099 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.527, "high": 0.529, "low": 0.519, "close": 0.523, "volume": 215123.6, "close_time": 1765252799999, "quote_volume": 112533.74066, "trades": 1851, "taker_buy_base": 98713.16, "taker_buy_quote": 51656.02177 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.523, "high": 0.524, "low": 0.514, "close": 0.522, "volume": 182252.72, "close_time": 1765267199999, "quote_volume": 94440.77328, "trades": 1256, "taker_buy_base": 91445.59, "taker_buy_quote": 47409.93655 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.523, "high": 0.523, "low": 0.512, "close": 0.519, "volume": 156385.0, "close_time": 1765281599999, "quote_volume": 80567.5966, "trades": 1069, "taker_buy_base": 93953.54, "taker_buy_quote": 48332.18163 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.519, "high": 0.531, "low": 0.514, "close": 0.53, "volume": 331008.93, "close_time": 1765295999999, "quote_volume": 172593.8711, "trades": 3117, "taker_buy_base": 157459.33, "taker_buy_quote": 82141.30632 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.531, "high": 0.547, "low": 0.53, "close": 0.543, "volume": 640950.21, "close_time": 1765310399999, "quote_volume": 345083.93351, "trades": 3321, "taker_buy_base": 320399.16, "taker_buy_quote": 172713.15994 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.542, "high": 0.543, "low": 0.531, "close": 0.535, "volume": 255883.01, "close_time": 1765324799999, "quote_volume": 136916.92726, "trades": 1362, "taker_buy_base": 104803.36, "taker_buy_quote": 56024.6428 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.536, "high": 0.536, "low": 0.526, "close": 0.527, "volume": 115442.06, "close_time": 1765339199999, "quote_volume": 61266.70991, "trades": 830, "taker_buy_base": 56411.47, "taker_buy_quote": 29924.01516 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.527, "high": 0.53, "low": 0.52, "close": 0.523, "volume": 166592.02, "close_time": 1765353599999, "quote_volume": 87412.3309, "trades": 1145, "taker_buy_base": 79071.58, "taker_buy_quote": 41485.4704 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.523, "high": 0.524, "low": 0.515, "close": 0.52, "volume": 149967.81, "close_time": 1765367999999, "quote_volume": 77792.00396, "trades": 1450, "taker_buy_base": 76793.66, "taker_buy_quote": 39855.32133 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.517, "volume": 342110.8, "close_time": 1765382399999, "quote_volume": 177088.10757, "trades": 1501, "taker_buy_base": 206392.01, "taker_buy_quote": 106893.12494 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.517, "high": 0.527, "low": 0.516, "close": 0.521, "volume": 286695.71, "close_time": 1765396799999, "quote_volume": 149504.36516, "trades": 1843, "taker_buy_base": 132133.82, "taker_buy_quote": 68910.08321 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.522, "high": 0.531, "low": 0.508, "close": 0.512, "volume": 228889.22, "close_time": 1765411199999, "quote_volume": 119016.25949, "trades": 1632, "taker_buy_base": 104309.27, "taker_buy_quote": 54218.55418 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.511, "high": 0.514, "low": 0.495, "close": 0.497, "volume": 264764.65, "close_time": 1765425599999, "quote_volume": 133392.89855, "trades": 2262, "taker_buy_base": 155240.55, "taker_buy_quote": 78249.19344 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.496, "high": 0.504, "low": 0.495, "close": 0.5, "volume": 139841.93, "close_time": 1765439999999, "quote_volume": 69916.07068, "trades": 1611, "taker_buy_base": 53062.27, "taker_buy_quote": 26526.92289 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.499, "high": 0.507, "low": 0.493, "close": 0.501, "volume": 307971.63, "close_time": 1765454399999, "quote_volume": 153772.89505, "trades": 1931, "taker_buy_base": 136703.39, "taker_buy_quote": 68138.61015 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.5, "high": 0.503, "low": 0.495, "close": 0.498, "volume": 196916.08, "close_time": 1765468799999, "quote_volume": 98307.11394, "trades": 1212, "taker_buy_base": 92376.22, "taker_buy_quote": 46126.83961 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.499, "high": 0.506, "low": 0.496, "close": 0.5, "volume": 133076.0, "close_time": 1765483199999, "quote_volume": 66635.59897, "trades": 829, "taker_buy_base": 50578.98, "taker_buy_quote": 25330.95165 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.5, "high": 0.509, "low": 0.499, "close": 0.503, "volume": 142469.85, "close_time": 1765497599999, "quote_volume": 71782.32477, "trades": 1190, "taker_buy_base": 60589.39, "taker_buy_quote": 30535.89229 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.504, "high": 0.508, "low": 0.498, "close": 0.504, "volume": 123173.7, "close_time": 1765511999999, "quote_volume": 62038.29386, "trades": 1312, "taker_buy_base": 56367.38, "taker_buy_quote": 28391.62193 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.504, "high": 0.506, "low": 0.452, "close": 0.488, "volume": 919694.74, "close_time": 1765526399999, "quote_volume": 442422.26593, "trades": 8409, "taker_buy_base": 493260.66, "taker_buy_quote": 237136.52238 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.487, "high": 0.49, "low": 0.481, "close": 0.489, "volume": 378589.97, "close_time": 1765540799999, "quote_volume": 183727.65159, "trades": 4041, "taker_buy_base": 199048.65, "taker_buy_quote": 96573.35457 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.49, "high": 0.494, "low": 0.478, "close": 0.48, "volume": 319867.85, "close_time": 1765555199999, "quote_volume": 155824.3811, "trades": 2093, "taker_buy_base": 153199.17, "taker_buy_quote": 74583.54185 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.48, "high": 0.483, "low": 0.473, "close": 0.478, "volume": 258473.84, "close_time": 1765569599999, "quote_volume": 123612.43311, "trades": 1985, "taker_buy_base": 122000.75, "taker_buy_quote": 58344.14468 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.478, "high": 0.481, "low": 0.473, "close": 0.48, "volume": 97639.9, "close_time": 1765583999999, "quote_volume": 46574.75426, "trades": 711, "taker_buy_base": 45499.82, "taker_buy_quote": 21730.99596 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.48, "high": 0.482, "low": 0.476, "close": 0.481, "volume": 124044.59, "close_time": 1765598399999, "quote_volume": 59408.51157, "trades": 1555, "taker_buy_base": 32291.88, "taker_buy_quote": 15469.50137 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.481, "high": 0.483, "low": 0.474, "close": 0.474, "volume": 301915.47, "close_time": 1765612799999, "quote_volume": 144224.22155, "trades": 2343, "taker_buy_base": 141103.1, "taker_buy_quote": 67397.91125 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.478, "volume": 79266.77, "close_time": 1765627199999, "quote_volume": 37794.11419, "trades": 819, "taker_buy_base": 45911.4, "taker_buy_quote": 21892.58197 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.479, "high": 0.485, "low": 0.479, "close": 0.482, "volume": 94205.9, "close_time": 1765641599999, "quote_volume": 45398.48315, "trades": 1097, "taker_buy_base": 41395.68, "taker_buy_quote": 19956.82209 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.482, "high": 0.492, "low": 0.473, "close": 0.484, "volume": 206647.06, "close_time": 1765655999999, "quote_volume": 99493.93225, "trades": 2605, "taker_buy_base": 95093.96, "taker_buy_quote": 45785.52657 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.486, "volume": 44494.97, "close_time": 1765670399999, "quote_volume": 21572.09479, "trades": 471, "taker_buy_base": 18060.8, "taker_buy_quote": 8756.09586 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.486, "high": 0.489, "low": 0.484, "close": 0.486, "volume": 43119.68, "close_time": 1765684799999, "quote_volume": 20989.67543, "trades": 536, "taker_buy_base": 29981.43, "taker_buy_quote": 14600.29039 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.486, "high": 0.486, "low": 0.478, "close": 0.479, "volume": 63330.71, "close_time": 1765699199999, "quote_volume": 30495.32786, "trades": 739, "taker_buy_base": 37889.43, "taker_buy_quote": 18252.72209 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.479, "high": 0.484, "low": 0.473, "close": 0.476, "volume": 182622.51, "close_time": 1765713599999, "quote_volume": 87521.65382, "trades": 1867, "taker_buy_base": 98959.6, "taker_buy_quote": 47478.75155 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.476, "high": 0.478, "low": 0.465, "close": 0.47, "volume": 109594.88, "close_time": 1765727999999, "quote_volume": 51734.64514, "trades": 1003, "taker_buy_base": 41985.86, "taker_buy_quote": 19823.19096 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.47, "high": 0.472, "low": 0.464, "close": 0.465, "volume": 111012.16, "close_time": 1765742399999, "quote_volume": 51852.451, "trades": 1070, "taker_buy_base": 64729.07, "taker_buy_quote": 30240.66361 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.465, "high": 0.468, "low": 0.457, "close": 0.46, "volume": 128432.06, "close_time": 1765756799999, "quote_volume": 59406.28014, "trades": 1093, "taker_buy_base": 53699.65, "taker_buy_quote": 24854.08054 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.461, "high": 0.47, "low": 0.457, "close": 0.465, "volume": 127911.31, "close_time": 1765771199999, "quote_volume": 59307.77956, "trades": 990, "taker_buy_base": 75298.92, "taker_buy_quote": 34985.16272 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.465, "high": 0.469, "low": 0.464, "close": 0.465, "volume": 48779.77, "close_time": 1765785599999, "quote_volume": 22720.35234, "trades": 508, "taker_buy_base": 23850.03, "taker_buy_quote": 11109.33479 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.465, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 72095.16, "close_time": 1765799999999, "quote_volume": 33311.10008, "trades": 510, "taker_buy_base": 29179.34, "taker_buy_quote": 13499.30852 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.461, "high": 0.558, "low": 0.459, "close": 0.465, "volume": 2893857.66, "close_time": 1765814399999, "quote_volume": 1433062.02821, "trades": 22790, "taker_buy_base": 1464609.33, "taker_buy_quote": 725266.46852 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.466, "high": 0.466, "low": 0.451, "close": 0.464, "volume": 453667.88, "close_time": 1765828799999, "quote_volume": 208247.78436, "trades": 2926, "taker_buy_base": 187515.38, "taker_buy_quote": 86186.28526 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.462, "high": 0.473, "low": 0.46, "close": 0.469, "volume": 439061.21, "close_time": 1765843199999, "quote_volume": 205552.17937, "trades": 2755, "taker_buy_base": 204770.91, "taker_buy_quote": 95934.27112 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.468, "high": 0.488, "low": 0.466, "close": 0.483, "volume": 373649.4, "close_time": 1765857599999, "quote_volume": 178982.9131, "trades": 3538, "taker_buy_base": 207580.63, "taker_buy_quote": 99539.86476 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.482, "high": 0.503, "low": 0.466, "close": 0.469, "volume": 876515.42, "close_time": 1765871999999, "quote_volume": 427852.92126, "trades": 7767, "taker_buy_base": 456307.14, "taker_buy_quote": 223081.96918 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.467, "high": 0.477, "low": 0.466, "close": 0.475, "volume": 233064.53, "close_time": 1765886399999, "quote_volume": 109819.94283, "trades": 2172, "taker_buy_base": 114186.09, "taker_buy_quote": 53835.96721 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.475, "high": 0.484, "low": 0.445, "close": 0.463, "volume": 1047877.54, "close_time": 1765900799999, "quote_volume": 488298.8609, "trades": 9607, "taker_buy_base": 571288.72, "taker_buy_quote": 265948.65606 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.463, "high": 0.476, "low": 0.463, "close": 0.474, "volume": 94811.13, "close_time": 1765915199999, "quote_volume": 44478.12088, "trades": 1416, "taker_buy_base": 53147.8, "taker_buy_quote": 24934.52926 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.475, "high": 0.476, "low": 0.469, "close": 0.475, "volume": 146880.79, "close_time": 1765929599999, "quote_volume": 69298.98863, "trades": 1018, "taker_buy_base": 58574.29, "taker_buy_quote": 27643.75695 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.474, "high": 0.475, "low": 0.465, "close": 0.471, "volume": 145304.35, "close_time": 1765943999999, "quote_volume": 68336.42238, "trades": 1336, "taker_buy_base": 77304.16, "taker_buy_quote": 36374.77852 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.471, "high": 0.49, "low": 0.465, "close": 0.483, "volume": 294551.06, "close_time": 1765958399999, "quote_volume": 140590.82137, "trades": 2578, "taker_buy_base": 152533.68, "taker_buy_quote": 72927.1114 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.482, "high": 0.485, "low": 0.445, "close": 0.453, "volume": 1261348.41, "close_time": 1765972799999, "quote_volume": 576918.49472, "trades": 9028, "taker_buy_base": 670716.31, "taker_buy_quote": 306373.50099 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.452, "high": 0.466, "low": 0.445, "close": 0.452, "volume": 558649.7, "close_time": 1765987199999, "quote_volume": 254508.38647, "trades": 4582, "taker_buy_base": 327640.07, "taker_buy_quote": 149383.24907 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.451, "high": 0.455, "low": 0.434, "close": 0.445, "volume": 673674.43, "close_time": 1766001599999, "quote_volume": 300422.47027, "trades": 3608, "taker_buy_base": 308411.84, "taker_buy_quote": 137654.55739 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.445, "high": 0.457, "low": 0.444, "close": 0.456, "volume": 118347.86, "close_time": 1766015999999, "quote_volume": 53113.13412, "trades": 1198, "taker_buy_base": 81252.84, "taker_buy_quote": 36398.66835 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.456, "high": 0.46, "low": 0.441, "close": 0.443, "volume": 233694.71, "close_time": 1766030399999, "quote_volume": 105089.45149, "trades": 1516, "taker_buy_base": 94881.03, "taker_buy_quote": 42682.5533 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.444, "high": 0.448, "low": 0.441, "close": 0.444, "volume": 164422.69, "close_time": 1766044799999, "quote_volume": 73028.12131, "trades": 778, "taker_buy_base": 86838.11, "taker_buy_quote": 38572.69788 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.445, "high": 0.449, "low": 0.442, "close": 0.448, "volume": 153936.95, "close_time": 1766059199999, "quote_volume": 68668.73499, "trades": 846, "taker_buy_base": 69182.41, "taker_buy_quote": 30904.74172 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.448, "high": 0.459, "low": 0.447, "close": 0.452, "volume": 331139.74, "close_time": 1766073599999, "quote_volume": 150300.14418, "trades": 1947, "taker_buy_base": 196876.69, "taker_buy_quote": 89321.97313 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.452, "high": 0.453, "low": 0.425, "close": 0.43, "volume": 421246.24, "close_time": 1766087999999, "quote_volume": 184532.47859, "trades": 3708, "taker_buy_base": 222531.81, "taker_buy_quote": 97685.42065 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.431, "high": 0.439, "low": 0.431, "close": 0.436, "volume": 90957.05, "close_time": 1766102399999, "quote_volume": 39687.6795, "trades": 709, "taker_buy_base": 45808.98, "taker_buy_quote": 19990.88039 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.436, "high": 0.448, "low": 0.432, "close": 0.443, "volume": 125704.93, "close_time": 1766116799999, "quote_volume": 55253.54197, "trades": 1185, "taker_buy_base": 70250.61, "taker_buy_quote": 30847.32484 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.444, "high": 0.45, "low": 0.444, "close": 0.447, "volume": 67573.35, "close_time": 1766131199999, "quote_volume": 30162.52197, "trades": 470, "taker_buy_base": 36403.81, "taker_buy_quote": 16251.59621 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.448, "high": 0.452, "low": 0.445, "close": 0.45, "volume": 51378.74, "close_time": 1766145599999, "quote_volume": 22996.9532, "trades": 392, "taker_buy_base": 27351.47, "taker_buy_quote": 12265.88664 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.45, "high": 0.469, "low": 0.447, "close": 0.455, "volume": 721383.87, "close_time": 1766159999999, "quote_volume": 330259.80326, "trades": 4389, "taker_buy_base": 380698.39, "taker_buy_quote": 174498.49787 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.455, "high": 0.461, "low": 0.452, "close": 0.46, "volume": 203059.28, "close_time": 1766174399999, "quote_volume": 92559.40404, "trades": 1035, "taker_buy_base": 112077.49, "taker_buy_quote": 51108.40287 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.461, "high": 0.464, "low": 0.459, "close": 0.462, "volume": 74831.9, "close_time": 1766188799999, "quote_volume": 34515.53328, "trades": 454, "taker_buy_base": 31868.94, "taker_buy_quote": 14701.41495 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.463, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 61684.65, "close_time": 1766203199999, "quote_volume": 28572.08984, "trades": 553, "taker_buy_base": 32856.51, "taker_buy_quote": 15220.38827 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.465, "high": 0.465, "low": 0.457, "close": 0.462, "volume": 89130.12, "close_time": 1766217599999, "quote_volume": 41032.92528, "trades": 501, "taker_buy_base": 31884.3, "taker_buy_quote": 14685.05813 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.462, "high": 0.464, "low": 0.456, "close": 0.461, "volume": 68328.04, "close_time": 1766231999999, "quote_volume": 31339.15503, "trades": 552, "taker_buy_base": 28654.4, "taker_buy_quote": 13171.03659 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.462, "high": 0.469, "low": 0.46, "close": 0.463, "volume": 165303.55, "close_time": 1766246399999, "quote_volume": 76587.44246, "trades": 1427, "taker_buy_base": 79045.14, "taker_buy_quote": 36617.80303 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.463, "high": 0.465, "low": 0.459, "close": 0.46, "volume": 75433.05, "close_time": 1766260799999, "quote_volume": 34845.47745, "trades": 797, "taker_buy_base": 27920.19, "taker_buy_quote": 12920.70317 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.46, "high": 0.461, "low": 0.456, "close": 0.457, "volume": 64853.43, "close_time": 1766275199999, "quote_volume": 29750.72398, "trades": 509, "taker_buy_base": 22375.6, "taker_buy_quote": 10269.02558 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.457, "high": 0.46, "low": 0.452, "close": 0.456, "volume": 55810.3, "close_time": 1766289599999, "quote_volume": 25489.15724, "trades": 522, "taker_buy_base": 36580.24, "taker_buy_quote": 16723.41866 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.456, "high": 0.46, "low": 0.455, "close": 0.459, "volume": 50100.73, "close_time": 1766303999999, "quote_volume": 22917.97125, "trades": 432, "taker_buy_base": 34679.08, "taker_buy_quote": 15866.60704 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.46, "high": 0.461, "low": 0.454, "close": 0.454, "volume": 110212.9, "close_time": 1766318399999, "quote_volume": 50495.95852, "trades": 645, "taker_buy_base": 50379.75, "taker_buy_quote": 23111.09615 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.454, "high": 0.456, "low": 0.442, "close": 0.446, "volume": 204051.84, "close_time": 1766332799999, "quote_volume": 91337.66448, "trades": 1233, "taker_buy_base": 106505.13, "taker_buy_quote": 47651.1802 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.445, "high": 0.446, "low": 0.44, "close": 0.446, "volume": 127261.69, "close_time": 1766347199999, "quote_volume": 56419.11512, "trades": 791, "taker_buy_base": 57261.93, "taker_buy_quote": 25426.57816 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.446, "high": 0.447, "low": 0.44, "close": 0.444, "volume": 83837.24, "close_time": 1766361599999, "quote_volume": 37260.56653, "trades": 693, "taker_buy_base": 40211.92, "taker_buy_quote": 17895.49039 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.446, "high": 0.451, "low": 0.439, "close": 0.45, "volume": 186614.78, "close_time": 1766375999999, "quote_volume": 83218.76344, "trades": 1485, "taker_buy_base": 78945.75, "taker_buy_quote": 35179.15249 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.451, "high": 0.453, "low": 0.448, "close": 0.452, "volume": 43270.05, "close_time": 1766390399999, "quote_volume": 19472.99169, "trades": 292, "taker_buy_base": 21637.87, "taker_buy_quote": 9741.46943 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.451, "high": 0.453, "low": 0.447, "close": 0.449, "volume": 101095.26, "close_time": 1766404799999, "quote_volume": 45456.64574, "trades": 688, "taker_buy_base": 32977.71, "taker_buy_quote": 14839.41361 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.449, "high": 0.453, "low": 0.443, "close": 0.446, "volume": 182416.98, "close_time": 1766419199999, "quote_volume": 81629.95744, "trades": 1057, "taker_buy_base": 72071.27, "taker_buy_quote": 32233.01041 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.447, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 121380.68, "close_time": 1766433599999, "quote_volume": 54143.17031, "trades": 852, "taker_buy_base": 64971.04, "taker_buy_quote": 28984.17816 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.444, "high": 0.45, "low": 0.44, "close": 0.45, "volume": 141475.93, "close_time": 1766447999999, "quote_volume": 62981.18167, "trades": 1362, "taker_buy_base": 89055.68, "taker_buy_quote": 39631.87629 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.45, "high": 0.451, "low": 0.444, "close": 0.445, "volume": 48984.48, "close_time": 1766462399999, "quote_volume": 21931.02454, "trades": 708, "taker_buy_base": 19381.73, "taker_buy_quote": 8687.24354 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.444, "high": 0.447, "low": 0.44, "close": 0.442, "volume": 92833.27, "close_time": 1766476799999, "quote_volume": 41230.70932, "trades": 721, "taker_buy_base": 41661.59, "taker_buy_quote": 18516.3886 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.443, "high": 0.447, "low": 0.441, "close": 0.444, "volume": 26698.26, "close_time": 1766491199999, "quote_volume": 11868.32002, "trades": 285, "taker_buy_base": 16290.54, "taker_buy_quote": 7235.78997 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.444, "high": 0.469, "low": 0.443, "close": 0.454, "volume": 894974.57, "close_time": 1766505599999, "quote_volume": 408231.82229, "trades": 5598, "taker_buy_base": 489713.16, "taker_buy_quote": 223451.66714 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.454, "high": 0.466, "low": 0.453, "close": 0.465, "volume": 391160.17, "close_time": 1766519999999, "quote_volume": 179773.45042, "trades": 3232, "taker_buy_base": 212482.72, "taker_buy_quote": 97681.69995 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.465, "high": 0.47, "low": 0.46, "close": 0.466, "volume": 304312.84, "close_time": 1766534399999, "quote_volume": 141321.72709, "trades": 2354, "taker_buy_base": 162861.32, "taker_buy_quote": 75724.55922 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.467, "high": 0.468, "low": 0.455, "close": 0.457, "volume": 89734.74, "close_time": 1766548799999, "quote_volume": 41156.21784, "trades": 878, "taker_buy_base": 40205.6, "taker_buy_quote": 18426.09674 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.458, "high": 0.464, "low": 0.453, "close": 0.456, "volume": 95382.92, "close_time": 1766563199999, "quote_volume": 43642.24222, "trades": 884, "taker_buy_base": 41839.66, "taker_buy_quote": 19135.88598 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 49732.97, "close_time": 1766577599999, "quote_volume": 22550.50697, "trades": 430, "taker_buy_base": 17636.96, "taker_buy_quote": 8006.1752 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.454, "high": 0.47, "low": 0.451, "close": 0.467, "volume": 305278.81, "close_time": 1766591999999, "quote_volume": 141020.97537, "trades": 1731, "taker_buy_base": 199022.38, "taker_buy_quote": 91943.32482 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.467, "high": 0.479, "low": 0.464, "close": 0.477, "volume": 409630.69, "close_time": 1766606399999, "quote_volume": 193681.62188, "trades": 3385, "taker_buy_base": 248386.6, "taker_buy_quote": 117454.86459 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.477, "high": 0.488, "low": 0.476, "close": 0.483, "volume": 376411.03, "close_time": 1766620799999, "quote_volume": 181672.23746, "trades": 2557, "taker_buy_base": 211514.26, "taker_buy_quote": 101998.18486 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.482, "high": 0.515, "low": 0.482, "close": 0.513, "volume": 528535.4, "close_time": 1766635199999, "quote_volume": 265438.3651, "trades": 4352, "taker_buy_base": 256564.34, "taker_buy_quote": 128777.94085 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.513, "high": 0.513, "low": 0.493, "close": 0.498, "volume": 741830.39, "close_time": 1766649599999, "quote_volume": 372712.44298, "trades": 6435, "taker_buy_base": 286583.46, "taker_buy_quote": 144078.61577 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.498, "high": 0.499, "low": 0.49, "close": 0.493, "volume": 235679.12, "close_time": 1766663999999, "quote_volume": 116355.85491, "trades": 2183, "taker_buy_base": 113321.24, "taker_buy_quote": 55991.34628 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.493, "high": 0.5, "low": 0.485, "close": 0.494, "volume": 317260.84, "close_time": 1766678399999, "quote_volume": 156424.62239, "trades": 2569, "taker_buy_base": 137927.22, "taker_buy_quote": 67980.97862 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.494, "high": 0.499, "low": 0.488, "close": 0.495, "volume": 175511.85, "close_time": 1766692799999, "quote_volume": 86383.668, "trades": 1470, "taker_buy_base": 79735.36, "taker_buy_quote": 39241.48309 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.494, "high": 0.495, "low": 0.482, "close": 0.483, "volume": 168373.24, "close_time": 1766707199999, "quote_volume": 82284.99381, "trades": 1461, "taker_buy_base": 76431.58, "taker_buy_quote": 37329.34611 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.484, "high": 0.49, "low": 0.479, "close": 0.486, "volume": 157420.21, "close_time": 1766721599999, "quote_volume": 76363.63507, "trades": 1565, "taker_buy_base": 50410.24, "taker_buy_quote": 24506.084 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.486, "high": 0.493, "low": 0.479, "close": 0.482, "volume": 223931.42, "close_time": 1766735999999, "quote_volume": 108976.86297, "trades": 1698, "taker_buy_base": 127711.98, "taker_buy_quote": 62170.28796 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.481, "high": 0.492, "low": 0.481, "close": 0.487, "volume": 103792.9, "close_time": 1766750399999, "quote_volume": 50610.91718, "trades": 832, "taker_buy_base": 43588.87, "taker_buy_quote": 21244.40381 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.487, "high": 0.492, "low": 0.483, "close": 0.489, "volume": 189777.75, "close_time": 1766764799999, "quote_volume": 92520.03695, "trades": 1288, "taker_buy_base": 89621.49, "taker_buy_quote": 43706.03183 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.488, "high": 0.49, "low": 0.483, "close": 0.489, "volume": 189700.85, "close_time": 1766779199999, "quote_volume": 92177.55613, "trades": 957, "taker_buy_base": 121658.21, "taker_buy_quote": 59118.82533 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.488, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 17071.18, "close_time": 1766793599999, "quote_volume": 8317.27726, "trades": 222, "taker_buy_base": 3863.34, "taker_buy_quote": 1882.58786 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.485, "high": 0.489, "low": 0.485, "close": 0.489, "volume": 24593.73, "close_time": 1766807999999, "quote_volume": 11977.3256, "trades": 265, "taker_buy_base": 13035.79, "taker_buy_quote": 6350.53591 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.488, "high": 0.49, "low": 0.483, "close": 0.488, "volume": 108637.92, "close_time": 1766822399999, "quote_volume": 52907.6048, "trades": 830, "taker_buy_base": 40321.94, "taker_buy_quote": 19650.79477 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.489, "high": 0.489, "low": 0.476, "close": 0.485, "volume": 159404.77, "close_time": 1766836799999, "quote_volume": 76961.97135, "trades": 1245, "taker_buy_base": 61241.15, "taker_buy_quote": 29570.50917 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.486, "high": 0.487, "low": 0.483, "close": 0.485, "volume": 69421.73, "close_time": 1766851199999, "quote_volume": 33629.0755, "trades": 570, "taker_buy_base": 16373.54, "taker_buy_quote": 7939.32614 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.486, "high": 0.487, "low": 0.485, "close": 0.486, "volume": 42996.1, "close_time": 1766865599999, "quote_volume": 20900.30924, "trades": 289, "taker_buy_base": 19090.64, "taker_buy_quote": 9288.08542 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.487, "high": 0.492, "low": 0.486, "close": 0.49, "volume": 79081.53, "close_time": 1766879999999, "quote_volume": 38731.06927, "trades": 856, "taker_buy_base": 40391.81, "taker_buy_quote": 19780.34616 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.49, "high": 0.491, "low": 0.487, "close": 0.49, "volume": 77173.32, "close_time": 1766894399999, "quote_volume": 37696.60117, "trades": 549, "taker_buy_base": 30806.61, "taker_buy_quote": 15053.14444 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.489, "high": 0.49, "low": 0.488, "close": 0.49, "volume": 32211.26, "close_time": 1766908799999, "quote_volume": 15764.8504, "trades": 340, "taker_buy_base": 13012.28, "taker_buy_quote": 6371.84571 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 57734.5, "close_time": 1766923199999, "quote_volume": 28216.05865, "trades": 815, "taker_buy_base": 19079.07, "taker_buy_quote": 9336.46451 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.489, "high": 0.49, "low": 0.485, "close": 0.487, "volume": 34024.88, "close_time": 1766937599999, "quote_volume": 16585.36666, "trades": 381, "taker_buy_base": 5991.23, "taker_buy_quote": 2922.20188 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.487, "high": 0.491, "low": 0.481, "close": 0.482, "volume": 71842.1, "close_time": 1766951999999, "quote_volume": 34861.22004, "trades": 706, "taker_buy_base": 20989.06, "taker_buy_quote": 10196.38441 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.482, "high": 0.485, "low": 0.477, "close": 0.485, "volume": 61522.93, "close_time": 1766966399999, "quote_volume": 29617.70897, "trades": 758, "taker_buy_base": 34295.09, "taker_buy_quote": 16522.7133 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.486, "high": 0.494, "low": 0.485, "close": 0.492, "volume": 101888.35, "close_time": 1766980799999, "quote_volume": 49963.59922, "trades": 796, "taker_buy_base": 54703.72, "taker_buy_quote": 26844.73483 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.491, "high": 0.499, "low": 0.489, "close": 0.492, "volume": 132328.49, "close_time": 1766995199999, "quote_volume": 65330.23318, "trades": 926, "taker_buy_base": 69649.68, "taker_buy_quote": 34411.80961 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.493, "high": 0.493, "low": 0.483, "close": 0.483, "volume": 83637.95, "close_time": 1767009599999, "quote_volume": 40656.65762, "trades": 826, "taker_buy_base": 30249.5, "taker_buy_quote": 14721.13693 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.483, "high": 0.484, "low": 0.476, "close": 0.48, "volume": 111615.0, "close_time": 1767023999999, "quote_volume": 53562.55211, "trades": 520, "taker_buy_base": 55352.93, "taker_buy_quote": 26545.05705 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.479, "high": 0.484, "low": 0.477, "close": 0.478, "volume": 90821.2, "close_time": 1767038399999, "quote_volume": 43596.20742, "trades": 780, "taker_buy_base": 30277.6, "taker_buy_quote": 14531.92341 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.479, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 28187.42, "close_time": 1767052799999, "quote_volume": 13448.85313, "trades": 266, "taker_buy_base": 7420.77, "taker_buy_quote": 3544.36567 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.476, "high": 0.476, "low": 0.469, "close": 0.469, "volume": 44587.32, "close_time": 1767067199999, "quote_volume": 21040.5181, "trades": 361, "taker_buy_base": 22148.29, "taker_buy_quote": 10447.28535 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.47, "high": 0.472, "low": 0.466, "close": 0.471, "volume": 37412.65, "close_time": 1767081599999, "quote_volume": 17591.01898, "trades": 642, "taker_buy_base": 23169.22, "taker_buy_quote": 10902.86728 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.471, "high": 0.479, "low": 0.471, "close": 0.479, "volume": 30561.93, "close_time": 1767095999999, "quote_volume": 14536.94581, "trades": 321, "taker_buy_base": 15648.0, "taker_buy_quote": 7442.44513 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.478, "high": 0.48, "low": 0.475, "close": 0.478, "volume": 63883.4, "close_time": 1767110399999, "quote_volume": 30468.31855, "trades": 968, "taker_buy_base": 19883.67, "taker_buy_quote": 9482.07898 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 39971.97, "close_time": 1767124799999, "quote_volume": 19030.79504, "trades": 563, "taker_buy_base": 20868.19, "taker_buy_quote": 9934.842 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.479, "volume": 37473.81, "close_time": 1767139199999, "quote_volume": 17874.93854, "trades": 287, "taker_buy_base": 14185.79, "taker_buy_quote": 6768.30602 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.479, "high": 0.483, "low": 0.476, "close": 0.481, "volume": 51168.91, "close_time": 1767153599999, "quote_volume": 24505.94283, "trades": 468, "taker_buy_base": 22959.33, "taker_buy_quote": 11002.16774 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.481, "high": 0.482, "low": 0.476, "close": 0.479, "volume": 29738.72, "close_time": 1767167999999, "quote_volume": 14235.83923, "trades": 323, "taker_buy_base": 17761.41, "taker_buy_quote": 8511.89246 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.478, "high": 0.48, "low": 0.472, "close": 0.476, "volume": 58453.57, "close_time": 1767182399999, "quote_volume": 27791.26281, "trades": 452, "taker_buy_base": 19558.21, "taker_buy_quote": 9299.84217 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.477, "high": 0.478, "low": 0.473, "close": 0.474, "volume": 73023.48, "close_time": 1767196799999, "quote_volume": 34677.37482, "trades": 562, "taker_buy_base": 32581.22, "taker_buy_quote": 15483.73299 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.474, "high": 0.481, "low": 0.466, "close": 0.48, "volume": 80469.45, "close_time": 1767211199999, "quote_volume": 38025.15953, "trades": 531, "taker_buy_base": 45339.3, "taker_buy_quote": 21405.12956 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.479, "high": 0.495, "low": 0.474, "close": 0.489, "volume": 652102.84, "close_time": 1767225599999, "quote_volume": 315305.94903, "trades": 4493, "taker_buy_base": 328061.13, "taker_buy_quote": 158655.60479 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.489, "high": 0.49, "low": 0.484, "close": 0.486, "volume": 80954.73, "close_time": 1767239999999, "quote_volume": 39454.19041, "trades": 712, "taker_buy_base": 25588.5, "taker_buy_quote": 12482.68056 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.486, "high": 0.488, "low": 0.482, "close": 0.486, "volume": 45697.48, "close_time": 1767254399999, "quote_volume": 22152.05729, "trades": 893, "taker_buy_base": 12875.35, "taker_buy_quote": 6249.12272 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.486, "high": 0.494, "low": 0.483, "close": 0.491, "volume": 121834.83, "close_time": 1767268799999, "quote_volume": 59379.91443, "trades": 1134, "taker_buy_base": 59894.87, "taker_buy_quote": 29250.53284 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.491, "high": 0.504, "low": 0.484, "close": 0.5, "volume": 229788.07, "close_time": 1767283199999, "quote_volume": 113780.06781, "trades": 2580, "taker_buy_base": 124132.86, "taker_buy_quote": 61535.34378 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5, "high": 0.531, "low": 0.492, "close": 0.511, "volume": 1410103.7, "close_time": 1767297599999, "quote_volume": 718001.93899, "trades": 9687, "taker_buy_base": 702558.41, "taker_buy_quote": 358681.5291 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.512, "high": 0.517, "low": 0.509, "close": 0.513, "volume": 177051.68, "close_time": 1767311999999, "quote_volume": 90714.12709, "trades": 1918, "taker_buy_base": 75146.1, "taker_buy_quote": 38589.1047 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.514, "high": 0.515, "low": 0.505, "close": 0.508, "volume": 134971.7, "close_time": 1767326399999, "quote_volume": 68644.4558, "trades": 1725, "taker_buy_base": 54826.11, "taker_buy_quote": 27800.06669 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.509, "high": 0.513, "low": 0.5, "close": 0.504, "volume": 336362.62, "close_time": 1767340799999, "quote_volume": 170538.8005, "trades": 1845, "taker_buy_base": 212594.26, "taker_buy_quote": 107847.52127 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.504, "high": 0.51, "low": 0.502, "close": 0.506, "volume": 101106.81, "close_time": 1767355199999, "quote_volume": 51099.67603, "trades": 1232, "taker_buy_base": 40591.24, "taker_buy_quote": 20537.19308 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.506, "high": 0.522, "low": 0.505, "close": 0.512, "volume": 364986.49, "close_time": 1767369599999, "quote_volume": 187397.52683, "trades": 3073, "taker_buy_base": 214326.36, "taker_buy_quote": 110230.98617 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.511, "high": 0.52, "low": 0.51, "close": 0.52, "volume": 201302.48, "close_time": 1767383999999, "quote_volume": 103631.60506, "trades": 1496, "taker_buy_base": 134301.93, "taker_buy_quote": 69157.37372 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.52, "high": 0.549, "low": 0.52, "close": 0.548, "volume": 379956.9, "close_time": 1767398399999, "quote_volume": 203094.03894, "trades": 3553, "taker_buy_base": 213994.42, "taker_buy_quote": 114368.56547 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.548, "high": 0.553, "low": 0.525, "close": 0.538, "volume": 511570.44, "close_time": 1767412799999, "quote_volume": 276261.22777, "trades": 4281, "taker_buy_base": 204203.48, "taker_buy_quote": 110592.23993 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.538, "high": 0.54, "low": 0.518, "close": 0.522, "volume": 217090.92, "close_time": 1767427199999, "quote_volume": 114495.25704, "trades": 2429, "taker_buy_base": 96983.63, "taker_buy_quote": 51252.59752 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.522, "high": 0.527, "low": 0.521, "close": 0.523, "volume": 102322.69, "close_time": 1767441599999, "quote_volume": 53648.27204, "trades": 1070, "taker_buy_base": 59763.33, "taker_buy_quote": 31339.40871 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.524, "high": 0.531, "low": 0.523, "close": 0.526, "volume": 92222.38, "close_time": 1767455999999, "quote_volume": 48624.18171, "trades": 1057, "taker_buy_base": 29500.43, "taker_buy_quote": 15543.86601 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.525, "high": 0.53, "low": 0.523, "close": 0.528, "volume": 102933.17, "close_time": 1767470399999, "quote_volume": 54263.2463, "trades": 1003, "taker_buy_base": 43800.08, "taker_buy_quote": 23090.33215 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.528, "high": 0.53, "low": 0.523, "close": 0.529, "volume": 60327.96, "close_time": 1767484799999, "quote_volume": 31691.12537, "trades": 454, "taker_buy_base": 13237.75, "taker_buy_quote": 6968.80937 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.529, "high": 0.532, "low": 0.527, "close": 0.53, "volume": 29190.43, "close_time": 1767499199999, "quote_volume": 15450.29293, "trades": 308, "taker_buy_base": 8835.39, "taker_buy_quote": 4677.47873 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.53, "high": 0.532, "low": 0.516, "close": 0.525, "volume": 562908.52, "close_time": 1767513599999, "quote_volume": 293625.88574, "trades": 3906, "taker_buy_base": 187899.96, "taker_buy_quote": 97873.28357 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.523, "high": 0.531, "low": 0.523, "close": 0.53, "volume": 186440.7, "close_time": 1767527999999, "quote_volume": 98321.88302, "trades": 2072, "taker_buy_base": 94518.42, "taker_buy_quote": 49898.41237 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.529, "high": 0.543, "low": 0.529, "close": 0.543, "volume": 193166.9, "close_time": 1767542399999, "quote_volume": 103201.91445, "trades": 2605, "taker_buy_base": 95747.3, "taker_buy_quote": 51216.32945 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.544, "high": 0.547, "low": 0.526, "close": 0.532, "volume": 329473.98, "close_time": 1767556799999, "quote_volume": 176435.6913, "trades": 4163, "taker_buy_base": 110563.45, "taker_buy_quote": 59313.41621 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.532, "high": 0.536, "low": 0.53, "close": 0.532, "volume": 114776.53, "close_time": 1767571199999, "quote_volume": 61130.41556, "trades": 1525, "taker_buy_base": 59943.53, "taker_buy_quote": 31947.83515 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.532, "high": 0.54, "low": 0.53, "close": 0.534, "volume": 139551.53, "close_time": 1767585599999, "quote_volume": 74705.33909, "trades": 2497, "taker_buy_base": 79287.59, "taker_buy_quote": 42464.11945 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.533, "high": 0.533, "low": 0.52, "close": 0.53, "volume": 125270.39, "close_time": 1767599999999, "quote_volume": 65855.06514, "trades": 1613, "taker_buy_base": 46036.61, "taker_buy_quote": 24290.73221 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.529, "high": 0.53, "low": 0.518, "close": 0.521, "volume": 193822.53, "close_time": 1767614399999, "quote_volume": 101162.38338, "trades": 2029, "taker_buy_base": 97564.23, "taker_buy_quote": 50929.03075 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.522, "high": 0.528, "low": 0.516, "close": 0.525, "volume": 234533.39, "close_time": 1767628799999, "quote_volume": 122457.85314, "trades": 2571, "taker_buy_base": 104494.87, "taker_buy_quote": 54610.98263 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.524, "high": 0.533, "low": 0.52, "close": 0.529, "volume": 130617.63, "close_time": 1767643199999, "quote_volume": 68890.01855, "trades": 1425, "taker_buy_base": 68670.31, "taker_buy_quote": 36231.63095 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.53, "high": 0.533, "low": 0.526, "close": 0.53, "volume": 102311.89, "close_time": 1767657599999, "quote_volume": 54135.74641, "trades": 723, "taker_buy_base": 43538.09, "taker_buy_quote": 23054.52783 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.53, "high": 0.532, "low": 0.525, "close": 0.53, "volume": 75249.69, "close_time": 1767671999999, "quote_volume": 39781.14449, "trades": 836, "taker_buy_base": 28839.43, "taker_buy_quote": 15246.54495 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.53, "high": 0.534, "low": 0.524, "close": 0.526, "volume": 60331.76, "close_time": 1767686399999, "quote_volume": 31961.01374, "trades": 541, "taker_buy_base": 31912.81, "taker_buy_quote": 16918.48547 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.527, "high": 0.538, "low": 0.527, "close": 0.537, "volume": 75990.29, "close_time": 1767700799999, "quote_volume": 40453.46367, "trades": 795, "taker_buy_base": 25573.74, "taker_buy_quote": 13599.47454 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.538, "high": 0.544, "low": 0.529, "close": 0.533, "volume": 210076.56, "close_time": 1767715199999, "quote_volume": 112980.70111, "trades": 2076, "taker_buy_base": 91623.45, "taker_buy_quote": 49245.6537 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.533, "high": 0.534, "low": 0.517, "close": 0.525, "volume": 171142.34, "close_time": 1767729599999, "quote_volume": 89637.22447, "trades": 2211, "taker_buy_base": 90724.13, "taker_buy_quote": 47516.43653 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.525, "high": 0.536, "low": 0.525, "close": 0.534, "volume": 54168.8, "close_time": 1767743999999, "quote_volume": 28823.83817, "trades": 557, "taker_buy_base": 23999.68, "taker_buy_quote": 12787.20481 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.535, "high": 0.535, "low": 0.526, "close": 0.532, "volume": 37009.66, "close_time": 1767758399999, "quote_volume": 19603.40556, "trades": 550, "taker_buy_base": 17986.68, "taker_buy_quote": 9530.19821 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.532, "high": 0.534, "low": 0.525, "close": 0.534, "volume": 61102.55, "close_time": 1767772799999, "quote_volume": 32303.10947, "trades": 972, "taker_buy_base": 29923.36, "taker_buy_quote": 15834.98746 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.534, "high": 0.541, "low": 0.526, "close": 0.536, "volume": 169748.93, "close_time": 1767787199999, "quote_volume": 90493.27233, "trades": 1765, "taker_buy_base": 85899.18, "taker_buy_quote": 45793.24211 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.536, "high": 0.537, "low": 0.516, "close": 0.518, "volume": 271171.41, "close_time": 1767801599999, "quote_volume": 142027.46086, "trades": 2311, "taker_buy_base": 131223.85, "taker_buy_quote": 68702.23993 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.518, "high": 0.527, "low": 0.517, "close": 0.521, "volume": 102276.79, "close_time": 1767815999999, "quote_volume": 53353.34279, "trades": 1312, "taker_buy_base": 51870.82, "taker_buy_quote": 27079.17776 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.521, "high": 0.522, "low": 0.515, "close": 0.519, "volume": 58448.97, "close_time": 1767830399999, "quote_volume": 30236.27879, "trades": 467, "taker_buy_base": 20794.5, "taker_buy_quote": 10751.44769 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.519, "high": 0.524, "low": 0.513, "close": 0.515, "volume": 34769.01, "close_time": 1767844799999, "quote_volume": 18051.51933, "trades": 631, "taker_buy_base": 17339.23, "taker_buy_quote": 8988.45917 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.514, "high": 0.524, "low": 0.509, "close": 0.519, "volume": 256522.19, "close_time": 1767859199999, "quote_volume": 132433.92499, "trades": 3408, "taker_buy_base": 168172.65, "taker_buy_quote": 86820.73254 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.52, "high": 0.53, "low": 0.516, "close": 0.524, "volume": 378944.19, "close_time": 1767873599999, "quote_volume": 197914.85594, "trades": 4845, "taker_buy_base": 229580.62, "taker_buy_quote": 119926.49556 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.524, "high": 0.545, "low": 0.519, "close": 0.542, "volume": 404319.39, "close_time": 1767887999999, "quote_volume": 214591.82239, "trades": 3779, "taker_buy_base": 247930.68, "taker_buy_quote": 131732.57291 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.543, "high": 0.543, "low": 0.532, "close": 0.533, "volume": 278614.56, "close_time": 1767902399999, "quote_volume": 149495.75064, "trades": 2548, "taker_buy_base": 150083.95, "taker_buy_quote": 80525.34429 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.532, "high": 0.539, "low": 0.53, "close": 0.536, "volume": 123917.73, "close_time": 1767916799999, "quote_volume": 66272.67295, "trades": 1526, "taker_buy_base": 77102.9, "taker_buy_quote": 41249.16254 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.535, "high": 0.544, "low": 0.525, "close": 0.541, "volume": 285043.17, "close_time": 1767931199999, "quote_volume": 152384.68881, "trades": 2413, "taker_buy_base": 174459.8, "taker_buy_quote": 93300.83441 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.541, "high": 0.547, "low": 0.534, "close": 0.535, "volume": 133627.59, "close_time": 1767945599999, "quote_volume": 72190.75518, "trades": 1712, "taker_buy_base": 48826.76, "taker_buy_quote": 26464.10518 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.536, "high": 0.536, "low": 0.525, "close": 0.53, "volume": 141712.89, "close_time": 1767959999999, "quote_volume": 75126.58753, "trades": 1515, "taker_buy_base": 63561.66, "taker_buy_quote": 33718.18512 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.534, "volume": 131932.47, "close_time": 1767974399999, "quote_volume": 70182.68475, "trades": 1313, "taker_buy_base": 83109.9, "taker_buy_quote": 44249.05932 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.534, "high": 0.538, "low": 0.523, "close": 0.525, "volume": 92743.71, "close_time": 1767988799999, "quote_volume": 49205.81338, "trades": 1284, "taker_buy_base": 47172.85, "taker_buy_quote": 24998.46922 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.525, "high": 0.537, "low": 0.524, "close": 0.535, "volume": 91041.94, "close_time": 1768003199999, "quote_volume": 48243.6317, "trades": 1629, "taker_buy_base": 40503.67, "taker_buy_quote": 21456.60396 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.534, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 91276.94, "close_time": 1768017599999, "quote_volume": 48529.57352, "trades": 646, "taker_buy_base": 32050.9, "taker_buy_quote": 17053.6683 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.531, "high": 0.532, "low": 0.52, "close": 0.531, "volume": 110535.15, "close_time": 1768031999999, "quote_volume": 58058.13724, "trades": 1069, "taker_buy_base": 36104.78, "taker_buy_quote": 18991.58561 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.532, "high": 0.538, "low": 0.53, "close": 0.534, "volume": 70136.67, "close_time": 1768046399999, "quote_volume": 37423.46176, "trades": 859, "taker_buy_base": 34891.44, "taker_buy_quote": 18628.31602 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.535, "high": 0.539, "low": 0.532, "close": 0.534, "volume": 79878.41, "close_time": 1768060799999, "quote_volume": 42828.5582, "trades": 814, "taker_buy_base": 32687.67, "taker_buy_quote": 17510.44018 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.534, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 110484.65, "close_time": 1768075199999, "quote_volume": 58769.76142, "trades": 658, "taker_buy_base": 58520.47, "taker_buy_quote": 31154.49804 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.533, "high": 0.533, "low": 0.524, "close": 0.526, "volume": 47789.64, "close_time": 1768089599999, "quote_volume": 25168.94609, "trades": 539, "taker_buy_base": 22449.82, "taker_buy_quote": 11835.01086 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.526, "high": 0.527, "low": 0.523, "close": 0.525, "volume": 32910.45, "close_time": 1768103999999, "quote_volume": 17281.10089, "trades": 277, "taker_buy_base": 16891.32, "taker_buy_quote": 8871.7627 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.525, "high": 0.528, "low": 0.523, "close": 0.527, "volume": 60742.49, "close_time": 1768118399999, "quote_volume": 31960.6256, "trades": 746, "taker_buy_base": 31370.78, "taker_buy_quote": 16511.58544 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.528, "volume": 41173.65, "close_time": 1768132799999, "quote_volume": 21741.95807, "trades": 590, "taker_buy_base": 24132.43, "taker_buy_quote": 12751.8226 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.528, "high": 0.528, "low": 0.51, "close": 0.515, "volume": 220650.64, "close_time": 1768147199999, "quote_volume": 114695.5929, "trades": 2193, "taker_buy_base": 76313.41, "taker_buy_quote": 39783.91087 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.515, "high": 0.52, "low": 0.514, "close": 0.516, "volume": 111057.4, "close_time": 1768161599999, "quote_volume": 57499.16671, "trades": 1250, "taker_buy_base": 44214.81, "taker_buy_quote": 22889.29719 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.515, "high": 0.515, "low": 0.499, "close": 0.508, "volume": 164447.43, "close_time": 1768175999999, "quote_volume": 83484.51653, "trades": 2872, "taker_buy_base": 79186.57, "taker_buy_quote": 40199.15778 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.507, "high": 0.51, "low": 0.47, "close": 0.499, "volume": 473059.66, "close_time": 1768190399999, "quote_volume": 231019.33907, "trades": 6050, "taker_buy_base": 206478.16, "taker_buy_quote": 101368.36675 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.495, "volume": 95792.86, "close_time": 1768204799999, "quote_volume": 47874.60654, "trades": 1487, "taker_buy_base": 46059.13, "taker_buy_quote": 23006.43285 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.496, "high": 0.499, "low": 0.491, "close": 0.499, "volume": 173409.41, "close_time": 1768219199999, "quote_volume": 85949.38067, "trades": 1863, "taker_buy_base": 79358.43, "taker_buy_quote": 39328.92881 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.498, "high": 0.508, "low": 0.493, "close": 0.505, "volume": 160808.4, "close_time": 1768233599999, "quote_volume": 80618.61911, "trades": 2689, "taker_buy_base": 90553.14, "taker_buy_quote": 45376.13118 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.506, "high": 0.509, "low": 0.495, "close": 0.501, "volume": 159828.03, "close_time": 1768247999999, "quote_volume": 80038.14627, "trades": 1129, "taker_buy_base": 91215.43, "taker_buy_quote": 45686.7615 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.501, "high": 0.503, "low": 0.496, "close": 0.499, "volume": 56796.82, "close_time": 1768262399999, "quote_volume": 28318.63781, "trades": 543, "taker_buy_base": 22720.29, "taker_buy_quote": 11315.98043 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.499, "high": 0.501, "low": 0.495, "close": 0.501, "volume": 43649.56, "close_time": 1768276799999, "quote_volume": 21749.2727, "trades": 563, "taker_buy_base": 18510.77, "taker_buy_quote": 9229.34963 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.502, "high": 0.506, "low": 0.501, "close": 0.504, "volume": 48823.12, "close_time": 1768291199999, "quote_volume": 24613.91228, "trades": 601, "taker_buy_base": 32217.42, "taker_buy_quote": 16240.89222 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.504, "high": 0.506, "low": 0.501, "close": 0.504, "volume": 85546.18, "close_time": 1768305599999, "quote_volume": 43086.90191, "trades": 828, "taker_buy_base": 24649.41, "taker_buy_quote": 12435.59027 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.503, "high": 0.516, "low": 0.502, "close": 0.516, "volume": 89903.22, "close_time": 1768319999999, "quote_volume": 45731.55681, "trades": 1295, "taker_buy_base": 53217.1, "taker_buy_quote": 27057.7407 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.516, "high": 0.519, "low": 0.511, "close": 0.515, "volume": 187829.52, "close_time": 1768334399999, "quote_volume": 96726.33167, "trades": 1739, "taker_buy_base": 85685.68, "taker_buy_quote": 44142.71043 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.516, "high": 0.526, "low": 0.51, "close": 0.521, "volume": 189961.7, "close_time": 1768348799999, "quote_volume": 98566.4773, "trades": 1502, "taker_buy_base": 112629.06, "taker_buy_quote": 58347.69197 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.521, "high": 0.528, "low": 0.521, "close": 0.527, "volume": 127760.09, "close_time": 1768363199999, "quote_volume": 67096.89075, "trades": 1343, "taker_buy_base": 57869.76, "taker_buy_quote": 30388.47059 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.527, "high": 0.527, "low": 0.519, "close": 0.523, "volume": 146110.14, "close_time": 1768377599999, "quote_volume": 76360.67347, "trades": 688, "taker_buy_base": 58165.54, "taker_buy_quote": 30408.3017 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.522, "high": 0.533, "low": 0.521, "close": 0.525, "volume": 196316.77, "close_time": 1768391999999, "quote_volume": 103439.60695, "trades": 2364, "taker_buy_base": 81381.08, "taker_buy_quote": 42918.56732 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.525, "high": 0.531, "low": 0.522, "close": 0.528, "volume": 307746.89, "close_time": 1768406399999, "quote_volume": 162006.37996, "trades": 2213, "taker_buy_base": 122123.95, "taker_buy_quote": 64341.13414 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.528, "high": 0.531, "low": 0.514, "close": 0.522, "volume": 621639.67, "close_time": 1768420799999, "quote_volume": 324809.85203, "trades": 3344, "taker_buy_base": 235650.26, "taker_buy_quote": 123097.67632 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.522, "high": 0.525, "low": 0.51, "close": 0.511, "volume": 264459.18, "close_time": 1768435199999, "quote_volume": 136968.47996, "trades": 1792, "taker_buy_base": 82974.12, "taker_buy_quote": 42990.0407 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.512, "high": 0.515, "low": 0.504, "close": 0.504, "volume": 93561.12, "close_time": 1768449599999, "quote_volume": 47672.92063, "trades": 1076, "taker_buy_base": 39219.3, "taker_buy_quote": 19982.0875 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.503, "high": 0.515, "low": 0.502, "close": 0.512, "volume": 73014.12, "close_time": 1768463999999, "quote_volume": 37067.8072, "trades": 672, "taker_buy_base": 36928.23, "taker_buy_quote": 18782.00172 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.512, "high": 0.514, "low": 0.51, "close": 0.511, "volume": 50574.89, "close_time": 1768478399999, "quote_volume": 25872.32254, "trades": 641, "taker_buy_base": 22157.8, "taker_buy_quote": 11338.15292 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.511, "high": 0.516, "low": 0.499, "close": 0.504, "volume": 170339.23, "close_time": 1768492799999, "quote_volume": 86779.63793, "trades": 1699, "taker_buy_base": 76271.62, "taker_buy_quote": 38831.52756 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.504, "high": 0.506, "low": 0.49, "close": 0.492, "volume": 215145.09, "close_time": 1768507199999, "quote_volume": 107524.52528, "trades": 1470, "taker_buy_base": 101056.03, "taker_buy_quote": 50586.23743 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.492, "high": 0.497, "low": 0.487, "close": 0.497, "volume": 49306.94, "close_time": 1768521599999, "quote_volume": 24273.34287, "trades": 723, "taker_buy_base": 33436.65, "taker_buy_quote": 16464.50657 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.496, "high": 0.498, "low": 0.491, "close": 0.496, "volume": 145103.65, "close_time": 1768535999999, "quote_volume": 71764.36064, "trades": 1125, "taker_buy_base": 46302.81, "taker_buy_quote": 22921.34772 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.496, "high": 0.5, "low": 0.491, "close": 0.496, "volume": 107116.91, "close_time": 1768550399999, "quote_volume": 53027.39424, "trades": 1530, "taker_buy_base": 29588.04, "taker_buy_quote": 14667.73617 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.497, "high": 0.498, "low": 0.49, "close": 0.494, "volume": 92793.33, "close_time": 1768564799999, "quote_volume": 45915.09733, "trades": 1368, "taker_buy_base": 37908.95, "taker_buy_quote": 18761.33924 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.494, "high": 0.495, "low": 0.48, "close": 0.484, "volume": 159548.86, "close_time": 1768579199999, "quote_volume": 77869.45526, "trades": 1578, "taker_buy_base": 67075.88, "taker_buy_quote": 32767.19687 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.484, "high": 0.493, "low": 0.484, "close": 0.49, "volume": 78992.18, "close_time": 1768593599999, "quote_volume": 38649.55854, "trades": 941, "taker_buy_base": 38745.28, "taker_buy_quote": 18948.61081 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.49, "high": 0.497, "low": 0.488, "close": 0.497, "volume": 91481.37, "close_time": 1768607999999, "quote_volume": 45171.22286, "trades": 835, "taker_buy_base": 59806.96, "taker_buy_quote": 29543.21669 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.497, "high": 0.497, "low": 0.491, "close": 0.492, "volume": 49046.03, "close_time": 1768622399999, "quote_volume": 24255.63962, "trades": 852, "taker_buy_base": 23883.53, "taker_buy_quote": 11813.7363 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.491, "high": 0.496, "low": 0.489, "close": 0.495, "volume": 27759.89, "close_time": 1768636799999, "quote_volume": 13688.67167, "trades": 304, "taker_buy_base": 5997.17, "taker_buy_quote": 2958.07407 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.495, "high": 0.498, "low": 0.492, "close": 0.493, "volume": 79665.43, "close_time": 1768651199999, "quote_volume": 39417.63739, "trades": 859, "taker_buy_base": 51920.98, "taker_buy_quote": 25693.10419 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.492, "high": 0.516, "low": 0.492, "close": 0.514, "volume": 323596.45, "close_time": 1768665599999, "quote_volume": 164280.69604, "trades": 3100, "taker_buy_base": 184376.46, "taker_buy_quote": 93537.02074 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.514, "high": 0.514, "low": 0.505, "close": 0.512, "volume": 159160.52, "close_time": 1768679999999, "quote_volume": 81229.4925, "trades": 1814, "taker_buy_base": 67581.56, "taker_buy_quote": 34487.54672 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.512, "high": 0.538, "low": 0.509, "close": 0.527, "volume": 1366624.11, "close_time": 1768694399999, "quote_volume": 718557.05115, "trades": 10738, "taker_buy_base": 741150.72, "taker_buy_quote": 389931.86409 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.526, "high": 0.531, "low": 0.5, "close": 0.505, "volume": 523870.98, "close_time": 1768708799999, "quote_volume": 269314.57037, "trades": 5322, "taker_buy_base": 231443.6, "taker_buy_quote": 119252.04705 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.505, "high": 0.512, "low": 0.5, "close": 0.503, "volume": 325043.44, "close_time": 1768723199999, "quote_volume": 164064.45777, "trades": 2715, "taker_buy_base": 150346.3, "taker_buy_quote": 76021.03759 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.502, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 282257.25, "close_time": 1768737599999, "quote_volume": 141912.88828, "trades": 2324, "taker_buy_base": 133176.23, "taker_buy_quote": 66996.66838 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.502, "high": 0.504, "low": 0.496, "close": 0.503, "volume": 207210.44, "close_time": 1768751999999, "quote_volume": 103699.2148, "trades": 1719, "taker_buy_base": 80679.85, "taker_buy_quote": 40408.46738 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.503, "high": 0.506, "low": 0.498, "close": 0.502, "volume": 96904.91, "close_time": 1768766399999, "quote_volume": 48597.94581, "trades": 1070, "taker_buy_base": 39030.52, "taker_buy_quote": 19595.15362 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.501, "high": 0.504, "low": 0.485, "close": 0.485, "volume": 125057.24, "close_time": 1768780799999, "quote_volume": 61899.17485, "trades": 1742, "taker_buy_base": 54289.33, "taker_buy_quote": 26774.36923 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.485, "high": 0.485, "low": 0.439, "close": 0.455, "volume": 698145.14, "close_time": 1768795199999, "quote_volume": 322063.40186, "trades": 5750, "taker_buy_base": 305251.83, "taker_buy_quote": 139913.81515 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.454, "high": 0.457, "low": 0.45, "close": 0.456, "volume": 147351.37, "close_time": 1768809599999, "quote_volume": 66775.22481, "trades": 1902, "taker_buy_base": 75103.44, "taker_buy_quote": 34039.16467 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.456, "high": 0.466, "low": 0.452, "close": 0.46, "volume": 286396.49, "close_time": 1768823999999, "quote_volume": 131630.988, "trades": 1875, "taker_buy_base": 118552.83, "taker_buy_quote": 54542.96483 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.459, "high": 0.464, "low": 0.458, "close": 0.463, "volume": 91024.47, "close_time": 1768838399999, "quote_volume": 41903.1566, "trades": 854, "taker_buy_base": 44961.93, "taker_buy_quote": 20708.02212 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.462, "high": 0.47, "low": 0.46, "close": 0.467, "volume": 156927.83, "close_time": 1768852799999, "quote_volume": 72866.83707, "trades": 646, "taker_buy_base": 76289.5, "taker_buy_quote": 35413.51433 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.468, "high": 0.469, "low": 0.462, "close": 0.469, "volume": 38361.23, "close_time": 1768867199999, "quote_volume": 17823.28065, "trades": 469, "taker_buy_base": 15931.35, "taker_buy_quote": 7426.63528 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.468, "high": 0.475, "low": 0.468, "close": 0.473, "volume": 141402.36, "close_time": 1768881599999, "quote_volume": 66708.10409, "trades": 1900, "taker_buy_base": 53044.77, "taker_buy_quote": 25038.80785 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.471, "high": 0.472, "low": 0.46, "close": 0.46, "volume": 179652.06, "close_time": 1768895999999, "quote_volume": 83812.15046, "trades": 1126, "taker_buy_base": 51209.66, "taker_buy_quote": 23876.47568 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.46, "high": 0.46, "low": 0.447, "close": 0.448, "volume": 187623.1, "close_time": 1768910399999, "quote_volume": 84971.47269, "trades": 1628, "taker_buy_base": 68418.97, "taker_buy_quote": 31006.88548 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.448, "high": 0.456, "low": 0.447, "close": 0.451, "volume": 193575.78, "close_time": 1768924799999, "quote_volume": 87363.60753, "trades": 1996, "taker_buy_base": 111410.76, "taker_buy_quote": 50293.68942 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.453, "high": 0.454, "low": 0.441, "close": 0.443, "volume": 120438.95, "close_time": 1768939199999, "quote_volume": 53735.94862, "trades": 935, "taker_buy_base": 61620.35, "taker_buy_quote": 27501.77833 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.442, "high": 0.446, "low": 0.431, "close": 0.435, "volume": 92695.52, "close_time": 1768953599999, "quote_volume": 40512.25076, "trades": 971, "taker_buy_base": 42053.05, "taker_buy_quote": 18362.32586 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.435, "high": 0.451, "low": 0.435, "close": 0.449, "volume": 104079.33, "close_time": 1768967999999, "quote_volume": 46497.68672, "trades": 1028, "taker_buy_base": 45157.06, "taker_buy_quote": 20177.19338 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.449, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 42223.65, "close_time": 1768982399999, "quote_volume": 18963.87691, "trades": 572, "taker_buy_base": 11271.25, "taker_buy_quote": 5069.9771 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.447, "high": 0.45, "low": 0.437, "close": 0.437, "volume": 250905.07, "close_time": 1768996799999, "quote_volume": 111960.45517, "trades": 2002, "taker_buy_base": 112801.03, "taker_buy_quote": 50387.24623 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.437, "high": 0.444, "low": 0.433, "close": 0.443, "volume": 194827.9, "close_time": 1769011199999, "quote_volume": 85501.48558, "trades": 2073, "taker_buy_base": 94379.69, "taker_buy_quote": 41431.69365 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.443, "high": 0.447, "low": 0.427, "close": 0.446, "volume": 432263.72, "close_time": 1769025599999, "quote_volume": 188137.65177, "trades": 2828, "taker_buy_base": 185121.6, "taker_buy_quote": 80788.37761 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.446, "high": 0.45, "low": 0.442, "close": 0.444, "volume": 192233.44, "close_time": 1769039999999, "quote_volume": 85817.04997, "trades": 1535, "taker_buy_base": 107795.26, "taker_buy_quote": 48150.14815 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.444, "high": 0.455, "low": 0.444, "close": 0.449, "volume": 194809.44, "close_time": 1769054399999, "quote_volume": 87794.32141, "trades": 972, "taker_buy_base": 130626.39, "taker_buy_quote": 58877.60842 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.447, "volume": 54478.53, "close_time": 1769068799999, "quote_volume": 24435.42786, "trades": 354, "taker_buy_base": 26039.87, "taker_buy_quote": 11686.46003 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.448, "high": 0.452, "low": 0.446, "close": 0.447, "volume": 17842.57, "close_time": 1769083199999, "quote_volume": 8009.13168, "trades": 286, "taker_buy_base": 8446.46, "taker_buy_quote": 3792.71 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.446, "high": 0.447, "low": 0.434, "close": 0.438, "volume": 135369.18, "close_time": 1769097599999, "quote_volume": 59674.55682, "trades": 934, "taker_buy_base": 67157.22, "taker_buy_quote": 29563.92333 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.44, "high": 0.442, "low": 0.435, "close": 0.44, "volume": 110041.13, "close_time": 1769111999999, "quote_volume": 48279.62415, "trades": 621, "taker_buy_base": 39440.12, "taker_buy_quote": 17323.53098 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.439, "high": 0.441, "low": 0.435, "close": 0.437, "volume": 58878.35, "close_time": 1769126399999, "quote_volume": 25745.97704, "trades": 635, "taker_buy_base": 29814.46, "taker_buy_quote": 13046.07648 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.437, "high": 0.446, "low": 0.437, "close": 0.444, "volume": 37674.56, "close_time": 1769140799999, "quote_volume": 16657.44085, "trades": 320, "taker_buy_base": 19320.44, "taker_buy_quote": 8549.00318 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.444, "high": 0.45, "low": 0.444, "close": 0.447, "volume": 54088.56, "close_time": 1769155199999, "quote_volume": 24201.60023, "trades": 358, "taker_buy_base": 23894.08, "taker_buy_quote": 10701.56966 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.447, "high": 0.449, "low": 0.441, "close": 0.444, "volume": 50031.44, "close_time": 1769169599999, "quote_volume": 22257.18035, "trades": 485, "taker_buy_base": 24367.62, "taker_buy_quote": 10838.2484 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.444, "high": 0.446, "low": 0.437, "close": 0.446, "volume": 123464.19, "close_time": 1769183999999, "quote_volume": 54451.62507, "trades": 865, "taker_buy_base": 70424.0, "taker_buy_quote": 31063.24216 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.446, "high": 0.452, "low": 0.44, "close": 0.441, "volume": 76029.14, "close_time": 1769198399999, "quote_volume": 33917.76492, "trades": 850, "taker_buy_base": 34344.4, "taker_buy_quote": 15333.61129 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.441, "high": 0.442, "low": 0.437, "close": 0.44, "volume": 43099.3, "close_time": 1769212799999, "quote_volume": 18918.94072, "trades": 483, "taker_buy_base": 21041.4, "taker_buy_quote": 9229.55176 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.441, "high": 0.45, "low": 0.439, "close": 0.45, "volume": 78500.94, "close_time": 1769227199999, "quote_volume": 35115.27245, "trades": 480, "taker_buy_base": 57525.82, "taker_buy_quote": 25777.73261 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.45, "high": 0.452, "low": 0.447, "close": 0.449, "volume": 33551.91, "close_time": 1769241599999, "quote_volume": 15081.88412, "trades": 508, "taker_buy_base": 19173.72, "taker_buy_quote": 8615.62512 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.449, "volume": 24138.59, "close_time": 1769255999999, "quote_volume": 10808.29256, "trades": 237, "taker_buy_base": 10948.92, "taker_buy_quote": 4906.23826 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.45, "high": 0.45, "low": 0.443, "close": 0.444, "volume": 54710.15, "close_time": 1769270399999, "quote_volume": 24497.85533, "trades": 704, "taker_buy_base": 32695.01, "taker_buy_quote": 14647.25976 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.444, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 66690.53, "close_time": 1769284799999, "quote_volume": 29584.30439, "trades": 544, "taker_buy_base": 34463.37, "taker_buy_quote": 15287.20625 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.443, "high": 0.446, "low": 0.44, "close": 0.444, "volume": 73936.77, "close_time": 1769299199999, "quote_volume": 32731.77629, "trades": 634, "taker_buy_base": 35432.01, "taker_buy_quote": 15697.44993 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.444, "high": 0.449, "low": 0.442, "close": 0.444, "volume": 81862.87, "close_time": 1769313599999, "quote_volume": 36417.2088, "trades": 551, "taker_buy_base": 31095.96, "taker_buy_quote": 13856.90382 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.444, "high": 0.445, "low": 0.44, "close": 0.444, "volume": 49985.53, "close_time": 1769327999999, "quote_volume": 22139.59456, "trades": 494, "taker_buy_base": 29073.46, "taker_buy_quote": 12875.88152 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.441, "volume": 77735.19, "close_time": 1769342399999, "quote_volume": 34483.80009, "trades": 697, "taker_buy_base": 41261.37, "taker_buy_quote": 18320.11646 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.44, "high": 0.441, "low": 0.433, "close": 0.435, "volume": 238813.49, "close_time": 1769356799999, "quote_volume": 104362.51237, "trades": 1115, "taker_buy_base": 93938.19, "taker_buy_quote": 41085.21247 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.436, "high": 0.436, "low": 0.412, "close": 0.414, "volume": 528050.76, "close_time": 1769371199999, "quote_volume": 224545.33269, "trades": 4145, "taker_buy_base": 270762.26, "taker_buy_quote": 115074.69971 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.415, "high": 0.42, "low": 0.411, "close": 0.42, "volume": 78438.97, "close_time": 1769385599999, "quote_volume": 32632.66703, "trades": 563, "taker_buy_base": 35069.17, "taker_buy_quote": 14603.21393 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.42, "high": 0.428, "low": 0.419, "close": 0.423, "volume": 154085.41, "close_time": 1769399999999, "quote_volume": 65371.59159, "trades": 1258, "taker_buy_base": 65200.16, "taker_buy_quote": 27616.65619 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.424, "high": 0.428, "low": 0.424, "close": 0.427, "volume": 144893.05, "close_time": 1769414399999, "quote_volume": 61691.35889, "trades": 828, "taker_buy_base": 83896.88, "taker_buy_quote": 35727.55799 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.427, "high": 0.43, "low": 0.419, "close": 0.422, "volume": 129721.12, "close_time": 1769428799999, "quote_volume": 55002.42602, "trades": 977, "taker_buy_base": 55585.83, "taker_buy_quote": 23641.37573 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.422, "high": 0.428, "low": 0.419, "close": 0.424, "volume": 180104.57, "close_time": 1769443199999, "quote_volume": 76261.50481, "trades": 881, "taker_buy_base": 94544.9, "taker_buy_quote": 40084.32612 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.424, "high": 0.427, "low": 0.42, "close": 0.42, "volume": 186109.94, "close_time": 1769457599999, "quote_volume": 78777.67965, "trades": 957, "taker_buy_base": 65713.38, "taker_buy_quote": 27826.64238 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.42, "high": 0.425, "low": 0.419, "close": 0.423, "volume": 58550.67, "close_time": 1769471999999, "quote_volume": 24704.61549, "trades": 386, "taker_buy_base": 30886.09, "taker_buy_quote": 13015.92843 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.424, "volume": 46840.05, "close_time": 1769486399999, "quote_volume": 19877.20766, "trades": 446, "taker_buy_base": 19547.13, "taker_buy_quote": 8289.51292 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.424, "high": 0.424, "low": 0.419, "close": 0.421, "volume": 51514.68, "close_time": 1769500799999, "quote_volume": 21684.38563, "trades": 247, "taker_buy_base": 21356.56, "taker_buy_quote": 8999.94194 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 50592.86, "close_time": 1769515199999, "quote_volume": 21311.7631, "trades": 417, "taker_buy_base": 28964.12, "taker_buy_quote": 12208.72995 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.421, "high": 0.421, "low": 0.41, "close": 0.416, "volume": 114054.35, "close_time": 1769529599999, "quote_volume": 47219.08572, "trades": 973, "taker_buy_base": 53725.38, "taker_buy_quote": 22234.76218 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.416, "high": 0.424, "low": 0.413, "close": 0.423, "volume": 240497.0, "close_time": 1769543999999, "quote_volume": 100628.72105, "trades": 1531, "taker_buy_base": 117595.0, "taker_buy_quote": 49205.32678 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.425, "volume": 169841.14, "close_time": 1769558399999, "quote_volume": 72166.1669, "trades": 995, "taker_buy_base": 85231.05, "taker_buy_quote": 36239.15192 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.426, "high": 0.427, "low": 0.418, "close": 0.419, "volume": 61718.86, "close_time": 1769572799999, "quote_volume": 25981.76685, "trades": 528, "taker_buy_base": 19269.95, "taker_buy_quote": 8134.72204 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.419, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 44644.59, "close_time": 1769587199999, "quote_volume": 18719.19022, "trades": 434, "taker_buy_base": 34371.32, "taker_buy_quote": 14412.83618 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.42, "high": 0.424, "low": 0.418, "close": 0.424, "volume": 68774.14, "close_time": 1769601599999, "quote_volume": 29047.31589, "trades": 634, "taker_buy_base": 37986.5, "taker_buy_quote": 16058.4835 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.423, "high": 0.423, "low": 0.411, "close": 0.413, "volume": 196753.39, "close_time": 1769615999999, "quote_volume": 81820.41094, "trades": 1629, "taker_buy_base": 92737.55, "taker_buy_quote": 38576.08709 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.412, "high": 0.419, "low": 0.412, "close": 0.416, "volume": 83281.39, "close_time": 1769630399999, "quote_volume": 34541.58564, "trades": 732, "taker_buy_base": 44106.87, "taker_buy_quote": 18264.28362 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 44485.22, "close_time": 1769644799999, "quote_volume": 18468.60559, "trades": 389, "taker_buy_base": 25103.66, "taker_buy_quote": 10421.96867 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.416, "high": 0.416, "low": 0.404, "close": 0.406, "volume": 108844.9, "close_time": 1769659199999, "quote_volume": 44534.84743, "trades": 861, "taker_buy_base": 50797.49, "taker_buy_quote": 20795.77019 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 59710.51, "close_time": 1769673599999, "quote_volume": 24131.89759, "trades": 422, "taker_buy_base": 23642.34, "taker_buy_quote": 9559.82544 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.403, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 147684.48, "close_time": 1769687999999, "quote_volume": 59067.45696, "trades": 972, "taker_buy_base": 68604.52, "taker_buy_quote": 27439.22822 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.399, "high": 0.4, "low": 0.378, "close": 0.39, "volume": 330885.93, "close_time": 1769702399999, "quote_volume": 128922.79152, "trades": 2635, "taker_buy_base": 138721.15, "taker_buy_quote": 53977.0167 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.388, "high": 0.396, "low": 0.382, "close": 0.385, "volume": 260009.58, "close_time": 1769716799999, "quote_volume": 100664.95269, "trades": 2170, "taker_buy_base": 115123.81, "taker_buy_quote": 44661.3126 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.385, "high": 0.394, "low": 0.384, "close": 0.391, "volume": 159358.78, "close_time": 1769731199999, "quote_volume": 62206.25457, "trades": 1280, "taker_buy_base": 79250.7, "taker_buy_quote": 30956.39396 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.391, "high": 0.392, "low": 0.37, "close": 0.385, "volume": 367927.9, "close_time": 1769745599999, "quote_volume": 140959.29457, "trades": 2847, "taker_buy_base": 180074.27, "taker_buy_quote": 69021.30992 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.385, "high": 0.391, "low": 0.383, "close": 0.391, "volume": 123422.76, "close_time": 1769759999999, "quote_volume": 47790.1194, "trades": 897, "taker_buy_base": 60230.66, "taker_buy_quote": 23310.71726 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.391, "high": 0.402, "low": 0.39, "close": 0.402, "volume": 194792.49, "close_time": 1769774399999, "quote_volume": 77273.46327, "trades": 1545, "taker_buy_base": 95165.29, "taker_buy_quote": 37759.70371 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.401, "high": 0.405, "low": 0.394, "close": 0.398, "volume": 233447.81, "close_time": 1769788799999, "quote_volume": 93304.64139, "trades": 1502, "taker_buy_base": 108224.92, "taker_buy_quote": 43245.9112 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.398, "high": 0.405, "low": 0.393, "close": 0.404, "volume": 167457.93, "close_time": 1769803199999, "quote_volume": 67008.32697, "trades": 1356, "taker_buy_base": 84312.76, "taker_buy_quote": 33742.90909 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.397, "volume": 127169.41, "close_time": 1769817599999, "quote_volume": 50604.52494, "trades": 1122, "taker_buy_base": 44297.26, "taker_buy_quote": 17632.79458 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.395, "volume": 49910.69, "close_time": 1769831999999, "quote_volume": 19713.92987, "trades": 536, "taker_buy_base": 21803.82, "taker_buy_quote": 8611.23354 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.395, "high": 0.397, "low": 0.391, "close": 0.393, "volume": 56764.78, "close_time": 1769846399999, "quote_volume": 22323.25563, "trades": 419, "taker_buy_base": 25033.35, "taker_buy_quote": 9849.01726 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.393, "high": 0.393, "low": 0.385, "close": 0.387, "volume": 155128.49, "close_time": 1769860799999, "quote_volume": 60244.60072, "trades": 1143, "taker_buy_base": 71070.13, "taker_buy_quote": 27594.95042 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.387, "high": 0.39, "low": 0.363, "close": 0.368, "volume": 446394.0, "close_time": 1769875199999, "quote_volume": 167386.76538, "trades": 2850, "taker_buy_base": 216102.13, "taker_buy_quote": 81075.38028 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.368, "high": 0.374, "low": 0.305, "close": 0.343, "volume": 1463946.51, "close_time": 1769889599999, "quote_volume": 504429.49845, "trades": 15504, "taker_buy_base": 686826.91, "taker_buy_quote": 235590.29669 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.343, "high": 0.357, "low": 0.34, "close": 0.354, "volume": 200568.0, "close_time": 1769903999999, "quote_volume": 69938.72433, "trades": 2505, "taker_buy_base": 81592.35, "taker_buy_quote": 28516.14493 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.355, "high": 0.36, "low": 0.354, "close": 0.358, "volume": 115624.08, "close_time": 1769918399999, "quote_volume": 41199.74353, "trades": 1413, "taker_buy_base": 66694.56, "taker_buy_quote": 23775.25207 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.358, "high": 0.363, "low": 0.357, "close": 0.36, "volume": 108626.38, "close_time": 1769932799999, "quote_volume": 39102.73876, "trades": 1055, "taker_buy_base": 66153.82, "taker_buy_quote": 23828.87362 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.361, "high": 0.367, "low": 0.354, "close": 0.359, "volume": 199209.02, "close_time": 1769947199999, "quote_volume": 71945.49746, "trades": 1767, "taker_buy_base": 105158.09, "taker_buy_quote": 38052.47967 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.359, "high": 0.363, "low": 0.349, "close": 0.353, "volume": 264540.83, "close_time": 1769961599999, "quote_volume": 94506.05104, "trades": 2304, "taker_buy_base": 117097.21, "taker_buy_quote": 41805.51148 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.352, "high": 0.359, "low": 0.35, "close": 0.354, "volume": 138687.05, "close_time": 1769975999999, "quote_volume": 49025.23841, "trades": 1456, "taker_buy_base": 76611.53, "taker_buy_quote": 27091.64052 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.354, "high": 0.36, "low": 0.347, "close": 0.351, "volume": 200381.69, "close_time": 1769990399999, "quote_volume": 71042.00341, "trades": 2315, "taker_buy_base": 105943.47, "taker_buy_quote": 37526.47099 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.353, "high": 0.362, "low": 0.345, "close": 0.355, "volume": 259949.48, "close_time": 1770004799999, "quote_volume": 92312.24313, "trades": 2713, "taker_buy_base": 146234.38, "taker_buy_quote": 51894.77277 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.354, "high": 0.357, "low": 0.344, "close": 0.351, "volume": 233117.21, "close_time": 1770019199999, "quote_volume": 81660.59238, "trades": 2791, "taker_buy_base": 86235.65, "taker_buy_quote": 30196.6321 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.351, "high": 0.357, "low": 0.35, "close": 0.354, "volume": 221045.34, "close_time": 1770033599999, "quote_volume": 78225.83691, "trades": 2301, "taker_buy_base": 95122.89, "taker_buy_quote": 33710.31352 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.354, "high": 0.364, "low": 0.354, "close": 0.363, "volume": 129720.5, "close_time": 1770047999999, "quote_volume": 46628.16117, "trades": 1361, "taker_buy_base": 49436.27, "taker_buy_quote": 17763.68371 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.363, "high": 0.367, "low": 0.36, "close": 0.364, "volume": 172769.71, "close_time": 1770062399999, "quote_volume": 62721.91324, "trades": 1066, "taker_buy_base": 95271.34, "taker_buy_quote": 34591.24386 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.362, "high": 0.373, "low": 0.361, "close": 0.37, "volume": 303192.41, "close_time": 1770076799999, "quote_volume": 111794.34764, "trades": 1487, "taker_buy_base": 154138.78, "taker_buy_quote": 56775.70297 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.37, "high": 0.37, "low": 0.361, "close": 0.365, "volume": 102445.78, "close_time": 1770091199999, "quote_volume": 37571.03153, "trades": 577, "taker_buy_base": 38993.12, "taker_buy_quote": 14281.34532 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.364, "high": 0.371, "low": 0.364, "close": 0.365, "volume": 83650.0, "close_time": 1770105599999, "quote_volume": 30748.45091, "trades": 869, "taker_buy_base": 29243.43, "taker_buy_quote": 10736.99681 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.365, "high": 0.367, "low": 0.361, "close": 0.363, "volume": 137244.46, "close_time": 1770119999999, "quote_volume": 49958.8639, "trades": 906, "taker_buy_base": 57151.68, "taker_buy_quote": 20810.6791 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.363, "high": 0.369, "low": 0.359, "close": 0.368, "volume": 181809.65, "close_time": 1770134399999, "quote_volume": 66228.78595, "trades": 1742, "taker_buy_base": 98449.28, "taker_buy_quote": 35826.69486 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.368, "high": 0.368, "low": 0.347, "close": 0.362, "volume": 254277.67, "close_time": 1770148799999, "quote_volume": 90901.35615, "trades": 2466, "taker_buy_base": 124027.56, "taker_buy_quote": 44434.0459 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.362, "high": 0.376, "low": 0.36, "close": 0.364, "volume": 206955.5, "close_time": 1770163199999, "quote_volume": 76466.39366, "trades": 2155, "taker_buy_base": 98881.04, "taker_buy_quote": 36556.20048 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.364, "high": 0.371, "low": 0.363, "close": 0.37, "volume": 74117.17, "close_time": 1770177599999, "quote_volume": 27293.38118, "trades": 949, "taker_buy_base": 30232.57, "taker_buy_quote": 11136.59541 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.371, "high": 0.372, "low": 0.367, "close": 0.369, "volume": 60302.66, "close_time": 1770191999999, "quote_volume": 22263.65776, "trades": 618, "taker_buy_base": 30903.36, "taker_buy_quote": 11412.99761 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.369, "high": 0.37, "low": 0.361, "close": 0.366, "volume": 97257.36, "close_time": 1770206399999, "quote_volume": 35453.6107, "trades": 787, "taker_buy_base": 45824.72, "taker_buy_quote": 16705.45743 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.365, "high": 0.367, "low": 0.354, "close": 0.357, "volume": 165303.24, "close_time": 1770220799999, "quote_volume": 59526.20366, "trades": 1711, "taker_buy_base": 76289.67, "taker_buy_quote": 27441.1991 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.358, "high": 0.364, "low": 0.352, "close": 0.363, "volume": 298212.32, "close_time": 1770235199999, "quote_volume": 106604.61881, "trades": 3019, "taker_buy_base": 135148.05, "taker_buy_quote": 48234.31821 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.364, "high": 0.366, "low": 0.356, "close": 0.361, "volume": 200318.04, "close_time": 1770249599999, "quote_volume": 72512.88576, "trades": 1806, "taker_buy_base": 95649.49, "taker_buy_quote": 34598.045 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.36, "high": 0.361, "low": 0.354, "close": 0.355, "volume": 118425.84, "close_time": 1770263999999, "quote_volume": 42418.619, "trades": 845, "taker_buy_base": 69656.32, "taker_buy_quote": 24931.83956 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.355, "high": 0.356, "low": 0.349, "close": 0.35, "volume": 158046.88, "close_time": 1770278399999, "quote_volume": 55605.04522, "trades": 1232, "taker_buy_base": 78478.68, "taker_buy_quote": 27580.43651 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.35, "high": 0.356, "low": 0.34, "close": 0.344, "volume": 138155.26, "close_time": 1770292799999, "quote_volume": 47785.79739, "trades": 1162, "taker_buy_base": 47443.67, "taker_buy_quote": 16379.21195 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.343, "high": 0.344, "low": 0.32, "close": 0.325, "volume": 593478.34, "close_time": 1770307199999, "quote_volume": 196156.51227, "trades": 5156, "taker_buy_base": 282478.56, "taker_buy_quote": 93394.31552 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.325, "high": 0.33, "low": 0.316, "close": 0.316, "volume": 501284.88, "close_time": 1770321599999, "quote_volume": 161425.83435, "trades": 4219, "taker_buy_base": 259651.15, "taker_buy_quote": 83555.54253 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.318, "high": 0.319, "low": 0.3, "close": 0.308, "volume": 681637.94, "close_time": 1770335999999, "quote_volume": 210789.74707, "trades": 6874, "taker_buy_base": 361172.03, "taker_buy_quote": 111709.92269 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.309, "high": 0.312, "low": 0.281, "close": 0.307, "volume": 1566930.25, "close_time": 1770350399999, "quote_volume": 466694.50077, "trades": 12999, "taker_buy_base": 801325.01, "taker_buy_quote": 238231.79319 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.307, "high": 0.32, "low": 0.305, "close": 0.314, "volume": 130158.3, "close_time": 1770364799999, "quote_volume": 40797.26027, "trades": 1031, "taker_buy_base": 63415.46, "taker_buy_quote": 19893.08129 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.315, "high": 0.322, "low": 0.312, "close": 0.321, "volume": 174020.09, "close_time": 1770379199999, "quote_volume": 55113.52866, "trades": 1971, "taker_buy_base": 71681.89, "taker_buy_quote": 22671.6704 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.321, "high": 0.333, "low": 0.319, "close": 0.329, "volume": 164279.08, "close_time": 1770393599999, "quote_volume": 53361.6818, "trades": 1488, "taker_buy_base": 69815.85, "taker_buy_quote": 22680.01494 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.329, "high": 0.344, "low": 0.328, "close": 0.337, "volume": 392639.19, "close_time": 1770407999999, "quote_volume": 132654.20226, "trades": 2811, "taker_buy_base": 204105.65, "taker_buy_quote": 68972.13596 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.336, "high": 0.34, "low": 0.334, "close": 0.337, "volume": 57329.27, "close_time": 1770422399999, "quote_volume": 19291.27029, "trades": 730, "taker_buy_base": 23076.2, "taker_buy_quote": 7761.15825 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.338, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 63228.64, "close_time": 1770436799999, "quote_volume": 21418.85652, "trades": 392, "taker_buy_base": 44722.12, "taker_buy_quote": 15156.44504 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.34, "high": 0.341, "low": 0.327, "close": 0.329, "volume": 106891.99, "close_time": 1770451199999, "quote_volume": 35749.2496, "trades": 706, "taker_buy_base": 52027.13, "taker_buy_quote": 17410.76565 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.329, "high": 0.333, "low": 0.328, "close": 0.33, "volume": 49585.89, "close_time": 1770465599999, "quote_volume": 16359.82732, "trades": 425, "taker_buy_base": 32910.98, "taker_buy_quote": 10853.72765 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.331, "high": 0.339, "low": 0.331, "close": 0.335, "volume": 133587.53, "close_time": 1770479999999, "quote_volume": 44833.75924, "trades": 761, "taker_buy_base": 62618.0, "taker_buy_quote": 21051.79337 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.334, "high": 0.344, "low": 0.334, "close": 0.338, "volume": 453065.37, "close_time": 1770494399999, "quote_volume": 152907.1173, "trades": 3084, "taker_buy_base": 224414.2, "taker_buy_quote": 75936.44372 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 38193.58, "close_time": 1770508799999, "quote_volume": 12867.98806, "trades": 265, "taker_buy_base": 16600.63, "taker_buy_quote": 5595.57983 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 36071.55, "close_time": 1770523199999, "quote_volume": 12081.82278, "trades": 326, "taker_buy_base": 19726.4, "taker_buy_quote": 6603.37374 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 24909.63, "close_time": 1770537599999, "quote_volume": 8240.58327, "trades": 257, "taker_buy_base": 14331.83, "taker_buy_quote": 4738.99064 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.33, "high": 0.334, "low": 0.329, "close": 0.333, "volume": 50799.47, "close_time": 1770551999999, "quote_volume": 16823.23749, "trades": 602, "taker_buy_base": 26404.57, "taker_buy_quote": 8743.72042 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.333, "high": 0.334, "low": 0.329, "close": 0.33, "volume": 50696.77, "close_time": 1770566399999, "quote_volume": 16855.66952, "trades": 354, "taker_buy_base": 21399.33, "taker_buy_quote": 7117.33349 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.33, "high": 0.331, "low": 0.325, "close": 0.329, "volume": 58911.75, "close_time": 1770580799999, "quote_volume": 19289.74542, "trades": 452, "taker_buy_base": 33056.16, "taker_buy_quote": 10831.74162 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.329, "high": 0.332, "low": 0.324, "close": 0.325, "volume": 47844.55, "close_time": 1770595199999, "quote_volume": 15642.33914, "trades": 242, "taker_buy_base": 21917.44, "taker_buy_quote": 7163.61485 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.326, "high": 0.329, "low": 0.324, "close": 0.328, "volume": 65293.91, "close_time": 1770609599999, "quote_volume": 21299.52907, "trades": 692, "taker_buy_base": 24728.78, "taker_buy_quote": 8078.91657 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.328, "high": 0.328, "low": 0.321, "close": 0.321, "volume": 38713.84, "close_time": 1770623999999, "quote_volume": 12581.28805, "trades": 556, "taker_buy_base": 12154.11, "taker_buy_quote": 3955.25798 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.322, "high": 0.324, "low": 0.312, "close": 0.314, "volume": 82867.91, "close_time": 1770638399999, "quote_volume": 26349.99513, "trades": 671, "taker_buy_base": 44689.23, "taker_buy_quote": 14272.5789 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.314, "high": 0.318, "low": 0.311, "close": 0.317, "volume": 188942.53, "close_time": 1770652799999, "quote_volume": 59390.25315, "trades": 1272, "taker_buy_base": 92015.28, "taker_buy_quote": 28924.04289 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.316, "high": 0.327, "low": 0.315, "close": 0.327, "volume": 89037.57, "close_time": 1770667199999, "quote_volume": 28652.78416, "trades": 717, "taker_buy_base": 51013.2, "taker_buy_quote": 16409.1094 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.326, "high": 0.327, "low": 0.322, "close": 0.324, "volume": 37233.85, "close_time": 1770681599999, "quote_volume": 12111.82831, "trades": 336, "taker_buy_base": 14466.29, "taker_buy_quote": 4705.286 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.324, "high": 0.326, "low": 0.315, "close": 0.317, "volume": 82901.16, "close_time": 1770695999999, "quote_volume": 26641.38565, "trades": 619, "taker_buy_base": 40399.24, "taker_buy_quote": 12982.72477 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.316, "high": 0.321, "low": 0.312, "close": 0.314, "volume": 93652.91, "close_time": 1770710399999, "quote_volume": 29549.11111, "trades": 817, "taker_buy_base": 45386.15, "taker_buy_quote": 14313.47348 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.314, "high": 0.318, "low": 0.313, "close": 0.317, "volume": 85697.53, "close_time": 1770724799999, "quote_volume": 27050.643, "trades": 549, "taker_buy_base": 52643.53, "taker_buy_quote": 16629.47061 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.317, "high": 0.318, "low": 0.314, "close": 0.316, "volume": 132197.17, "close_time": 1770739199999, "quote_volume": 41750.29002, "trades": 993, "taker_buy_base": 68410.62, "taker_buy_quote": 21620.26454 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.316, "high": 0.318, "low": 0.311, "close": 0.313, "volume": 59817.77, "close_time": 1770753599999, "quote_volume": 18804.62442, "trades": 498, "taker_buy_base": 34418.52, "taker_buy_quote": 10828.30289 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.312, "high": 0.312, "low": 0.309, "close": 0.311, "volume": 97591.54, "close_time": 1770767999999, "quote_volume": 30306.54227, "trades": 411, "taker_buy_base": 39800.92, "taker_buy_quote": 12351.84428 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.311, "high": 0.314, "low": 0.308, "close": 0.311, "volume": 30310.02, "close_time": 1770782399999, "quote_volume": 9431.40582, "trades": 151, "taker_buy_base": 12601.17, "taker_buy_quote": 3911.6729 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.311, "high": 0.311, "low": 0.301, "close": 0.302, "volume": 91316.71, "close_time": 1770796799999, "quote_volume": 27912.54308, "trades": 506, "taker_buy_base": 40584.97, "taker_buy_quote": 12415.60327 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.302, "high": 0.306, "low": 0.3, "close": 0.305, "volume": 46511.42, "close_time": 1770811199999, "quote_volume": 14048.88537, "trades": 307, "taker_buy_base": 24279.14, "taker_buy_quote": 7334.85167 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.305, "high": 0.314, "low": 0.302, "close": 0.306, "volume": 207825.27, "close_time": 1770825599999, "quote_volume": 63721.67169, "trades": 1298, "taker_buy_base": 97782.26, "taker_buy_quote": 29958.99004 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.306, "high": 0.32, "low": 0.303, "close": 0.316, "volume": 271696.47, "close_time": 1770839999999, "quote_volume": 84669.31503, "trades": 1480, "taker_buy_base": 132435.73, "taker_buy_quote": 41295.91842 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.317, "high": 0.328, "low": 0.315, "close": 0.32, "volume": 134941.15, "close_time": 1770854399999, "quote_volume": 43496.77485, "trades": 1173, "taker_buy_base": 78568.53, "taker_buy_quote": 25386.45256 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.321, "high": 0.34, "low": 0.321, "close": 0.339, "volume": 295600.44, "close_time": 1770868799999, "quote_volume": 98529.37233, "trades": 1697, "taker_buy_base": 153941.37, "taker_buy_quote": 51382.12114 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.34, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 260383.74, "close_time": 1770883199999, "quote_volume": 87942.39871, "trades": 1564, "taker_buy_base": 97531.39, "taker_buy_quote": 33005.89981 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.336, "high": 0.341, "low": 0.332, "close": 0.339, "volume": 121604.26, "close_time": 1770897599999, "quote_volume": 40876.14845, "trades": 705, "taker_buy_base": 58159.02, "taker_buy_quote": 19519.98367 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.339, "high": 0.342, "low": 0.33, "close": 0.335, "volume": 389916.75, "close_time": 1770911999999, "quote_volume": 130626.28987, "trades": 1711, "taker_buy_base": 209483.33, "taker_buy_quote": 70241.59331 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.337, "high": 0.337, "low": 0.329, "close": 0.333, "volume": 179243.08, "close_time": 1770926399999, "quote_volume": 59715.03427, "trades": 1061, "taker_buy_base": 83987.68, "taker_buy_quote": 27969.60586 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.333, "high": 0.34, "low": 0.33, "close": 0.339, "volume": 96832.68, "close_time": 1770940799999, "quote_volume": 32474.46499, "trades": 626, "taker_buy_base": 42782.42, "taker_buy_quote": 14337.45731 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.334, "volume": 88769.18, "close_time": 1770955199999, "quote_volume": 29777.43633, "trades": 1064, "taker_buy_base": 34884.48, "taker_buy_quote": 11709.89946 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.334, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 64432.94, "close_time": 1770969599999, "quote_volume": 21408.94701, "trades": 384, "taker_buy_base": 21094.86, "taker_buy_quote": 7001.92881 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.334, "high": 0.34, "low": 0.333, "close": 0.336, "volume": 55208.27, "close_time": 1770983999999, "quote_volume": 18600.26586, "trades": 651, "taker_buy_base": 30292.86, "taker_buy_quote": 10210.27514 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.335, "high": 0.342, "low": 0.331, "close": 0.339, "volume": 90167.45, "close_time": 1770998399999, "quote_volume": 30254.84479, "trades": 919, "taker_buy_base": 38199.23, "taker_buy_quote": 12827.34312 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.338, "high": 0.344, "low": 0.338, "close": 0.343, "volume": 56550.35, "close_time": 1771012799999, "quote_volume": 19308.08964, "trades": 548, "taker_buy_base": 23243.71, "taker_buy_quote": 7941.70897 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 85914.07, "close_time": 1771027199999, "quote_volume": 29359.3214, "trades": 666, "taker_buy_base": 40139.81, "taker_buy_quote": 13726.40056 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.341, "volume": 27493.43, "close_time": 1771041599999, "quote_volume": 9400.78086, "trades": 105, "taker_buy_base": 10625.16, "taker_buy_quote": 3639.16606 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.341, "high": 0.343, "low": 0.338, "close": 0.342, "volume": 43424.74, "close_time": 1771055999999, "quote_volume": 14761.31548, "trades": 495, "taker_buy_base": 21787.1, "taker_buy_quote": 7407.3981 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.342, "high": 0.347, "low": 0.341, "close": 0.347, "volume": 76052.51, "close_time": 1771070399999, "quote_volume": 26119.40912, "trades": 1078, "taker_buy_base": 36203.48, "taker_buy_quote": 12436.26505 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.347, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 58371.37, "close_time": 1771084799999, "quote_volume": 20183.00083, "trades": 820, "taker_buy_base": 32401.13, "taker_buy_quote": 11212.32431 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.347, "high": 0.356, "low": 0.343, "close": 0.356, "volume": 125820.13, "close_time": 1771099199999, "quote_volume": 43946.16404, "trades": 1061, "taker_buy_base": 59662.35, "taker_buy_quote": 20864.04412 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.355, "high": 0.355, "low": 0.346, "close": 0.347, "volume": 81161.25, "close_time": 1771113599999, "quote_volume": 28461.92705, "trades": 651, "taker_buy_base": 36629.13, "taker_buy_quote": 12859.91619 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.347, "high": 0.347, "low": 0.34, "close": 0.344, "volume": 67571.1, "close_time": 1771127999999, "quote_volume": 23266.15009, "trades": 464, "taker_buy_base": 42298.94, "taker_buy_quote": 14570.58271 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.347, "volume": 93595.99, "close_time": 1771142399999, "quote_volume": 32408.56183, "trades": 748, "taker_buy_base": 55439.64, "taker_buy_quote": 19199.82537 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.347, "high": 0.35, "low": 0.34, "close": 0.342, "volume": 99392.74, "close_time": 1771156799999, "quote_volume": 34266.85034, "trades": 430, "taker_buy_base": 56274.9, "taker_buy_quote": 19367.19512 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.341, "high": 0.341, "low": 0.33, "close": 0.332, "volume": 148814.51, "close_time": 1771171199999, "quote_volume": 49746.12393, "trades": 951, "taker_buy_base": 71375.33, "taker_buy_quote": 23875.47765 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.332, "high": 0.333, "low": 0.325, "close": 0.327, "volume": 123071.43, "close_time": 1771185599999, "quote_volume": 40477.89731, "trades": 1216, "taker_buy_base": 47281.07, "taker_buy_quote": 15562.08507 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.327, "high": 0.334, "low": 0.327, "close": 0.332, "volume": 88238.62, "close_time": 1771199999999, "quote_volume": 29133.73625, "trades": 461, "taker_buy_base": 42829.65, "taker_buy_quote": 14138.45761 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 47386.78, "close_time": 1771214399999, "quote_volume": 15708.13984, "trades": 373, "taker_buy_base": 18937.94, "taker_buy_quote": 6277.45117 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.332, "high": 0.334, "low": 0.329, "close": 0.33, "volume": 62515.87, "close_time": 1771228799999, "quote_volume": 20695.92805, "trades": 480, "taker_buy_base": 29684.85, "taker_buy_quote": 9823.14987 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.329, "high": 0.338, "low": 0.329, "close": 0.333, "volume": 116066.26, "close_time": 1771243199999, "quote_volume": 38662.41225, "trades": 833, "taker_buy_base": 75658.6, "taker_buy_quote": 25217.99139 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.334, "high": 0.346, "low": 0.334, "close": 0.339, "volume": 241377.8, "close_time": 1771257599999, "quote_volume": 81957.45187, "trades": 1883, "taker_buy_base": 122522.97, "taker_buy_quote": 41615.70374 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.34, "high": 0.352, "low": 0.34, "close": 0.346, "volume": 396017.51, "close_time": 1771271999999, "quote_volume": 137108.74986, "trades": 2547, "taker_buy_base": 191256.24, "taker_buy_quote": 66244.02649 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.346, "high": 0.35, "low": 0.341, "close": 0.341, "volume": 117673.74, "close_time": 1771286399999, "quote_volume": 40770.17916, "trades": 497, "taker_buy_base": 52572.43, "taker_buy_quote": 18226.13298 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.339, "volume": 71257.3, "close_time": 1771300799999, "quote_volume": 24380.27925, "trades": 255, "taker_buy_base": 23400.17, "taker_buy_quote": 8000.83556 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.338, "volume": 46384.21, "close_time": 1771315199999, "quote_volume": 15681.23042, "trades": 196, "taker_buy_base": 18284.05, "taker_buy_quote": 6173.29621 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.337, "high": 0.34, "low": 0.334, "close": 0.34, "volume": 109863.83, "close_time": 1771329599999, "quote_volume": 37029.14136, "trades": 735, "taker_buy_base": 56630.5, "taker_buy_quote": 19095.48058 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.339, "high": 0.342, "low": 0.336, "close": 0.339, "volume": 209442.52, "close_time": 1771343999999, "quote_volume": 70981.35799, "trades": 1365, "taker_buy_base": 109756.36, "taker_buy_quote": 37184.06824 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.34, "high": 0.348, "low": 0.34, "close": 0.345, "volume": 148640.3, "close_time": 1771358399999, "quote_volume": 50999.90863, "trades": 1103, "taker_buy_base": 62237.67, "taker_buy_quote": 21342.96762 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.345, "high": 0.345, "low": 0.338, "close": 0.339, "volume": 39846.48, "close_time": 1771372799999, "quote_volume": 13626.16076, "trades": 133, "taker_buy_base": 16020.4, "taker_buy_quote": 5478.6251 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.338, "high": 0.344, "low": 0.338, "close": 0.343, "volume": 50068.23, "close_time": 1771387199999, "quote_volume": 17080.39068, "trades": 473, "taker_buy_base": 20004.64, "taker_buy_quote": 6826.2704 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 62389.35, "close_time": 1771401599999, "quote_volume": 21470.48771, "trades": 280, "taker_buy_base": 27630.94, "taker_buy_quote": 9510.9982 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.344, "high": 0.346, "low": 0.34, "close": 0.341, "volume": 35961.81, "close_time": 1771415999999, "quote_volume": 12338.87487, "trades": 186, "taker_buy_base": 11529.03, "taker_buy_quote": 3951.43778 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.342, "high": 0.359, "low": 0.34, "close": 0.358, "volume": 386027.7, "close_time": 1771430399999, "quote_volume": 135231.55788, "trades": 3394, "taker_buy_base": 212937.23, "taker_buy_quote": 74710.53018 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.358, "high": 0.375, "low": 0.348, "close": 0.348, "volume": 1476783.72, "close_time": 1771444799999, "quote_volume": 530899.82796, "trades": 8392, "taker_buy_base": 836699.54, "taker_buy_quote": 301926.84319 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.348, "high": 0.35, "low": 0.342, "close": 0.344, "volume": 243317.82, "close_time": 1771459199999, "quote_volume": 84101.51292, "trades": 1309, "taker_buy_base": 118387.58, "taker_buy_quote": 40939.25422 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.344, "high": 0.35, "low": 0.343, "close": 0.347, "volume": 163241.15, "close_time": 1771473599999, "quote_volume": 56723.48495, "trades": 965, "taker_buy_base": 87002.83, "taker_buy_quote": 30207.20967 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.348, "high": 0.353, "low": 0.346, "close": 0.353, "volume": 145208.05, "close_time": 1771487999999, "quote_volume": 50815.74865, "trades": 944, "taker_buy_base": 72073.61, "taker_buy_quote": 25239.90974 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.352, "high": 0.353, "low": 0.343, "close": 0.344, "volume": 153455.56, "close_time": 1771502399999, "quote_volume": 53121.74757, "trades": 800, "taker_buy_base": 66588.56, "taker_buy_quote": 23042.6246 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.344, "high": 0.345, "low": 0.326, "close": 0.335, "volume": 524449.86, "close_time": 1771516799999, "quote_volume": 175852.39552, "trades": 2745, "taker_buy_base": 184497.47, "taker_buy_quote": 61908.9991 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.334, "high": 0.356, "low": 0.334, "close": 0.353, "volume": 351486.86, "close_time": 1771531199999, "quote_volume": 120163.93332, "trades": 1564, "taker_buy_base": 150070.45, "taker_buy_quote": 51384.82253 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.352, "high": 0.359, "low": 0.35, "close": 0.353, "volume": 292777.69, "close_time": 1771545599999, "quote_volume": 103744.83473, "trades": 1777, "taker_buy_base": 117493.49, "taker_buy_quote": 41625.42396 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.354, "high": 0.361, "low": 0.353, "close": 0.36, "volume": 106170.4, "close_time": 1771559999999, "quote_volume": 37824.86472, "trades": 521, "taker_buy_base": 59020.62, "taker_buy_quote": 21027.06426 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.36, "high": 0.363, "low": 0.355, "close": 0.357, "volume": 177613.92, "close_time": 1771574399999, "quote_volume": 63686.46675, "trades": 1153, "taker_buy_base": 76246.61, "taker_buy_quote": 27334.31078 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.358, "high": 0.358, "low": 0.347, "close": 0.349, "volume": 256149.77, "close_time": 1771588799999, "quote_volume": 90543.22031, "trades": 1523, "taker_buy_base": 94323.74, "taker_buy_quote": 33323.94759 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.349, "high": 0.349, "low": 0.34, "close": 0.345, "volume": 166403.02, "close_time": 1771603199999, "quote_volume": 57330.23987, "trades": 1309, "taker_buy_base": 70930.47, "taker_buy_quote": 24426.50122 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.346, "high": 0.351, "low": 0.343, "close": 0.349, "volume": 186878.35, "close_time": 1771617599999, "quote_volume": 64881.37647, "trades": 872, "taker_buy_base": 83796.14, "taker_buy_quote": 29098.06846 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.349, "high": 0.351, "low": 0.347, "close": 0.351, "volume": 25983.35, "close_time": 1771631999999, "quote_volume": 9051.62456, "trades": 225, "taker_buy_base": 10696.1, "taker_buy_quote": 3727.53394 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.349, "high": 0.356, "low": 0.349, "close": 0.354, "volume": 63352.58, "close_time": 1771646399999, "quote_volume": 22399.95897, "trades": 316, "taker_buy_base": 28828.92, "taker_buy_quote": 10200.08368 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.354, "high": 0.356, "low": 0.352, "close": 0.354, "volume": 36132.95, "close_time": 1771660799999, "quote_volume": 12807.72856, "trades": 334, "taker_buy_base": 21803.74, "taker_buy_quote": 7727.95741 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.354, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 49842.75, "close_time": 1771675199999, "quote_volume": 17774.88543, "trades": 370, "taker_buy_base": 23450.76, "taker_buy_quote": 8360.16936 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.351, "volume": 28605.98, "close_time": 1771689599999, "quote_volume": 10171.07552, "trades": 345, "taker_buy_base": 9291.51, "taker_buy_quote": 3311.32587 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.352, "high": 0.352, "low": 0.345, "close": 0.346, "volume": 74022.2, "close_time": 1771703999999, "quote_volume": 25815.2963, "trades": 256, "taker_buy_base": 19519.11, "taker_buy_quote": 6784.95957 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.346, "high": 0.348, "low": 0.343, "close": 0.345, "volume": 143151.21, "close_time": 1771718399999, "quote_volume": 49545.61396, "trades": 490, "taker_buy_base": 48102.24, "taker_buy_quote": 16655.33033 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.345, "high": 0.345, "low": 0.339, "close": 0.34, "volume": 68560.5, "close_time": 1771732799999, "quote_volume": 23464.56267, "trades": 606, "taker_buy_base": 34571.09, "taker_buy_quote": 11823.42338 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.342, "volume": 60712.23, "close_time": 1771747199999, "quote_volume": 20643.98845, "trades": 588, "taker_buy_base": 32545.6, "taker_buy_quote": 11063.80539 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.341, "high": 0.345, "low": 0.337, "close": 0.342, "volume": 105681.42, "close_time": 1771761599999, "quote_volume": 36114.87879, "trades": 611, "taker_buy_base": 58443.45, "taker_buy_quote": 19969.6317 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.342, "high": 0.342, "low": 0.335, "close": 0.338, "volume": 77460.97, "close_time": 1771775999999, "quote_volume": 26151.4938, "trades": 718, "taker_buy_base": 38415.43, "taker_buy_quote": 12960.49711 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.337, "high": 0.338, "low": 0.329, "close": 0.334, "volume": 171590.89, "close_time": 1771790399999, "quote_volume": 57295.45962, "trades": 760, "taker_buy_base": 72958.6, "taker_buy_quote": 24401.00097 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 58164.03, "close_time": 1771804799999, "quote_volume": 19393.51459, "trades": 393, "taker_buy_base": 21790.95, "taker_buy_quote": 7263.83683 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.335, "high": 0.335, "low": 0.317, "close": 0.325, "volume": 514129.52, "close_time": 1771819199999, "quote_volume": 166978.75873, "trades": 4783, "taker_buy_base": 300900.54, "taker_buy_quote": 97739.48454 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.325, "high": 0.329, "low": 0.321, "close": 0.327, "volume": 106507.9, "close_time": 1771833599999, "quote_volume": 34591.50883, "trades": 732, "taker_buy_base": 44522.76, "taker_buy_quote": 14479.26875 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.326, "high": 0.328, "low": 0.32, "close": 0.324, "volume": 128450.95, "close_time": 1771847999999, "quote_volume": 41692.78627, "trades": 1221, "taker_buy_base": 54616.13, "taker_buy_quote": 17688.87768 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.323, "high": 0.326, "low": 0.32, "close": 0.321, "volume": 92856.79, "close_time": 1771862399999, "quote_volume": 29981.44174, "trades": 788, "taker_buy_base": 45047.24, "taker_buy_quote": 14540.62128 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.32, "high": 0.321, "low": 0.314, "close": 0.318, "volume": 86921.22, "close_time": 1771876799999, "quote_volume": 27582.16628, "trades": 750, "taker_buy_base": 51150.54, "taker_buy_quote": 16226.32081 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.318, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 54925.91, "close_time": 1771891199999, "quote_volume": 17469.07403, "trades": 275, "taker_buy_base": 28346.3, "taker_buy_quote": 8998.405 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.32, "high": 0.326, "low": 0.318, "close": 0.32, "volume": 263005.21, "close_time": 1771905599999, "quote_volume": 84717.80209, "trades": 1688, "taker_buy_base": 112221.59, "taker_buy_quote": 36144.70151 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.32, "high": 0.322, "low": 0.314, "close": 0.316, "volume": 79162.78, "close_time": 1771919999999, "quote_volume": 25100.34008, "trades": 582, "taker_buy_base": 37248.75, "taker_buy_quote": 11817.77857 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.316, "high": 0.318, "low": 0.311, "close": 0.312, "volume": 45720.25, "close_time": 1771934399999, "quote_volume": 14369.88506, "trades": 283, "taker_buy_base": 18130.81, "taker_buy_quote": 5689.35136 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.312, "high": 0.316, "low": 0.308, "close": 0.313, "volume": 132910.19, "close_time": 1771948799999, "quote_volume": 41401.99245, "trades": 760, "taker_buy_base": 56363.83, "taker_buy_quote": 17550.80639 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 84379.94, "close_time": 1771963199999, "quote_volume": 26537.73928, "trades": 543, "taker_buy_base": 37426.84, "taker_buy_quote": 11765.30832 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.315, "volume": 52594.64, "close_time": 1771977599999, "quote_volume": 16642.19967, "trades": 404, "taker_buy_base": 24462.88, "taker_buy_quote": 7747.74301 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.314, "high": 0.324, "low": 0.314, "close": 0.32, "volume": 190368.34, "close_time": 1771991999999, "quote_volume": 61008.48133, "trades": 1072, "taker_buy_base": 101870.28, "taker_buy_quote": 32651.0017 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.321, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 73620.29, "close_time": 1772006399999, "quote_volume": 23613.1494, "trades": 416, "taker_buy_base": 51690.63, "taker_buy_quote": 16569.96903 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 46724.12, "close_time": 1772020799999, "quote_volume": 15038.42016, "trades": 272, "taker_buy_base": 19222.42, "taker_buy_quote": 6188.00891 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.32, "high": 0.329, "low": 0.32, "close": 0.327, "volume": 177488.41, "close_time": 1772035199999, "quote_volume": 57381.31337, "trades": 769, "taker_buy_base": 87058.44, "taker_buy_quote": 28114.3115 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.328, "high": 0.336, "low": 0.328, "close": 0.335, "volume": 55751.52, "close_time": 1772049599999, "quote_volume": 18511.01456, "trades": 326, "taker_buy_base": 33879.6, "taker_buy_quote": 11249.20154 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.336, "high": 0.336, "low": 0.326, "close": 0.328, "volume": 173978.74, "close_time": 1772063999999, "quote_volume": 57728.06744, "trades": 913, "taker_buy_base": 85242.06, "taker_buy_quote": 28228.4678 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.328, "high": 0.33, "low": 0.323, "close": 0.326, "volume": 202425.74, "close_time": 1772078399999, "quote_volume": 66173.30949, "trades": 954, "taker_buy_base": 85484.03, "taker_buy_quote": 27880.09099 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.327, "high": 0.327, "low": 0.319, "close": 0.321, "volume": 84416.17, "close_time": 1772092799999, "quote_volume": 27281.57493, "trades": 403, "taker_buy_base": 39143.76, "taker_buy_quote": 12645.15716 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.318, "volume": 159407.89, "close_time": 1772107199999, "quote_volume": 50814.65665, "trades": 1027, "taker_buy_base": 72007.75, "taker_buy_quote": 22974.69035 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.318, "high": 0.322, "low": 0.316, "close": 0.319, "volume": 182334.28, "close_time": 1772121599999, "quote_volume": 58140.54293, "trades": 1179, "taker_buy_base": 91640.21, "taker_buy_quote": 29237.49242 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.319, "high": 0.32, "low": 0.313, "close": 0.317, "volume": 179249.0, "close_time": 1772135999999, "quote_volume": 56583.12588, "trades": 726, "taker_buy_base": 106280.88, "taker_buy_quote": 33543.76386 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.318, "volume": 75960.07, "close_time": 1772150399999, "quote_volume": 24032.03745, "trades": 339, "taker_buy_base": 32251.21, "taker_buy_quote": 10215.59387 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.317, "high": 0.317, "low": 0.313, "close": 0.317, "volume": 85628.43, "close_time": 1772164799999, "quote_volume": 26943.32602, "trades": 391, "taker_buy_base": 37007.23, "taker_buy_quote": 11660.39437 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.317, "high": 0.322, "low": 0.316, "close": 0.322, "volume": 82215.43, "close_time": 1772179199999, "quote_volume": 26268.50873, "trades": 536, "taker_buy_base": 45760.25, "taker_buy_quote": 14617.54298 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.323, "high": 0.324, "low": 0.315, "close": 0.316, "volume": 192466.95, "close_time": 1772193599999, "quote_volume": 61446.37161, "trades": 1015, "taker_buy_base": 91146.94, "taker_buy_quote": 29117.63179 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.315, "high": 0.316, "low": 0.31, "close": 0.311, "volume": 74488.99, "close_time": 1772207999999, "quote_volume": 23344.36835, "trades": 426, "taker_buy_base": 36528.33, "taker_buy_quote": 11449.19335 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.312, "high": 0.312, "low": 0.306, "close": 0.307, "volume": 82813.83, "close_time": 1772222399999, "quote_volume": 25486.57855, "trades": 533, "taker_buy_base": 45937.16, "taker_buy_quote": 14137.80328 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.306, "high": 0.31, "low": 0.303, "close": 0.309, "volume": 107166.39, "close_time": 1772236799999, "quote_volume": 32781.73444, "trades": 735, "taker_buy_base": 64668.54, "taker_buy_quote": 19793.28876 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.31, "high": 0.313, "low": 0.308, "close": 0.308, "volume": 96051.56, "close_time": 1772251199999, "quote_volume": 29799.88402, "trades": 522, "taker_buy_base": 44497.23, "taker_buy_quote": 13808.11854 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.308, "high": 0.309, "low": 0.284, "close": 0.289, "volume": 615352.1, "close_time": 1772265599999, "quote_volume": 180546.91564, "trades": 3997, "taker_buy_base": 312169.25, "taker_buy_quote": 91544.67258 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.288, "high": 0.29, "low": 0.284, "close": 0.286, "volume": 204009.2, "close_time": 1772279999999, "quote_volume": 58458.53005, "trades": 1122, "taker_buy_base": 95495.3, "taker_buy_quote": 27369.6865 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.287, "high": 0.291, "low": 0.283, "close": 0.291, "volume": 220648.87, "close_time": 1772294399999, "quote_volume": 63574.55223, "trades": 1135, "taker_buy_base": 108228.57, "taker_buy_quote": 31189.78522 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.29, "high": 0.302, "low": 0.29, "close": 0.301, "volume": 271032.66, "close_time": 1772308799999, "quote_volume": 79567.67247, "trades": 1369, "taker_buy_base": 129820.3, "taker_buy_quote": 38143.15644 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.301, "high": 0.315, "low": 0.301, "close": 0.315, "volume": 95427.69, "close_time": 1772323199999, "quote_volume": 29442.86598, "trades": 698, "taker_buy_base": 50916.93, "taker_buy_quote": 15714.36743 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.316, "high": 0.322, "low": 0.311, "close": 0.319, "volume": 288338.55, "close_time": 1772337599999, "quote_volume": 91430.93214, "trades": 1943, "taker_buy_base": 169736.45, "taker_buy_quote": 53866.84391 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.319, "high": 0.32, "low": 0.309, "close": 0.31, "volume": 158001.6, "close_time": 1772351999999, "quote_volume": 49612.02611, "trades": 1175, "taker_buy_base": 67922.13, "taker_buy_quote": 21362.9943 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.309, "high": 0.31, "low": 0.303, "close": 0.304, "volume": 64904.65, "close_time": 1772366399999, "quote_volume": 19878.08017, "trades": 406, "taker_buy_base": 28693.35, "taker_buy_quote": 8794.13483 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.304, "high": 0.305, "low": 0.299, "close": 0.301, "volume": 196931.63, "close_time": 1772380799999, "quote_volume": 59504.08949, "trades": 1233, "taker_buy_base": 97832.58, "taker_buy_quote": 29537.80144 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.301, "high": 0.302, "low": 0.292, "close": 0.292, "volume": 111065.8, "close_time": 1772395199999, "quote_volume": 32831.779, "trades": 770, "taker_buy_base": 58394.34, "taker_buy_quote": 17290.35866 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.291, "high": 0.296, "low": 0.288, "close": 0.296, "volume": 107744.61, "close_time": 1772409599999, "quote_volume": 31553.53601, "trades": 835, "taker_buy_base": 60339.84, "taker_buy_quote": 17661.09697 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.296, "high": 0.304, "low": 0.296, "close": 0.302, "volume": 95054.51, "close_time": 1772423999999, "quote_volume": 28529.24601, "trades": 516, "taker_buy_base": 49761.79, "taker_buy_quote": 14932.53047 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.301, "high": 0.302, "low": 0.293, "close": 0.294, "volume": 62470.73, "close_time": 1772438399999, "quote_volume": 18524.08361, "trades": 297, "taker_buy_base": 25725.65, "taker_buy_quote": 7663.71349 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.292, "high": 0.298, "low": 0.291, "close": 0.297, "volume": 126364.8, "close_time": 1772452799999, "quote_volume": 37297.58863, "trades": 757, "taker_buy_base": 74713.5, "taker_buy_quote": 22042.48589 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.298, "high": 0.306, "low": 0.292, "close": 0.304, "volume": 151857.69, "close_time": 1772467199999, "quote_volume": 45664.94641, "trades": 650, "taker_buy_base": 72175.31, "taker_buy_quote": 21724.38937 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.305, "high": 0.308, "low": 0.3, "close": 0.302, "volume": 254426.55, "close_time": 1772481599999, "quote_volume": 77526.53028, "trades": 1549, "taker_buy_base": 145953.78, "taker_buy_quote": 44513.25318 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.303, "high": 0.305, "low": 0.295, "close": 0.297, "volume": 101384.95, "close_time": 1772495999999, "quote_volume": 30318.02086, "trades": 399, "taker_buy_base": 67927.44, "taker_buy_quote": 20295.10506 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 78116.33, "close_time": 1772510399999, "quote_volume": 23094.29523, "trades": 453, "taker_buy_base": 40624.63, "taker_buy_quote": 12010.68318 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.296, "high": 0.302, "low": 0.294, "close": 0.301, "volume": 81424.74, "close_time": 1772524799999, "quote_volume": 24242.75935, "trades": 608, "taker_buy_base": 39113.08, "taker_buy_quote": 11651.5394 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.302, "high": 0.302, "low": 0.291, "close": 0.293, "volume": 118969.78, "close_time": 1772539199999, "quote_volume": 34897.14105, "trades": 853, "taker_buy_base": 66609.57, "taker_buy_quote": 19541.34624 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.293, "high": 0.298, "low": 0.289, "close": 0.295, "volume": 221730.68, "close_time": 1772553599999, "quote_volume": 64932.12323, "trades": 1163, "taker_buy_base": 106690.74, "taker_buy_quote": 31339.40471 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.295, "high": 0.304, "low": 0.295, "close": 0.301, "volume": 240545.84, "close_time": 1772567999999, "quote_volume": 72105.72926, "trades": 1089, "taker_buy_base": 119419.94, "taker_buy_quote": 35829.41045 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.301, "high": 0.303, "low": 0.298, "close": 0.298, "volume": 72708.39, "close_time": 1772582399999, "quote_volume": 21854.90357, "trades": 239, "taker_buy_base": 26104.77, "taker_buy_quote": 7838.52681 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.298, "high": 0.3, "low": 0.292, "close": 0.294, "volume": 91273.23, "close_time": 1772596799999, "quote_volume": 26909.98265, "trades": 579, "taker_buy_base": 39833.49, "taker_buy_quote": 11736.8777 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.295, "high": 0.297, "low": 0.292, "close": 0.297, "volume": 41256.16, "close_time": 1772611199999, "quote_volume": 12151.31706, "trades": 166, "taker_buy_base": 24647.33, "taker_buy_quote": 7254.74371 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.298, "high": 0.305, "low": 0.296, "close": 0.302, "volume": 171756.52, "close_time": 1772625599999, "quote_volume": 51884.46436, "trades": 793, "taker_buy_base": 76900.92, "taker_buy_quote": 23217.27221 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.303, "high": 0.31, "low": 0.3, "close": 0.31, "volume": 153292.67, "close_time": 1772639999999, "quote_volume": 46713.86999, "trades": 810, "taker_buy_base": 89376.43, "taker_buy_quote": 27261.17981 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.31, "high": 0.314, "low": 0.306, "close": 0.312, "volume": 249279.05, "close_time": 1772654399999, "quote_volume": 77203.47203, "trades": 543, "taker_buy_base": 112152.24, "taker_buy_quote": 34762.16837 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.312, "high": 0.312, "low": 0.301, "close": 0.304, "volume": 132110.7, "close_time": 1772668799999, "quote_volume": 40484.85452, "trades": 600, "taker_buy_base": 39820.59, "taker_buy_quote": 12192.96129 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.305, "high": 0.307, "low": 0.302, "close": 0.304, "volume": 92959.71, "close_time": 1772683199999, "quote_volume": 28173.71966, "trades": 227, "taker_buy_base": 64181.03, "taker_buy_quote": 19431.51803 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.304, "high": 0.304, "low": 0.301, "close": 0.301, "volume": 60032.98, "close_time": 1772697599999, "quote_volume": 18156.51707, "trades": 355, "taker_buy_base": 21733.29, "taker_buy_quote": 6585.33084 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.301, "high": 0.307, "low": 0.301, "close": 0.306, "volume": 33578.55, "close_time": 1772711999999, "quote_volume": 10188.33851, "trades": 231, "taker_buy_base": 15517.47, "taker_buy_quote": 4710.47951 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.305, "high": 0.306, "low": 0.3, "close": 0.301, "volume": 81126.21, "close_time": 1772726399999, "quote_volume": 24606.42249, "trades": 296, "taker_buy_base": 30306.31, "taker_buy_quote": 9197.57087 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3, "high": 0.3, "low": 0.295, "close": 0.298, "volume": 147494.33, "close_time": 1772740799999, "quote_volume": 43780.15164, "trades": 390, "taker_buy_base": 88191.26, "taker_buy_quote": 26163.60061 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.298, "high": 0.301, "low": 0.297, "close": 0.297, "volume": 49573.94, "close_time": 1772755199999, "quote_volume": 14838.23543, "trades": 197, "taker_buy_base": 17407.46, "taker_buy_quote": 5210.55307 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.297, "high": 0.301, "low": 0.296, "close": 0.3, "volume": 60535.36, "close_time": 1772769599999, "quote_volume": 18104.47973, "trades": 285, "taker_buy_base": 34114.46, "taker_buy_quote": 10200.76294 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 62005.55, "close_time": 1772783999999, "quote_volume": 18501.1222, "trades": 193, "taker_buy_base": 19298.13, "taker_buy_quote": 5767.51952 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.298, "high": 0.298, "low": 0.248, "close": 0.25, "volume": 4424146.26, "close_time": 1772798399999, "quote_volume": 1178951.53936, "trades": 23245, "taker_buy_base": 1995287.81, "taker_buy_quote": 531493.90964 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.25, "high": 0.278, "low": 0.249, "close": 0.265, "volume": 1666769.53, "close_time": 1772812799999, "quote_volume": 436911.36361, "trades": 7412, "taker_buy_base": 946276.68, "taker_buy_quote": 249141.86616 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.267, "high": 0.272, "low": 0.265, "close": 0.269, "volume": 325152.87, "close_time": 1772827199999, "quote_volume": 87270.55368, "trades": 1808, "taker_buy_base": 148180.68, "taker_buy_quote": 39822.60427 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.268, "high": 0.275, "low": 0.266, "close": 0.268, "volume": 178306.58, "close_time": 1772841599999, "quote_volume": 48240.46162, "trades": 1216, "taker_buy_base": 82432.08, "taker_buy_quote": 22339.41487 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.268, "high": 0.273, "low": 0.264, "close": 0.265, "volume": 253736.21, "close_time": 1772855999999, "quote_volume": 67753.69366, "trades": 898, "taker_buy_base": 67961.88, "taker_buy_quote": 18229.95418 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.265, "high": 0.269, "low": 0.259, "close": 0.26, "volume": 168759.53, "close_time": 1772870399999, "quote_volume": 44503.54239, "trades": 785, "taker_buy_base": 68821.52, "taker_buy_quote": 18131.73215 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.261, "high": 0.381, "low": 0.261, "close": 0.35, "volume": 16099808.11, "close_time": 1772884799999, "quote_volume": 5340245.55394, "trades": 62348, "taker_buy_base": 10121416.29, "taker_buy_quote": 3358759.94237 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.349, "high": 0.395, "low": 0.332, "close": 0.356, "volume": 9115549.28, "close_time": 1772899199999, "quote_volume": 3326627.93639, "trades": 28754, "taker_buy_base": 5108471.11, "taker_buy_quote": 1866308.16226 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.356, "high": 0.395, "low": 0.347, "close": 0.362, "volume": 3646418.46, "close_time": 1772913599999, "quote_volume": 1343962.61273, "trades": 10413, "taker_buy_base": 1613954.62, "taker_buy_quote": 595177.62332 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.361, "high": 0.401, "low": 0.326, "close": 0.37, "volume": 6045020.56, "close_time": 1772927999999, "quote_volume": 2198226.70307, "trades": 19118, "taker_buy_base": 3142395.86, "taker_buy_quote": 1144297.79344 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.371, "high": 0.453, "low": 0.368, "close": 0.422, "volume": 7949703.09, "close_time": 1772942399999, "quote_volume": 3294972.40367, "trades": 25234, "taker_buy_base": 4374068.95, "taker_buy_quote": 1813105.65458 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.422, "high": 0.678, "low": 0.398, "close": 0.575, "volume": 8501968.48, "close_time": 1772956799999, "quote_volume": 4412015.79681, "trades": 46878, "taker_buy_base": 4484599.98, "taker_buy_quote": 2319939.27586 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.576, "high": 0.63, "low": 0.54, "close": 0.583, "volume": 6277021.28, "close_time": 1772971199999, "quote_volume": 3679285.1464, "trades": 33163, "taker_buy_base": 3339958.07, "taker_buy_quote": 1960827.11449 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.583, "high": 0.68, "low": 0.528, "close": 0.621, "volume": 7260988.86, "close_time": 1772985599999, "quote_volume": 4485858.30103, "trades": 36263, "taker_buy_base": 3818475.74, "taker_buy_quote": 2365135.23494 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.622, "high": 0.669, "low": 0.576, "close": 0.599, "volume": 3269671.13, "close_time": 1772999999999, "quote_volume": 2025891.69551, "trades": 14445, "taker_buy_base": 1665804.37, "taker_buy_quote": 1037664.42934 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.598, "high": 0.679, "low": 0.56, "close": 0.61, "volume": 3788829.24, "close_time": 1773014399999, "quote_volume": 2351142.97566, "trades": 21334, "taker_buy_base": 2002402.36, "taker_buy_quote": 1243377.46253 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.61, "high": 0.649, "low": 0.582, "close": 0.618, "volume": 3646278.85, "close_time": 1773028799999, "quote_volume": 2266840.0781, "trades": 13924, "taker_buy_base": 1818522.56, "taker_buy_quote": 1133181.32951 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.618, "high": 0.733, "low": 0.6, "close": 0.682, "volume": 5181940.7, "close_time": 1773043199999, "quote_volume": 3471844.24218, "trades": 24388, "taker_buy_base": 2976771.42, "taker_buy_quote": 1992325.5903 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.682, "high": 0.789, "low": 0.668, "close": 0.729, "volume": 4292159.19, "close_time": 1773057599999, "quote_volume": 3160860.76792, "trades": 20237, "taker_buy_base": 2228970.15, "taker_buy_quote": 1638957.51884 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.729, "high": 0.766, "low": 0.685, "close": 0.725, "volume": 3200393.72, "close_time": 1773071999999, "quote_volume": 2309290.84664, "trades": 16058, "taker_buy_base": 1524478.23, "taker_buy_quote": 1101361.64098 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.725, "high": 0.758, "low": 0.708, "close": 0.714, "volume": 1372287.31, "close_time": 1773086399999, "quote_volume": 1006699.06957, "trades": 8548, "taker_buy_base": 667445.37, "taker_buy_quote": 489948.75136 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.715, "high": 0.735, "low": 0.691, "close": 0.709, "volume": 1636579.57, "close_time": 1773100799999, "quote_volume": 1170178.25594, "trades": 9065, "taker_buy_base": 734701.16, "taker_buy_quote": 526009.61511 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.709, "high": 0.75, "low": 0.624, "close": 0.671, "volume": 2913648.26, "close_time": 1773115199999, "quote_volume": 1982231.57307, "trades": 16272, "taker_buy_base": 1402756.89, "taker_buy_quote": 954714.1104 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.67, "high": 0.673, "low": 0.575, "close": 0.587, "volume": 2364336.94, "close_time": 1773129599999, "quote_volume": 1452365.0812, "trades": 11242, "taker_buy_base": 1077737.12, "taker_buy_quote": 662747.09251 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.586, "high": 0.687, "low": 0.573, "close": 0.677, "volume": 3857844.09, "close_time": 1773143999999, "quote_volume": 2433858.82065, "trades": 25998, "taker_buy_base": 2002583.15, "taker_buy_quote": 1262564.30008 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.677, "high": 0.733, "low": 0.652, "close": 0.684, "volume": 2432025.12, "close_time": 1773158399999, "quote_volume": 1687122.00074, "trades": 12225, "taker_buy_base": 1303140.67, "taker_buy_quote": 902835.58092 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.684, "high": 0.696, "low": 0.659, "close": 0.678, "volume": 733105.73, "close_time": 1773172799999, "quote_volume": 496823.06026, "trades": 4083, "taker_buy_base": 411533.86, "taker_buy_quote": 279011.4616 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.678, "high": 0.682, "low": 0.659, "close": 0.671, "volume": 572645.29, "close_time": 1773187199999, "quote_volume": 384247.91247, "trades": 2915, "taker_buy_base": 255976.31, "taker_buy_quote": 171978.55019 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.672, "high": 0.705, "low": 0.63, "close": 0.653, "volume": 968118.78, "close_time": 1773201599999, "quote_volume": 643028.07708, "trades": 5521, "taker_buy_base": 519700.72, "taker_buy_quote": 345070.82906 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.653, "high": 0.654, "low": 0.605, "close": 0.624, "volume": 1072845.1, "close_time": 1773215999999, "quote_volume": 674086.54902, "trades": 5431, "taker_buy_base": 507058.11, "taker_buy_quote": 318438.93314 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.623, "high": 0.663, "low": 0.584, "close": 0.593, "volume": 1468309.0, "close_time": 1773230399999, "quote_volume": 910227.38397, "trades": 8224, "taker_buy_base": 654120.57, "taker_buy_quote": 406997.32446 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.593, "high": 0.666, "low": 0.555, "close": 0.631, "volume": 2535034.04, "close_time": 1773244799999, "quote_volume": 1538324.53831, "trades": 13450, "taker_buy_base": 1421375.97, "taker_buy_quote": 864914.89426 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.631, "high": 1.239, "low": 0.62, "close": 0.853, "volume": 10310247.33, "close_time": 1773259199999, "quote_volume": 9306627.55298, "trades": 96167, "taker_buy_base": 5523649.16, "taker_buy_quote": 4984442.56413 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.855, "high": 0.936, "low": 0.827, "close": 0.9, "volume": 2723137.52, "close_time": 1773273599999, "quote_volume": 2390627.77751, "trades": 22407, "taker_buy_base": 1424214.24, "taker_buy_quote": 1254104.2992 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9, "high": 1.024, "low": 0.865, "close": 0.989, "volume": 2795467.33, "close_time": 1773287999999, "quote_volume": 2660917.47533, "trades": 23627, "taker_buy_base": 1450990.49, "taker_buy_quote": 1385142.651 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.988, "high": 1.088, "low": 0.893, "close": 1.041, "volume": 3244785.39, "close_time": 1773302399999, "quote_volume": 3240041.13565, "trades": 26776, "taker_buy_base": 1707230.64, "taker_buy_quote": 1709034.31196 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.04, "high": 1.14, "low": 0.967, "close": 0.993, "volume": 3985224.59, "close_time": 1773316799999, "quote_volume": 4134425.98504, "trades": 35167, "taker_buy_base": 2285739.57, "taker_buy_quote": 2366935.88268 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.993, "high": 1.014, "low": 0.945, "close": 0.953, "volume": 1721444.15, "close_time": 1773331199999, "quote_volume": 1686921.5735, "trades": 14242, "taker_buy_base": 897311.88, "taker_buy_quote": 879576.14577 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.952, "high": 0.961, "low": 0.811, "close": 0.892, "volume": 3063318.28, "close_time": 1773345599999, "quote_volume": 2722934.62915, "trades": 21411, "taker_buy_base": 1474292.27, "taker_buy_quote": 1309423.95859 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.894, "high": 0.905, "low": 0.853, "close": 0.877, "volume": 572995.05, "close_time": 1773359999999, "quote_volume": 503403.04835, "trades": 4596, "taker_buy_base": 283768.04, "taker_buy_quote": 249424.28272 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.877, "high": 0.98, "low": 0.864, "close": 0.904, "volume": 1841061.24, "close_time": 1773374399999, "quote_volume": 1690534.39729, "trades": 20961, "taker_buy_base": 964668.65, "taker_buy_quote": 885707.99388 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.905, "high": 0.929, "low": 0.864, "close": 0.884, "volume": 1095509.24, "close_time": 1773388799999, "quote_volume": 978260.12456, "trades": 8313, "taker_buy_base": 534399.82, "taker_buy_quote": 478141.52337 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.885, "high": 1.007, "low": 0.829, "close": 0.951, "volume": 2403505.98, "close_time": 1773403199999, "quote_volume": 2174205.59575, "trades": 19474, "taker_buy_base": 1328859.45, "taker_buy_quote": 1206044.51527 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.951, "high": 1.179, "low": 0.936, "close": 1.127, "volume": 4437845.55, "close_time": 1773417599999, "quote_volume": 4610896.50417, "trades": 36658, "taker_buy_base": 2462879.86, "taker_buy_quote": 2571523.42319 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.125, "high": 1.183, "low": 1.007, "close": 1.069, "volume": 2210348.27, "close_time": 1773431999999, "quote_volume": 2427561.26005, "trades": 19862, "taker_buy_base": 1066220.51, "taker_buy_quote": 1173536.8079 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.069, "high": 1.118, "low": 1.0, "close": 1.053, "volume": 993159.33, "close_time": 1773446399999, "quote_volume": 1052789.46136, "trades": 9874, "taker_buy_base": 476134.95, "taker_buy_quote": 505412.86259 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.052, "high": 1.165, "low": 1.05, "close": 1.123, "volume": 1879339.69, "close_time": 1773460799999, "quote_volume": 2082994.48332, "trades": 16042, "taker_buy_base": 1005760.01, "taker_buy_quote": 1114639.46121 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.123, "high": 1.123, "low": 0.975, "close": 0.991, "volume": 1071319.11, "close_time": 1773475199999, "quote_volume": 1141209.77074, "trades": 9020, "taker_buy_base": 474030.23, "taker_buy_quote": 505469.72847 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.991, "high": 1.027, "low": 0.958, "close": 0.992, "volume": 943742.23, "close_time": 1773489599999, "quote_volume": 936642.03262, "trades": 7541, "taker_buy_base": 496706.84, "taker_buy_quote": 493245.44111 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.992, "high": 1.189, "low": 0.988, "close": 1.026, "volume": 2496082.83, "close_time": 1773503999999, "quote_volume": 2706487.82092, "trades": 23967, "taker_buy_base": 1265337.28, "taker_buy_quote": 1375957.97123 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.026, "high": 1.09, "low": 1.003, "close": 1.028, "volume": 1040509.79, "close_time": 1773518399999, "quote_volume": 1088862.918, "trades": 16067, "taker_buy_base": 462404.39, "taker_buy_quote": 484788.53455 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.029, "high": 1.039, "low": 0.957, "close": 0.958, "volume": 657632.15, "close_time": 1773532799999, "quote_volume": 653317.66566, "trades": 5734, "taker_buy_base": 336529.34, "taker_buy_quote": 334723.48461 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.958, "high": 0.984, "low": 0.907, "close": 0.92, "volume": 1358301.97, "close_time": 1773547199999, "quote_volume": 1277108.6724, "trades": 14747, "taker_buy_base": 671125.93, "taker_buy_quote": 632225.30573 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.92, "high": 0.941, "low": 0.884, "close": 0.891, "volume": 882307.09, "close_time": 1773561599999, "quote_volume": 805589.85709, "trades": 7295, "taker_buy_base": 394584.28, "taker_buy_quote": 361452.64967 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.891, "high": 0.94, "low": 0.857, "close": 0.904, "volume": 1329085.85, "close_time": 1773575999999, "quote_volume": 1194665.21825, "trades": 9344, "taker_buy_base": 764821.49, "taker_buy_quote": 689082.12216 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.905, "high": 0.935, "low": 0.878, "close": 0.904, "volume": 701891.74, "close_time": 1773590399999, "quote_volume": 631334.88003, "trades": 5461, "taker_buy_base": 342336.75, "taker_buy_quote": 308280.59331 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.903, "high": 0.917, "low": 0.853, "close": 0.857, "volume": 404874.11, "close_time": 1773604799999, "quote_volume": 358364.40821, "trades": 4655, "taker_buy_base": 171224.89, "taker_buy_quote": 152161.42951 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.858, "high": 0.884, "low": 0.835, "close": 0.868, "volume": 862618.53, "close_time": 1773619199999, "quote_volume": 742035.74332, "trades": 7312, "taker_buy_base": 425373.48, "taker_buy_quote": 366272.88866 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.866, "high": 0.904, "low": 0.839, "close": 0.875, "volume": 873210.16, "close_time": 1773633599999, "quote_volume": 761028.87896, "trades": 6665, "taker_buy_base": 450437.56, "taker_buy_quote": 393559.68421 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.875, "high": 0.884, "low": 0.839, "close": 0.844, "volume": 541184.53, "close_time": 1773647999999, "quote_volume": 465024.4467, "trades": 6748, "taker_buy_base": 231424.39, "taker_buy_quote": 199142.65638 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.844, "high": 0.901, "low": 0.833, "close": 0.893, "volume": 813574.04, "close_time": 1773662399999, "quote_volume": 701409.62153, "trades": 9620, "taker_buy_base": 459378.93, "taker_buy_quote": 397603.24683 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.893, "high": 1.049, "low": 0.857, "close": 1.011, "volume": 4254264.67, "close_time": 1773676799999, "quote_volume": 4095300.66642, "trades": 74000, "taker_buy_base": 2223400.24, "taker_buy_quote": 2148323.1541 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.009, "high": 1.122, "low": 0.981, "close": 1.104, "volume": 2677156.1, "close_time": 1773691199999, "quote_volume": 2832729.39286, "trades": 24153, "taker_buy_base": 1470507.59, "taker_buy_quote": 1555932.49918 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.103, "high": 1.18, "low": 1.056, "close": 1.174, "volume": 2294361.68, "close_time": 1773705599999, "quote_volume": 2569961.10981, "trades": 22143, "taker_buy_base": 1176094.7, "taker_buy_quote": 1317349.68707 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.174, "high": 1.43, "low": 1.151, "close": 1.292, "volume": 5484158.5, "close_time": 1773719999999, "quote_volume": 7156596.84682, "trades": 55127, "taker_buy_base": 2864386.86, "taker_buy_quote": 3731375.67115 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.291, "high": 1.296, "low": 1.117, "close": 1.166, "volume": 2391375.26, "close_time": 1773734399999, "quote_volume": 2843975.40326, "trades": 24815, "taker_buy_base": 1102251.52, "taker_buy_quote": 1311455.54373 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.168, "high": 1.192, "low": 1.082, "close": 1.128, "volume": 1169316.74, "close_time": 1773748799999, "quote_volume": 1331898.24643, "trades": 11019, "taker_buy_base": 539958.3, "taker_buy_quote": 615831.93746 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.127, "high": 1.134, "low": 1.002, "close": 1.021, "volume": 2216573.56, "close_time": 1773763199999, "quote_volume": 2363479.61672, "trades": 18994, "taker_buy_base": 1027944.34, "taker_buy_quote": 1100850.59172 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.023, "high": 1.047, "low": 1.005, "close": 1.025, "volume": 717400.34, "close_time": 1773777599999, "quote_volume": 735535.32691, "trades": 6396, "taker_buy_base": 351759.03, "taker_buy_quote": 360873.27501 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.025, "high": 1.042, "low": 0.949, "close": 0.989, "volume": 871737.95, "close_time": 1773791999999, "quote_volume": 878850.78166, "trades": 7985, "taker_buy_base": 418495.21, "taker_buy_quote": 423563.30976 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.991, "high": 1.038, "low": 0.93, "close": 1.006, "volume": 1583651.19, "close_time": 1773806399999, "quote_volume": 1582189.89728, "trades": 15219, "taker_buy_base": 752842.52, "taker_buy_quote": 754293.93363 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.006, "high": 1.087, "low": 0.968, "close": 0.983, "volume": 1272267.25, "close_time": 1773820799999, "quote_volume": 1296682.4433, "trades": 13716, "taker_buy_base": 624016.9, "taker_buy_quote": 637886.75489 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.982, "high": 1.033, "low": 0.954, "close": 0.963, "volume": 1077524.17, "close_time": 1773835199999, "quote_volume": 1065234.45116, "trades": 12681, "taker_buy_base": 502114.98, "taker_buy_quote": 497943.91437 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.963, "high": 0.969, "low": 0.86, "close": 0.906, "volume": 2318066.22, "close_time": 1773849599999, "quote_volume": 2092858.38413, "trades": 20422, "taker_buy_base": 1152563.39, "taker_buy_quote": 1038212.66852 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.905, "high": 1.123, "low": 0.899, "close": 0.998, "volume": 2794333.64, "close_time": 1773863999999, "quote_volume": 2777577.8509, "trades": 27473, "taker_buy_base": 1397812.72, "taker_buy_quote": 1389701.38066 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.0, "high": 1.177, "low": 0.956, "close": 1.137, "volume": 2832399.44, "close_time": 1773878399999, "quote_volume": 3055138.31386, "trades": 19989, "taker_buy_base": 1439961.54, "taker_buy_quote": 1551238.47294 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.137, "high": 1.142, "low": 0.854, "close": 0.857, "volume": 2893005.32, "close_time": 1773892799999, "quote_volume": 2745962.68287, "trades": 34404, "taker_buy_base": 1272867.87, "taker_buy_quote": 1209267.06497 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.857, "high": 0.923, "low": 0.532, "close": 0.801, "volume": 14102124.1, "close_time": 1773907199999, "quote_volume": 9802891.3233, "trades": 155290, "taker_buy_base": 6927789.5, "taker_buy_quote": 4818990.02627 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.8, "high": 1.2, "low": 0.773, "close": 0.959, "volume": 9096266.07, "close_time": 1773921599999, "quote_volume": 9080944.46346, "trades": 101510, "taker_buy_base": 5018973.52, "taker_buy_quote": 5020351.24274 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.962, "high": 0.965, "low": 0.562, "close": 0.57, "volume": 13872084.15, "close_time": 1773935999999, "quote_volume": 9878891.2978, "trades": 99210, "taker_buy_base": 6359188.42, "taker_buy_quote": 4577425.4715 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.571, "high": 0.663, "low": 0.56, "close": 0.638, "volume": 6030957.84, "close_time": 1773950399999, "quote_volume": 3579287.17134, "trades": 27887, "taker_buy_base": 2606561.18, "taker_buy_quote": 1560681.06469 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.638, "high": 0.663, "low": 0.565, "close": 0.581, "volume": 4242720.83, "close_time": 1773964799999, "quote_volume": 2554255.51248, "trades": 20211, "taker_buy_base": 1968967.49, "taker_buy_quote": 1186886.86425 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.581, "high": 0.607, "low": 0.516, "close": 0.528, "volume": 7273136.25, "close_time": 1773979199999, "quote_volume": 4088644.78047, "trades": 67184, "taker_buy_base": 2909104.79, "taker_buy_quote": 1635206.72986 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.528, "high": 0.551, "low": 0.43, "close": 0.462, "volume": 9466566.09, "close_time": 1773993599999, "quote_volume": 4486835.01239, "trades": 63739, "taker_buy_base": 4437476.74, "taker_buy_quote": 2102841.39958 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.461, "high": 0.473, "low": 0.406, "close": 0.419, "volume": 4511321.07, "close_time": 1774007999999, "quote_volume": 1982747.74111, "trades": 31317, "taker_buy_base": 2163036.08, "taker_buy_quote": 953098.72653 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.42, "high": 0.426, "low": 0.374, "close": 0.381, "volume": 6730713.03, "close_time": 1774022399999, "quote_volume": 2683319.02854, "trades": 20039, "taker_buy_base": 3340679.89, "taker_buy_quote": 1335419.20569 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.382, "high": 0.39, "low": 0.365, "close": 0.372, "volume": 4005470.71, "close_time": 1774036799999, "quote_volume": 1501642.18002, "trades": 9180, "taker_buy_base": 2054482.06, "taker_buy_quote": 770837.79397 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.372, "high": 0.407, "low": 0.371, "close": 0.372, "volume": 3690230.23, "close_time": 1774051199999, "quote_volume": 1420993.18411, "trades": 7982, "taker_buy_base": 1825400.95, "taker_buy_quote": 704004.68242 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.372, "high": 0.395, "low": 0.357, "close": 0.381, "volume": 3082376.35, "close_time": 1774065599999, "quote_volume": 1166331.28707, "trades": 6039, "taker_buy_base": 1554188.29, "taker_buy_quote": 589238.72788 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.381, "high": 0.477, "low": 0.38, "close": 0.425, "volume": 7454250.26, "close_time": 1774079999999, "quote_volume": 3187519.04766, "trades": 17116, "taker_buy_base": 3881187.45, "taker_buy_quote": 1654669.77848 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.426, "high": 0.435, "low": 0.396, "close": 0.403, "volume": 2879355.25, "close_time": 1774094399999, "quote_volume": 1188775.74445, "trades": 7533, "taker_buy_base": 1288096.4, "taker_buy_quote": 533059.65271 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.403, "high": 0.447, "low": 0.401, "close": 0.42, "volume": 4756029.32, "close_time": 1774108799999, "quote_volume": 2027100.67836, "trades": 12553, "taker_buy_base": 2418050.48, "taker_buy_quote": 1031072.44486 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.42, "high": 0.432, "low": 0.408, "close": 0.417, "volume": 2010759.56, "close_time": 1774123199999, "quote_volume": 844629.46817, "trades": 5653, "taker_buy_base": 962464.43, "taker_buy_quote": 404661.12185 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.416, "high": 0.418, "low": 0.387, "close": 0.397, "volume": 1271715.79, "close_time": 1774137599999, "quote_volume": 516058.81314, "trades": 4431, "taker_buy_base": 535200.46, "taker_buy_quote": 217784.97901 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.397, "high": 0.425, "low": 0.393, "close": 0.42, "volume": 1831288.46, "close_time": 1774151999999, "quote_volume": 748346.29263, "trades": 5640, "taker_buy_base": 940614.7, "taker_buy_quote": 385282.71489 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.422, "high": 0.425, "low": 0.383, "close": 0.385, "volume": 2037285.72, "close_time": 1774166399999, "quote_volume": 812956.40064, "trades": 5167, "taker_buy_base": 743273.18, "taker_buy_quote": 296463.76588 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.385, "high": 0.388, "low": 0.35, "close": 0.357, "volume": 2517386.88, "close_time": 1774180799999, "quote_volume": 919120.09417, "trades": 5548, "taker_buy_base": 1031124.91, "taker_buy_quote": 376962.33465 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.356, "high": 0.369, "low": 0.349, "close": 0.354, "volume": 1961875.96, "close_time": 1774195199999, "quote_volume": 706554.14522, "trades": 4530, "taker_buy_base": 903776.5, "taker_buy_quote": 326091.32451 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.354, "high": 0.361, "low": 0.34, "close": 0.349, "volume": 1616009.6, "close_time": 1774209599999, "quote_volume": 568744.89608, "trades": 3409, "taker_buy_base": 738918.26, "taker_buy_quote": 260295.23749 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.349, "high": 0.355, "low": 0.331, "close": 0.335, "volume": 1835958.16, "close_time": 1774223999999, "quote_volume": 632209.38959, "trades": 2939, "taker_buy_base": 869849.14, "taker_buy_quote": 299503.4454 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.335, "high": 0.337, "low": 0.318, "close": 0.326, "volume": 2485212.19, "close_time": 1774238399999, "quote_volume": 815358.91682, "trades": 4519, "taker_buy_base": 1124616.76, "taker_buy_quote": 369056.28908 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.326, "high": 0.348, "low": 0.312, "close": 0.313, "volume": 2354159.76, "close_time": 1774252799999, "quote_volume": 775409.42217, "trades": 3864, "taker_buy_base": 1289301.04, "taker_buy_quote": 426965.62825 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.313, "high": 0.349, "low": 0.306, "close": 0.34, "volume": 3077962.74, "close_time": 1774267199999, "quote_volume": 1012872.15686, "trades": 5909, "taker_buy_base": 1480975.23, "taker_buy_quote": 487298.93501 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.34, "high": 0.378, "low": 0.34, "close": 0.345, "volume": 3914009.69, "close_time": 1774281599999, "quote_volume": 1409033.97002, "trades": 8103, "taker_buy_base": 1998171.54, "taker_buy_quote": 721249.52996 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.346, "high": 0.35, "low": 0.326, "close": 0.33, "volume": 1746083.76, "close_time": 1774295999999, "quote_volume": 585842.12715, "trades": 3252, "taker_buy_base": 697661.09, "taker_buy_quote": 234395.83488 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.33, "high": 0.338, "low": 0.319, "close": 0.323, "volume": 1071275.28, "close_time": 1774310399999, "quote_volume": 350503.6699, "trades": 1771, "taker_buy_base": 477406.92, "taker_buy_quote": 156413.84675 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.322, "high": 0.33, "low": 0.314, "close": 0.321, "volume": 1416197.08, "close_time": 1774324799999, "quote_volume": 456576.68846, "trades": 2228, "taker_buy_base": 663220.99, "taker_buy_quote": 213994.27477 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.32, "high": 0.344, "low": 0.319, "close": 0.335, "volume": 1722413.24, "close_time": 1774339199999, "quote_volume": 570573.59501, "trades": 2521, "taker_buy_base": 990207.14, "taker_buy_quote": 328211.94276 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.335, "high": 0.336, "low": 0.314, "close": 0.319, "volume": 2252949.17, "close_time": 1774353599999, "quote_volume": 724799.88464, "trades": 2993, "taker_buy_base": 1054967.31, "taker_buy_quote": 339710.91778 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.32, "high": 0.326, "low": 0.314, "close": 0.322, "volume": 1294453.53, "close_time": 1774367999999, "quote_volume": 413978.70708, "trades": 1873, "taker_buy_base": 602028.03, "taker_buy_quote": 192800.66804 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.322, "high": 0.325, "low": 0.314, "close": 0.321, "volume": 1012970.16, "close_time": 1774382399999, "quote_volume": 322981.44148, "trades": 1851, "taker_buy_base": 406545.06, "taker_buy_quote": 129592.81034 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.321, "high": 0.339, "low": 0.321, "close": 0.327, "volume": 1457668.73, "close_time": 1774396799999, "quote_volume": 482428.49384, "trades": 2198, "taker_buy_base": 814358.18, "taker_buy_quote": 269587.08522 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.327, "high": 0.335, "low": 0.322, "close": 0.334, "volume": 1082216.59, "close_time": 1774411199999, "quote_volume": 355845.3694, "trades": 1730, "taker_buy_base": 474645.12, "taker_buy_quote": 156184.04926 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.334, "high": 0.352, "low": 0.322, "close": 0.323, "volume": 2077374.21, "close_time": 1774425599999, "quote_volume": 696600.46638, "trades": 2838, "taker_buy_base": 1026856.95, "taker_buy_quote": 345806.03355 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.323, "high": 0.33, "low": 0.32, "close": 0.324, "volume": 1335530.78, "close_time": 1774439999999, "quote_volume": 433942.96909, "trades": 2881, "taker_buy_base": 616804.59, "taker_buy_quote": 200558.03822 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.325, "high": 0.326, "low": 0.315, "close": 0.318, "volume": 1050893.84, "close_time": 1774454399999, "quote_volume": 337466.32922, "trades": 1964, "taker_buy_base": 471442.81, "taker_buy_quote": 151606.15808 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.317, "high": 0.33, "low": 0.31, "close": 0.314, "volume": 1400247.84, "close_time": 1774468799999, "quote_volume": 446112.86905, "trades": 2075, "taker_buy_base": 698813.94, "taker_buy_quote": 223134.07453 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.314, "high": 0.321, "low": 0.309, "close": 0.314, "volume": 625715.48, "close_time": 1774483199999, "quote_volume": 197123.32992, "trades": 1157, "taker_buy_base": 334046.05, "taker_buy_quote": 105576.78927 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.314, "high": 0.321, "low": 0.312, "close": 0.314, "volume": 559904.79, "close_time": 1774497599999, "quote_volume": 176976.2077, "trades": 1053, "taker_buy_base": 255252.18, "taker_buy_quote": 80809.87513 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.314, "high": 0.316, "low": 0.306, "close": 0.311, "volume": 866342.78, "close_time": 1774511999999, "quote_volume": 269833.93022, "trades": 1664, "taker_buy_base": 383717.09, "taker_buy_quote": 119731.85267 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.311, "high": 0.321, "low": 0.311, "close": 0.314, "volume": 850109.34, "close_time": 1774526399999, "quote_volume": 268350.28369, "trades": 1561, "taker_buy_base": 422042.3, "taker_buy_quote": 133263.33141 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.314, "high": 0.32, "low": 0.306, "close": 0.306, "volume": 833995.62, "close_time": 1774540799999, "quote_volume": 260962.25124, "trades": 1272, "taker_buy_base": 416314.4, "taker_buy_quote": 130614.9084 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.306, "high": 0.329, "low": 0.305, "close": 0.312, "volume": 2867162.35, "close_time": 1774555199999, "quote_volume": 913995.92513, "trades": 5009, "taker_buy_base": 1428756.01, "taker_buy_quote": 456250.76592 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.312, "high": 0.331, "low": 0.311, "close": 0.32, "volume": 1387669.17, "close_time": 1774569599999, "quote_volume": 447200.51139, "trades": 3845, "taker_buy_base": 653336.97, "taker_buy_quote": 210760.8319 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.319, "high": 0.34, "low": 0.318, "close": 0.328, "volume": 1982177.84, "close_time": 1774583999999, "quote_volume": 654394.87419, "trades": 6813, "taker_buy_base": 953103.1, "taker_buy_quote": 315237.79723 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.328, "high": 0.335, "low": 0.313, "close": 0.316, "volume": 964739.5, "close_time": 1774598399999, "quote_volume": 314353.52453, "trades": 2568, "taker_buy_base": 394087.81, "taker_buy_quote": 128816.01526 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.317, "high": 0.326, "low": 0.314, "close": 0.325, "volume": 1313837.6, "close_time": 1774612799999, "quote_volume": 420703.94975, "trades": 2973, "taker_buy_base": 636993.13, "taker_buy_quote": 203939.95423 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.325, "high": 0.333, "low": 0.322, "close": 0.328, "volume": 1385613.41, "close_time": 1774627199999, "quote_volume": 454956.10762, "trades": 4378, "taker_buy_base": 701126.63, "taker_buy_quote": 230385.10164 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.328, "high": 0.339, "low": 0.321, "close": 0.327, "volume": 1571647.85, "close_time": 1774641599999, "quote_volume": 520720.44125, "trades": 4799, "taker_buy_base": 696520.15, "taker_buy_quote": 231260.93306 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.327, "high": 0.37, "low": 0.327, "close": 0.365, "volume": 3658195.34, "close_time": 1774655999999, "quote_volume": 1290146.27402, "trades": 7914, "taker_buy_base": 2127693.5, "taker_buy_quote": 748846.8597 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.364, "high": 0.383, "low": 0.335, "close": 0.339, "volume": 3136647.09, "close_time": 1774670399999, "quote_volume": 1110491.97442, "trades": 5930, "taker_buy_base": 1361939.93, "taker_buy_quote": 483669.67193 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.339, "high": 0.349, "low": 0.33, "close": 0.339, "volume": 1687173.46, "close_time": 1774684799999, "quote_volume": 573467.4906, "trades": 6643, "taker_buy_base": 739656.34, "taker_buy_quote": 251904.28902 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.339, "high": 0.34, "low": 0.323, "close": 0.323, "volume": 2108791.62, "close_time": 1774699199999, "quote_volume": 692400.32899, "trades": 6111, "taker_buy_base": 859475.83, "taker_buy_quote": 282077.23166 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.324, "high": 0.329, "low": 0.32, "close": 0.323, "volume": 1203134.38, "close_time": 1774713599999, "quote_volume": 390107.27775, "trades": 3153, "taker_buy_base": 559688.14, "taker_buy_quote": 181678.77272 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.323, "high": 0.329, "low": 0.322, "close": 0.323, "volume": 649998.6, "close_time": 1774727999999, "quote_volume": 211722.33131, "trades": 2301, "taker_buy_base": 328112.11, "taker_buy_quote": 106918.26661 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.323, "high": 0.324, "low": 0.31, "close": 0.312, "volume": 881219.5, "close_time": 1774742399999, "quote_volume": 279254.6225, "trades": 3450, "taker_buy_base": 353035.18, "taker_buy_quote": 111835.74668 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.312, "high": 0.322, "low": 0.31, "close": 0.32, "volume": 787432.8, "close_time": 1774756799999, "quote_volume": 249429.57197, "trades": 1403, "taker_buy_base": 426468.23, "taker_buy_quote": 135070.23458 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.32, "high": 0.32, "low": 0.31, "close": 0.313, "volume": 531465.98, "close_time": 1774771199999, "quote_volume": 166989.25055, "trades": 1495, "taker_buy_base": 219723.14, "taker_buy_quote": 68974.88878 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.313, "high": 0.313, "low": 0.306, "close": 0.311, "volume": 605954.42, "close_time": 1774785599999, "quote_volume": 187670.96587, "trades": 973, "taker_buy_base": 233493.1, "taker_buy_quote": 72421.42819 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.311, "high": 0.314, "low": 0.307, "close": 0.312, "volume": 649411.63, "close_time": 1774799999999, "quote_volume": 202075.97729, "trades": 1322, "taker_buy_base": 300193.26, "taker_buy_quote": 93542.76184 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.312, "high": 0.318, "low": 0.309, "close": 0.311, "volume": 595108.96, "close_time": 1774814399999, "quote_volume": 186266.28373, "trades": 2311, "taker_buy_base": 304324.61, "taker_buy_quote": 95301.63985 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.311, "high": 0.312, "low": 0.294, "close": 0.303, "volume": 1008414.41, "close_time": 1774828799999, "quote_volume": 306240.45386, "trades": 2567, "taker_buy_base": 431760.68, "taker_buy_quote": 131111.68129 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.303, "high": 0.309, "low": 0.302, "close": 0.304, "volume": 637869.4, "close_time": 1774843199999, "quote_volume": 194776.242, "trades": 1068, "taker_buy_base": 272069.14, "taker_buy_quote": 83096.26618 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.304, "high": 0.31, "low": 0.302, "close": 0.306, "volume": 676228.3, "close_time": 1774857599999, "quote_volume": 207323.88631, "trades": 1616, "taker_buy_base": 399377.21, "taker_buy_quote": 122640.8472 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.307, "high": 0.308, "low": 0.296, "close": 0.299, "volume": 710074.92, "close_time": 1774871999999, "quote_volume": 214333.92613, "trades": 1907, "taker_buy_base": 286033.55, "taker_buy_quote": 86507.43298 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.299, "high": 0.301, "low": 0.293, "close": 0.296, "volume": 683113.71, "close_time": 1774886399999, "quote_volume": 202991.42904, "trades": 1681, "taker_buy_base": 338679.65, "taker_buy_quote": 100768.82183 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.296, "high": 0.296, "low": 0.281, "close": 0.284, "volume": 1005314.35, "close_time": 1774900799999, "quote_volume": 288955.49098, "trades": 1905, "taker_buy_base": 450307.15, "taker_buy_quote": 129248.3964 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.283, "high": 0.292, "low": 0.282, "close": 0.284, "volume": 515961.45, "close_time": 1774915199999, "quote_volume": 148323.0483, "trades": 1002, "taker_buy_base": 239860.2, "taker_buy_quote": 69022.09095 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.284, "high": 0.288, "low": 0.279, "close": 0.282, "volume": 574463.74, "close_time": 1774929599999, "quote_volume": 163171.23123, "trades": 962, "taker_buy_base": 256718.38, "taker_buy_quote": 72968.85353 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.282, "high": 0.291, "low": 0.281, "close": 0.287, "volume": 448519.83, "close_time": 1774943999999, "quote_volume": 128351.21681, "trades": 786, "taker_buy_base": 247528.67, "taker_buy_quote": 70863.36844 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.287, "high": 0.296, "low": 0.283, "close": 0.286, "volume": 1115893.15, "close_time": 1774958399999, "quote_volume": 323536.12343, "trades": 1452, "taker_buy_base": 540352.66, "taker_buy_quote": 157001.7595 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.285, "high": 0.294, "low": 0.285, "close": 0.288, "volume": 780320.95, "close_time": 1774972799999, "quote_volume": 226267.61101, "trades": 893, "taker_buy_base": 350939.5, "taker_buy_quote": 101765.84656 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.288, "high": 0.3, "low": 0.288, "close": 0.291, "volume": 903566.71, "close_time": 1774987199999, "quote_volume": 266154.13661, "trades": 1148, "taker_buy_base": 410586.37, "taker_buy_quote": 120998.60147 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.291, "high": 0.294, "low": 0.289, "close": 0.29, "volume": 356687.92, "close_time": 1775001599999, "quote_volume": 104134.57053, "trades": 639, "taker_buy_base": 154849.21, "taker_buy_quote": 45273.85864 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.291, "high": 0.297, "low": 0.284, "close": 0.29, "volume": 564066.04, "close_time": 1775015999999, "quote_volume": 163608.67709, "trades": 716, "taker_buy_base": 252912.89, "taker_buy_quote": 73388.2384 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.29, "high": 0.291, "low": 0.274, "close": 0.275, "volume": 1482837.25, "close_time": 1775030399999, "quote_volume": 416992.06333, "trades": 2919, "taker_buy_base": 593984.48, "taker_buy_quote": 166859.4451 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.275, "high": 0.277, "low": 0.269, "close": 0.27, "volume": 1458272.11, "close_time": 1775044799999, "quote_volume": 398630.10957, "trades": 3579, "taker_buy_base": 757950.17, "taker_buy_quote": 207591.83847 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.27, "high": 0.283, "low": 0.268, "close": 0.281, "volume": 1582582.76, "close_time": 1775059199999, "quote_volume": 436752.10143, "trades": 2786, "taker_buy_base": 839135.62, "taker_buy_quote": 231403.04244 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.281, "high": 0.285, "low": 0.27, "close": 0.273, "volume": 1452026.01, "close_time": 1775073599999, "quote_volume": 401801.4045, "trades": 4055, "taker_buy_base": 647729.14, "taker_buy_quote": 179353.40102 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.273, "high": 0.28, "low": 0.273, "close": 0.279, "volume": 788617.71, "close_time": 1775087999999, "quote_volume": 217967.99913, "trades": 2281, "taker_buy_base": 396898.09, "taker_buy_quote": 109781.07228 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.278, "high": 0.284, "low": 0.269, "close": 0.28, "volume": 1502918.19, "close_time": 1775102399999, "quote_volume": 415655.96598, "trades": 4387, "taker_buy_base": 803580.35, "taker_buy_quote": 222536.61704 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.28, "high": 0.285, "low": 0.271, "close": 0.281, "volume": 1460559.37, "close_time": 1775116799999, "quote_volume": 407275.98385, "trades": 4788, "taker_buy_base": 732263.05, "taker_buy_quote": 204284.02277 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.282, "high": 0.288, "low": 0.272, "close": 0.283, "volume": 2011060.34, "close_time": 1775131199999, "quote_volume": 562624.86012, "trades": 6275, "taker_buy_base": 885676.1, "taker_buy_quote": 248190.74126 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.282, "high": 0.284, "low": 0.27, "close": 0.274, "volume": 1616654.37, "close_time": 1775145599999, "quote_volume": 449134.66843, "trades": 5540, "taker_buy_base": 759568.9, "taker_buy_quote": 211385.99999 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.274, "high": 0.278, "low": 0.267, "close": 0.269, "volume": 1344117.26, "close_time": 1775159999999, "quote_volume": 365786.09934, "trades": 4719, "taker_buy_base": 707769.83, "taker_buy_quote": 192745.112 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.269, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 667332.05, "close_time": 1775174399999, "quote_volume": 180214.19618, "trades": 2065, "taker_buy_base": 353921.98, "taker_buy_quote": 95673.20773 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.27, "high": 0.27, "low": 0.26, "close": 0.265, "volume": 858747.1, "close_time": 1775188799999, "quote_volume": 226831.0295, "trades": 3073, "taker_buy_base": 416248.54, "taker_buy_quote": 110041.7979 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.265, "high": 0.271, "low": 0.261, "close": 0.269, "volume": 883582.64, "close_time": 1775203199999, "quote_volume": 235676.88761, "trades": 2300, "taker_buy_base": 319664.76, "taker_buy_quote": 85476.42862 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.269, "high": 0.271, "low": 0.26, "close": 0.263, "volume": 773761.92, "close_time": 1775217599999, "quote_volume": 204372.22877, "trades": 1923, "taker_buy_base": 344936.63, "taker_buy_quote": 91207.47678 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.263, "high": 0.263, "low": 0.248, "close": 0.258, "volume": 1589760.81, "close_time": 1775231999999, "quote_volume": 406499.75827, "trades": 3310, "taker_buy_base": 893979.76, "taker_buy_quote": 228837.12284 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.258, "high": 0.265, "low": 0.257, "close": 0.259, "volume": 977799.71, "close_time": 1775246399999, "quote_volume": 254813.97244, "trades": 1916, "taker_buy_base": 483806.47, "taker_buy_quote": 125944.8655 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.259, "high": 0.264, "low": 0.256, "close": 0.263, "volume": 436847.67, "close_time": 1775260799999, "quote_volume": 113180.2917, "trades": 1185, "taker_buy_base": 216417.15, "taker_buy_quote": 56156.10902 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.263, "high": 0.28, "low": 0.26, "close": 0.271, "volume": 1651920.79, "close_time": 1775275199999, "quote_volume": 445412.88445, "trades": 2698, "taker_buy_base": 895027.12, "taker_buy_quote": 241347.28075 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.271, "high": 0.276, "low": 0.266, "close": 0.267, "volume": 888646.59, "close_time": 1775289599999, "quote_volume": 240903.70041, "trades": 1799, "taker_buy_base": 478386.57, "taker_buy_quote": 129977.89751 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.268, "high": 0.27, "low": 0.262, "close": 0.263, "volume": 464420.55, "close_time": 1775303999999, "quote_volume": 123861.2411, "trades": 820, "taker_buy_base": 189434.69, "taker_buy_quote": 50549.2848 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.262, "high": 0.264, "low": 0.249, "close": 0.261, "volume": 1599529.06, "close_time": 1775318399999, "quote_volume": 411419.1209, "trades": 3666, "taker_buy_base": 762718.97, "taker_buy_quote": 196655.84519 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.262, "high": 0.266, "low": 0.251, "close": 0.253, "volume": 843497.02, "close_time": 1775332799999, "quote_volume": 216421.10273, "trades": 1395, "taker_buy_base": 353222.53, "taker_buy_quote": 90619.40641 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.252, "high": 0.299, "low": 0.249, "close": 0.286, "volume": 4313545.72, "close_time": 1775347199999, "quote_volume": 1187239.94099, "trades": 7604, "taker_buy_base": 2287452.67, "taker_buy_quote": 628478.16796 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.286, "high": 0.295, "low": 0.267, "close": 0.276, "volume": 2668853.98, "close_time": 1775361599999, "quote_volume": 746403.13409, "trades": 4810, "taker_buy_base": 1164260.36, "taker_buy_quote": 326149.09677 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.276, "high": 0.285, "low": 0.271, "close": 0.276, "volume": 1405462.75, "close_time": 1775375999999, "quote_volume": 388668.89329, "trades": 3228, "taker_buy_base": 610160.64, "taker_buy_quote": 168925.16521 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.276, "high": 0.286, "low": 0.276, "close": 0.284, "volume": 1560400.27, "close_time": 1775390399999, "quote_volume": 437519.01476, "trades": 6222, "taker_buy_base": 839603.05, "taker_buy_quote": 235664.50305 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.284, "high": 0.313, "low": 0.276, "close": 0.294, "volume": 5851662.52, "close_time": 1775404799999, "quote_volume": 1726298.35447, "trades": 12674, "taker_buy_base": 2863305.98, "taker_buy_quote": 846162.03142 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.293, "high": 0.301, "low": 0.28, "close": 0.291, "volume": 2616985.83, "close_time": 1775419199999, "quote_volume": 756709.85814, "trades": 4405, "taker_buy_base": 1208920.27, "taker_buy_quote": 350312.82876 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.291, "high": 0.303, "low": 0.286, "close": 0.295, "volume": 1558967.14, "close_time": 1775433599999, "quote_volume": 458357.80064, "trades": 4369, "taker_buy_base": 723532.07, "taker_buy_quote": 213214.13595 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.295, "high": 0.304, "low": 0.292, "close": 0.297, "volume": 1311097.29, "close_time": 1775447999999, "quote_volume": 390563.50568, "trades": 5656, "taker_buy_base": 630981.05, "taker_buy_quote": 187988.61954 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.297, "high": 0.298, "low": 0.27, "close": 0.271, "volume": 1600505.23, "close_time": 1775462399999, "quote_volume": 458898.26004, "trades": 5087, "taker_buy_base": 620587.66, "taker_buy_quote": 177982.51702 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.272, "high": 0.379, "low": 0.264, "close": 0.339, "volume": 12004947.88, "close_time": 1775476799999, "quote_volume": 4038296.84384, "trades": 32016, "taker_buy_base": 6460620.48, "taker_buy_quote": 2160487.33443 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.338, "high": 0.359, "low": 0.319, "close": 0.324, "volume": 3936279.95, "close_time": 1775491199999, "quote_volume": 1330374.55978, "trades": 11084, "taker_buy_base": 1904949.59, "taker_buy_quote": 646227.66816 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.324, "high": 0.337, "low": 0.319, "close": 0.33, "volume": 1508700.02, "close_time": 1775505599999, "quote_volume": 497418.4694, "trades": 5459, "taker_buy_base": 684484.65, "taker_buy_quote": 226106.50703 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.329, "high": 0.369, "low": 0.323, "close": 0.362, "volume": 2868531.48, "close_time": 1775519999999, "quote_volume": 991289.16032, "trades": 6580, "taker_buy_base": 1658588.01, "taker_buy_quote": 575188.48687 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.361, "high": 0.368, "low": 0.298, "close": 0.321, "volume": 9241520.0, "close_time": 1775534399999, "quote_volume": 2996331.12252, "trades": 21232, "taker_buy_base": 5060043.93, "taker_buy_quote": 1641417.14942 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.32, "high": 0.358, "low": 0.314, "close": 0.319, "volume": 2682931.62, "close_time": 1775548799999, "quote_volume": 874118.09424, "trades": 6217, "taker_buy_base": 1425460.96, "taker_buy_quote": 465718.05709 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.32, "high": 0.321, "low": 0.285, "close": 0.289, "volume": 2875927.41, "close_time": 1775563199999, "quote_volume": 862165.5232, "trades": 5075, "taker_buy_base": 1164215.0, "taker_buy_quote": 350111.00009 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.29, "high": 0.3, "low": 0.285, "close": 0.298, "volume": 1630129.15, "close_time": 1775577599999, "quote_volume": 477154.8576, "trades": 2464, "taker_buy_base": 883632.49, "taker_buy_quote": 259328.1131 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.297, "high": 0.302, "low": 0.29, "close": 0.3, "volume": 1542038.78, "close_time": 1775591999999, "quote_volume": 455971.23727, "trades": 3126, "taker_buy_base": 803794.46, "taker_buy_quote": 238619.81368 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.3, "high": 0.314, "low": 0.299, "close": 0.312, "volume": 1860342.78, "close_time": 1775606399999, "quote_volume": 569741.84639, "trades": 4666, "taker_buy_base": 948460.05, "taker_buy_quote": 290573.14586 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.311, "high": 0.314, "low": 0.3, "close": 0.302, "volume": 1213527.71, "close_time": 1775620799999, "quote_volume": 370902.58934, "trades": 3046, "taker_buy_base": 545081.28, "taker_buy_quote": 166680.60961 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.301, "high": 0.305, "low": 0.294, "close": 0.297, "volume": 1119835.23, "close_time": 1775635199999, "quote_volume": 336135.46325, "trades": 2785, "taker_buy_base": 507485.76, "taker_buy_quote": 152419.72985 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.296, "high": 0.302, "low": 0.292, "close": 0.297, "volume": 811680.71, "close_time": 1775649599999, "quote_volume": 240488.30118, "trades": 2124, "taker_buy_base": 373225.79, "taker_buy_quote": 110817.37152 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.297, "high": 0.298, "low": 0.291, "close": 0.295, "volume": 1288634.53, "close_time": 1775663999999, "quote_volume": 379399.66883, "trades": 3260, "taker_buy_base": 574321.09, "taker_buy_quote": 169167.0724 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.295, "high": 0.302, "low": 0.288, "close": 0.301, "volume": 950743.84, "close_time": 1775678399999, "quote_volume": 280138.19937, "trades": 2896, "taker_buy_base": 502893.74, "taker_buy_quote": 148364.55163 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.302, "high": 0.307, "low": 0.298, "close": 0.302, "volume": 1300077.79, "close_time": 1775692799999, "quote_volume": 393707.70255, "trades": 2368, "taker_buy_base": 528499.96, "taker_buy_quote": 160201.30833 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.302, "high": 0.319, "low": 0.3, "close": 0.308, "volume": 1135807.76, "close_time": 1775707199999, "quote_volume": 351194.00616, "trades": 3289, "taker_buy_base": 599868.95, "taker_buy_quote": 186010.53158 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.308, "high": 0.318, "low": 0.291, "close": 0.292, "volume": 1586067.75, "close_time": 1775721599999, "quote_volume": 486636.16747, "trades": 4385, "taker_buy_base": 595887.1, "taker_buy_quote": 183977.6252 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.292, "high": 0.327, "low": 0.287, "close": 0.306, "volume": 3433901.06, "close_time": 1775735999999, "quote_volume": 1068581.37704, "trades": 11012, "taker_buy_base": 1812139.47, "taker_buy_quote": 565429.13602 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.307, "high": 0.309, "low": 0.3, "close": 0.306, "volume": 963511.48, "close_time": 1775750399999, "quote_volume": 292375.64433, "trades": 2619, "taker_buy_base": 396388.05, "taker_buy_quote": 120361.4395 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.306, "high": 0.308, "low": 0.293, "close": 0.295, "volume": 1183935.24, "close_time": 1775764799999, "quote_volume": 355443.19561, "trades": 3165, "taker_buy_base": 439803.52, "taker_buy_quote": 132257.971 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.295, "high": 0.304, "low": 0.293, "close": 0.296, "volume": 793160.23, "close_time": 1775779199999, "quote_volume": 236294.33177, "trades": 1997, "taker_buy_base": 359830.23, "taker_buy_quote": 107182.95155 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.297, "high": 0.309, "low": 0.291, "close": 0.3, "volume": 1580463.4, "close_time": 1775793599999, "quote_volume": 474671.11143, "trades": 5836, "taker_buy_base": 831825.23, "taker_buy_quote": 250085.34971 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.3, "high": 0.304, "low": 0.297, "close": 0.302, "volume": 469436.91, "close_time": 1775807999999, "quote_volume": 140690.84101, "trades": 1661, "taker_buy_base": 267668.29, "taker_buy_quote": 80230.29252 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.304, "high": 0.315, "low": 0.302, "close": 0.315, "volume": 592010.4, "close_time": 1775822399999, "quote_volume": 181770.18299, "trades": 1905, "taker_buy_base": 325031.9, "taker_buy_quote": 100032.48117 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.059, "high": 3.126, "low": 2.934, "close": 2.95, "volume": 711856.84, "close_time": 1712879999999, "quote_volume": 2151701.56458, "trades": 19039, "taker_buy_base": 357801.11, "taker_buy_quote": 1082152.77085 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.948, "high": 3.029, "low": 2.402, "close": 2.499, "volume": 1174492.02, "close_time": 1712966399999, "quote_volume": 3196775.96346, "trades": 33770, "taker_buy_base": 548013.98, "taker_buy_quote": 1491962.06878 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.494, "high": 2.589, "low": 1.888, "close": 2.083, "volume": 1736876.95, "close_time": 1713052799999, "quote_volume": 3887562.99507, "trades": 35225, "taker_buy_base": 843273.77, "taker_buy_quote": 1882611.90814 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.086, "high": 2.273, "low": 1.972, "close": 2.243, "volume": 1070904.48, "close_time": 1713139199999, "quote_volume": 2301160.64761, "trades": 21504, "taker_buy_base": 523954.33, "taker_buy_quote": 1125446.93375 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.244, "high": 2.335, "low": 2.051, "close": 2.095, "volume": 918997.71, "close_time": 1713225599999, "quote_volume": 2029535.84519, "trades": 18345, "taker_buy_base": 446144.01, "taker_buy_quote": 985861.21825 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.099, "high": 2.219, "low": 2.0, "close": 2.182, "volume": 856482.06, "close_time": 1713311999999, "quote_volume": 1802300.92744, "trades": 23646, "taker_buy_base": 431544.89, "taker_buy_quote": 909407.41608 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.181, "high": 2.187, "low": 2.03, "close": 2.14, "volume": 882053.24, "close_time": 1713398399999, "quote_volume": 1868521.66417, "trades": 23373, "taker_buy_base": 416634.84, "taker_buy_quote": 883481.62458 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.136, "high": 2.28, "low": 2.092, "close": 2.243, "volume": 806530.15, "close_time": 1713484799999, "quote_volume": 1764995.11956, "trades": 25456, "taker_buy_base": 433938.61, "taker_buy_quote": 949808.94886 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.244, "high": 2.37, "low": 2.114, "close": 2.291, "volume": 1331615.25, "close_time": 1713571199999, "quote_volume": 3061173.69062, "trades": 40541, "taker_buy_base": 681337.81, "taker_buy_quote": 1568061.64792 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.287, "high": 2.429, "low": 2.244, "close": 2.396, "volume": 1077507.81, "close_time": 1713657599999, "quote_volume": 2506891.50042, "trades": 31321, "taker_buy_base": 485977.52, "taker_buy_quote": 1130580.15202 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.396, "high": 2.399, "low": 2.265, "close": 2.309, "volume": 708572.72, "close_time": 1713743999999, "quote_volume": 1656708.14225, "trades": 16364, "taker_buy_base": 328716.19, "taker_buy_quote": 769249.46937 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.31, "high": 2.442, "low": 2.29, "close": 2.393, "volume": 722401.85, "close_time": 1713830399999, "quote_volume": 1717768.54705, "trades": 18522, "taker_buy_base": 360965.9, "taker_buy_quote": 859172.59054 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.393, "high": 2.45, "low": 2.361, "close": 2.423, "volume": 488004.92, "close_time": 1713916799999, "quote_volume": 1176947.35467, "trades": 16599, "taker_buy_base": 232789.41, "taker_buy_quote": 562016.41273 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.424, "high": 2.463, "low": 2.213, "close": 2.234, "volume": 1051336.8, "close_time": 1714003199999, "quote_volume": 2476013.73769, "trades": 31851, "taker_buy_base": 482123.92, "taker_buy_quote": 1138481.9747 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.233, "high": 2.311, "low": 2.158, "close": 2.272, "volume": 660491.77, "close_time": 1714089599999, "quote_volume": 1468057.17787, "trades": 19559, "taker_buy_base": 336849.9, "taker_buy_quote": 749000.69237 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.274, "high": 2.288, "low": 2.113, "close": 2.157, "volume": 572995.09, "close_time": 1714175999999, "quote_volume": 1258080.00563, "trades": 16113, "taker_buy_base": 279291.44, "taker_buy_quote": 613586.88021 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.16, "high": 2.25, "low": 2.092, "close": 2.245, "volume": 429035.07, "close_time": 1714262399999, "quote_volume": 928130.01415, "trades": 17547, "taker_buy_base": 216850.58, "taker_buy_quote": 469889.59251 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.245, "high": 2.275, "low": 2.202, "close": 2.213, "volume": 394463.17, "close_time": 1714348799999, "quote_volume": 882771.8696, "trades": 16705, "taker_buy_base": 205190.87, "taker_buy_quote": 459742.60774 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.213, "high": 2.246, "low": 2.124, "close": 2.229, "volume": 566926.61, "close_time": 1714435199999, "quote_volume": 1233702.5732, "trades": 21784, "taker_buy_base": 301496.33, "taker_buy_quote": 656420.49345 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.227, "high": 2.263, "low": 1.972, "close": 2.039, "volume": 1222266.09, "close_time": 1714521599999, "quote_volume": 2547239.75136, "trades": 34123, "taker_buy_base": 593934.46, "taker_buy_quote": 1238148.48214 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.039, "high": 2.09, "low": 1.909, "close": 2.065, "volume": 1167764.89, "close_time": 1714607999999, "quote_volume": 2352705.3526, "trades": 31419, "taker_buy_base": 553972.39, "taker_buy_quote": 1116219.03458 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.067, "high": 2.265, "low": 2.0, "close": 2.191, "volume": 810378.86, "close_time": 1714694399999, "quote_volume": 1722648.06205, "trades": 20436, "taker_buy_base": 460419.39, "taker_buy_quote": 983498.51405 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.191, "high": 2.296, "low": 2.143, "close": 2.185, "volume": 1315813.9, "close_time": 1714780799999, "quote_volume": 2910645.53788, "trades": 24071, "taker_buy_base": 615301.95, "taker_buy_quote": 1364874.37396 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.186, "high": 2.289, "low": 2.183, "close": 2.264, "volume": 564300.88, "close_time": 1714867199999, "quote_volume": 1261407.74873, "trades": 12637, "taker_buy_base": 305870.73, "taker_buy_quote": 685129.48503 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.264, "high": 2.341, "low": 2.212, "close": 2.307, "volume": 442301.01, "close_time": 1714953599999, "quote_volume": 1005365.29814, "trades": 11084, "taker_buy_base": 220859.67, "taker_buy_quote": 502677.01081 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.307, "high": 2.398, "low": 2.245, "close": 2.252, "volume": 571943.76, "close_time": 1715039999999, "quote_volume": 1323361.14441, "trades": 13875, "taker_buy_base": 300635.12, "taker_buy_quote": 696105.13338 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.255, "high": 2.444, "low": 2.232, "close": 2.261, "volume": 987705.39, "close_time": 1715126399999, "quote_volume": 2317079.45971, "trades": 21024, "taker_buy_base": 491917.5, "taker_buy_quote": 1156155.54589 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.261, "high": 2.266, "low": 2.125, "close": 2.209, "volume": 870961.47, "close_time": 1715212799999, "quote_volume": 1900035.73732, "trades": 20118, "taker_buy_base": 435000.32, "taker_buy_quote": 948864.10623 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.213, "high": 2.271, "low": 2.135, "close": 2.212, "volume": 630886.07, "close_time": 1715299199999, "quote_volume": 1392943.43348, "trades": 14345, "taker_buy_base": 281762.51, "taker_buy_quote": 621442.47238 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.214, "high": 2.306, "low": 2.101, "close": 2.149, "volume": 755292.48, "close_time": 1715385599999, "quote_volume": 1659445.51412, "trades": 18496, "taker_buy_base": 386969.92, "taker_buy_quote": 849766.79739 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.152, "high": 2.226, "low": 2.138, "close": 2.147, "volume": 392452.6, "close_time": 1715471999999, "quote_volume": 855331.83008, "trades": 16784, "taker_buy_base": 186722.44, "taker_buy_quote": 407109.45854 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.147, "high": 2.257, "low": 2.14, "close": 2.191, "volume": 592078.07, "close_time": 1715558399999, "quote_volume": 1305151.20115, "trades": 19439, "taker_buy_base": 292918.19, "taker_buy_quote": 645975.92642 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.189, "high": 2.209, "low": 2.059, "close": 2.124, "volume": 873454.89, "close_time": 1715644799999, "quote_volume": 1861310.3678, "trades": 30536, "taker_buy_base": 416039.69, "taker_buy_quote": 886119.48199 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.127, "high": 2.128, "low": 1.97, "close": 2.028, "volume": 611219.29, "close_time": 1715731199999, "quote_volume": 1245783.14921, "trades": 16769, "taker_buy_base": 290436.95, "taker_buy_quote": 591217.50788 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.03, "high": 2.2, "low": 2.017, "close": 2.189, "volume": 651322.84, "close_time": 1715817599999, "quote_volume": 1384045.28089, "trades": 17963, "taker_buy_base": 347746.34, "taker_buy_quote": 739809.35464 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.191, "high": 2.26, "low": 2.114, "close": 2.182, "volume": 949523.53, "close_time": 1715903999999, "quote_volume": 2076301.24384, "trades": 30083, "taker_buy_base": 476705.07, "taker_buy_quote": 1043823.67828 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.183, "high": 2.289, "low": 2.165, "close": 2.27, "volume": 567945.67, "close_time": 1715990399999, "quote_volume": 1273233.50763, "trades": 21207, "taker_buy_base": 290975.74, "taker_buy_quote": 652355.61097 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.27, "high": 2.3, "low": 2.183, "close": 2.234, "volume": 615393.98, "close_time": 1716076799999, "quote_volume": 1384293.97219, "trades": 26152, "taker_buy_base": 298486.49, "taker_buy_quote": 671563.8073 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.235, "high": 2.259, "low": 2.168, "close": 2.183, "volume": 703838.41, "close_time": 1716163199999, "quote_volume": 1560778.95725, "trades": 25462, "taker_buy_base": 355125.83, "taker_buy_quote": 788256.47516 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.186, "high": 2.354, "low": 2.142, "close": 2.332, "volume": 1108720.87, "close_time": 1716249599999, "quote_volume": 2504923.14882, "trades": 35883, "taker_buy_base": 571558.41, "taker_buy_quote": 1291840.86363 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.332, "high": 2.416, "low": 2.3, "close": 2.369, "volume": 983637.91, "close_time": 1716335999999, "quote_volume": 2322637.50031, "trades": 40214, "taker_buy_base": 503925.59, "taker_buy_quote": 1190041.65779 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.368, "high": 2.403, "low": 2.297, "close": 2.305, "volume": 877198.85, "close_time": 1716422399999, "quote_volume": 2063276.42762, "trades": 39188, "taker_buy_base": 417057.82, "taker_buy_quote": 981368.58736 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.306, "high": 2.333, "low": 2.116, "close": 2.168, "volume": 1131370.9, "close_time": 1716508799999, "quote_volume": 2515817.62923, "trades": 46134, "taker_buy_base": 511059.91, "taker_buy_quote": 1136639.68544 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.168, "high": 2.234, "low": 2.102, "close": 2.23, "volume": 679492.6, "close_time": 1716595199999, "quote_volume": 1477961.32688, "trades": 23200, "taker_buy_base": 325915.19, "taker_buy_quote": 709160.82436 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.231, "high": 2.286, "low": 2.221, "close": 2.281, "volume": 471972.08, "close_time": 1716681599999, "quote_volume": 1064624.18711, "trades": 20541, "taker_buy_base": 242228.4, "taker_buy_quote": 546904.80556 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.281, "high": 2.4, "low": 2.275, "close": 2.326, "volume": 1147771.61, "close_time": 1716767999999, "quote_volume": 2682017.37028, "trades": 34211, "taker_buy_base": 604592.51, "taker_buy_quote": 1415297.88423 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.326, "high": 2.379, "low": 2.272, "close": 2.301, "volume": 821996.06, "close_time": 1716854399999, "quote_volume": 1909028.5437, "trades": 34604, "taker_buy_base": 379068.02, "taker_buy_quote": 880886.4316 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.304, "high": 2.316, "low": 2.229, "close": 2.285, "volume": 698791.41, "close_time": 1716940799999, "quote_volume": 1586287.55002, "trades": 20008, "taker_buy_base": 321610.56, "taker_buy_quote": 730252.19277 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.283, "high": 2.386, "low": 2.268, "close": 2.27, "volume": 933292.63, "close_time": 1717027199999, "quote_volume": 2169386.21249, "trades": 21193, "taker_buy_base": 466870.22, "taker_buy_quote": 1085415.95647 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.27, "high": 2.381, "low": 2.226, "close": 2.325, "volume": 755866.59, "close_time": 1717113599999, "quote_volume": 1740429.9082, "trades": 23133, "taker_buy_base": 360275.12, "taker_buy_quote": 830635.07595 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.325, "high": 2.36, "low": 2.27, "close": 2.334, "volume": 892596.47, "close_time": 1717199999999, "quote_volume": 2075471.35787, "trades": 32339, "taker_buy_base": 445473.52, "taker_buy_quote": 1036620.18502 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.335, "high": 2.354, "low": 2.292, "close": 2.306, "volume": 517626.1, "close_time": 1717286399999, "quote_volume": 1199262.38575, "trades": 25598, "taker_buy_base": 251841.69, "taker_buy_quote": 583759.97958 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.308, "high": 2.35, "low": 2.258, "close": 2.275, "volume": 584145.07, "close_time": 1717372799999, "quote_volume": 1349916.90859, "trades": 25270, "taker_buy_base": 292887.06, "taker_buy_quote": 677372.78899 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.274, "high": 2.42, "low": 2.247, "close": 2.385, "volume": 1079933.63, "close_time": 1717459199999, "quote_volume": 2552126.35073, "trades": 39516, "taker_buy_base": 534799.47, "taker_buy_quote": 1264832.72583 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.385, "high": 2.451, "low": 2.32, "close": 2.44, "volume": 981124.86, "close_time": 1717545599999, "quote_volume": 2345701.95692, "trades": 34221, "taker_buy_base": 503095.49, "taker_buy_quote": 1204042.3468 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.439, "high": 2.547, "low": 2.429, "close": 2.514, "volume": 1210549.52, "close_time": 1717631999999, "quote_volume": 3016386.67817, "trades": 38948, "taker_buy_base": 596903.63, "taker_buy_quote": 1488472.42834 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.514, "high": 2.595, "low": 2.459, "close": 2.513, "volume": 992237.25, "close_time": 1717718399999, "quote_volume": 2502893.10153, "trades": 34643, "taker_buy_base": 491970.25, "taker_buy_quote": 1241636.62506 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.513, "high": 2.62, "low": 2.28, "close": 2.302, "volume": 1573718.23, "close_time": 1717804799999, "quote_volume": 3886212.17916, "trades": 48456, "taker_buy_base": 744702.35, "taker_buy_quote": 1846657.30386 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.303, "high": 2.331, "low": 2.176, "close": 2.191, "volume": 703281.88, "close_time": 1717891199999, "quote_volume": 1582488.93322, "trades": 26087, "taker_buy_base": 326437.52, "taker_buy_quote": 735005.68226 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.192, "high": 2.219, "low": 2.162, "close": 2.207, "volume": 345340.09, "close_time": 1717977599999, "quote_volume": 757561.57111, "trades": 13376, "taker_buy_base": 155177.21, "taker_buy_quote": 340435.92813 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.205, "high": 2.21, "low": 2.089, "close": 2.091, "volume": 446194.27, "close_time": 1718063999999, "quote_volume": 955491.88005, "trades": 20308, "taker_buy_base": 200635.21, "taker_buy_quote": 429434.66881 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.093, "high": 2.111, "low": 1.941, "close": 2.019, "volume": 758743.92, "close_time": 1718150399999, "quote_volume": 1531128.31813, "trades": 24125, "taker_buy_base": 369517.15, "taker_buy_quote": 745810.66069 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.019, "high": 2.177, "low": 1.985, "close": 2.106, "volume": 616523.0, "close_time": 1718236799999, "quote_volume": 1295738.83691, "trades": 17363, "taker_buy_base": 291490.88, "taker_buy_quote": 611942.73739 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.108, "high": 2.123, "low": 1.996, "close": 2.014, "volume": 389211.65, "close_time": 1718323199999, "quote_volume": 794184.96569, "trades": 12712, "taker_buy_base": 184790.48, "taker_buy_quote": 377215.30821 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.016, "high": 2.133, "low": 1.959, "close": 2.045, "volume": 594258.27, "close_time": 1718409599999, "quote_volume": 1212302.07542, "trades": 17465, "taker_buy_base": 321510.03, "taker_buy_quote": 656000.69639 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.047, "high": 2.156, "low": 2.018, "close": 2.091, "volume": 682596.26, "close_time": 1718495999999, "quote_volume": 1430237.84712, "trades": 24728, "taker_buy_base": 358138.98, "taker_buy_quote": 751079.72792 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.091, "high": 2.112, "low": 2.036, "close": 2.087, "volume": 543922.51, "close_time": 1718582399999, "quote_volume": 1134226.98157, "trades": 21460, "taker_buy_base": 260989.32, "taker_buy_quote": 544539.88119 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.084, "high": 2.101, "low": 1.848, "close": 1.896, "volume": 807647.81, "close_time": 1718668799999, "quote_volume": 1571964.52039, "trades": 29196, "taker_buy_base": 381938.0, "taker_buy_quote": 743093.26044 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.899, "high": 1.907, "low": 1.732, "close": 1.809, "volume": 830920.3, "close_time": 1718755199999, "quote_volume": 1486903.60496, "trades": 27063, "taker_buy_base": 433661.19, "taker_buy_quote": 776358.53031 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.809, "high": 1.875, "low": 1.789, "close": 1.821, "volume": 539834.83, "close_time": 1718841599999, "quote_volume": 987222.95278, "trades": 25630, "taker_buy_base": 283776.06, "taker_buy_quote": 519185.68245 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.82, "high": 1.936, "low": 1.815, "close": 1.849, "volume": 509479.64, "close_time": 1718927999999, "quote_volume": 953008.83353, "trades": 26804, "taker_buy_base": 247251.18, "taker_buy_quote": 462703.1935 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.848, "high": 1.916, "low": 1.817, "close": 1.864, "volume": 682803.88, "close_time": 1719014399999, "quote_volume": 1274522.54116, "trades": 25255, "taker_buy_base": 345377.4, "taker_buy_quote": 645021.26516 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.864, "high": 1.878, "low": 1.83, "close": 1.876, "volume": 395661.48, "close_time": 1719100799999, "quote_volume": 734057.00103, "trades": 20935, "taker_buy_base": 213801.91, "taker_buy_quote": 396956.57928 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.874, "high": 1.918, "low": 1.745, "close": 1.751, "volume": 534263.96, "close_time": 1719187199999, "quote_volume": 981272.75796, "trades": 21962, "taker_buy_base": 254101.93, "taker_buy_quote": 466823.59535 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.753, "high": 1.829, "low": 1.706, "close": 1.823, "volume": 666962.73, "close_time": 1719273599999, "quote_volume": 1179443.99564, "trades": 20690, "taker_buy_base": 346341.48, "taker_buy_quote": 612620.93441 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.822, "high": 1.9, "low": 1.816, "close": 1.876, "volume": 339408.52, "close_time": 1719359999999, "quote_volume": 629727.9012, "trades": 18049, "taker_buy_base": 173097.76, "taker_buy_quote": 321372.91151 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.876, "high": 1.898, "low": 1.777, "close": 1.801, "volume": 399746.37, "close_time": 1719446399999, "quote_volume": 732713.82636, "trades": 18125, "taker_buy_base": 211260.68, "taker_buy_quote": 387443.09889 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.804, "high": 1.9, "low": 1.784, "close": 1.891, "volume": 356965.04, "close_time": 1719532799999, "quote_volume": 659987.60912, "trades": 16366, "taker_buy_base": 183443.54, "taker_buy_quote": 338964.35768 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.889, "high": 1.974, "low": 1.824, "close": 1.829, "volume": 750861.45, "close_time": 1719619199999, "quote_volume": 1419926.36288, "trades": 20799, "taker_buy_base": 386167.55, "taker_buy_quote": 734471.53957 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.829, "high": 1.862, "low": 1.737, "close": 1.747, "volume": 332478.2, "close_time": 1719705599999, "quote_volume": 595468.7073, "trades": 17294, "taker_buy_base": 153902.19, "taker_buy_quote": 275450.05601 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.747, "high": 1.836, "low": 1.687, "close": 1.818, "volume": 359069.44, "close_time": 1719791999999, "quote_volume": 632445.47992, "trades": 19615, "taker_buy_base": 171893.83, "taker_buy_quote": 303076.30516 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.817, "high": 1.853, "low": 1.781, "close": 1.823, "volume": 335047.22, "close_time": 1719878399999, "quote_volume": 609646.45916, "trades": 18907, "taker_buy_base": 160640.81, "taker_buy_quote": 292346.6541 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.824, "high": 1.833, "low": 1.765, "close": 1.79, "volume": 278534.89, "close_time": 1719964799999, "quote_volume": 499966.82598, "trades": 15291, "taker_buy_base": 130418.04, "taker_buy_quote": 234170.18993 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.79, "high": 1.801, "low": 1.689, "close": 1.712, "volume": 296363.02, "close_time": 1720051199999, "quote_volume": 513989.24286, "trades": 13508, "taker_buy_base": 145220.1, "taker_buy_quote": 251801.20143 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.712, "high": 1.73, "low": 1.526, "close": 1.535, "volume": 535807.1, "close_time": 1720137599999, "quote_volume": 872482.61996, "trades": 17164, "taker_buy_base": 246570.59, "taker_buy_quote": 402122.82648 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.535, "high": 1.543, "low": 1.318, "close": 1.466, "volume": 871027.87, "close_time": 1720223999999, "quote_volume": 1226938.27062, "trades": 28686, "taker_buy_base": 411708.2, "taker_buy_quote": 580265.67137 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.464, "high": 1.576, "low": 1.447, "close": 1.569, "volume": 348080.71, "close_time": 1720310399999, "quote_volume": 523734.65675, "trades": 15935, "taker_buy_base": 169162.29, "taker_buy_quote": 254732.93961 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.569, "high": 1.58, "low": 1.444, "close": 1.448, "volume": 351615.93, "close_time": 1720396799999, "quote_volume": 536556.851, "trades": 18753, "taker_buy_base": 164014.24, "taker_buy_quote": 250535.38911 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.448, "high": 1.589, "low": 1.42, "close": 1.576, "volume": 564094.16, "close_time": 1720483199999, "quote_volume": 865982.56159, "trades": 23412, "taker_buy_base": 276343.44, "taker_buy_quote": 423805.46499 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.577, "high": 1.63, "low": 1.565, "close": 1.613, "volume": 471330.61, "close_time": 1720569599999, "quote_volume": 753945.79518, "trades": 21997, "taker_buy_base": 247841.85, "taker_buy_quote": 396885.16504 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.613, "high": 1.645, "low": 1.59, "close": 1.621, "volume": 359164.23, "close_time": 1720655999999, "quote_volume": 579316.16849, "trades": 18931, "taker_buy_base": 180892.72, "taker_buy_quote": 291998.05637 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.621, "high": 1.647, "low": 1.558, "close": 1.559, "volume": 491972.37, "close_time": 1720742399999, "quote_volume": 796916.62462, "trades": 19605, "taker_buy_base": 216746.44, "taker_buy_quote": 351449.10492 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.56, "high": 1.58, "low": 1.511, "close": 1.561, "volume": 438661.89, "close_time": 1720828799999, "quote_volume": 676988.17428, "trades": 21471, "taker_buy_base": 222839.23, "taker_buy_quote": 344216.32133 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.56, "high": 1.616, "low": 1.555, "close": 1.605, "volume": 260364.53, "close_time": 1720915199999, "quote_volume": 412584.34153, "trades": 12436, "taker_buy_base": 139053.55, "taker_buy_quote": 220483.66268 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.605, "high": 1.679, "low": 1.599, "close": 1.679, "volume": 328149.16, "close_time": 1721001599999, "quote_volume": 536828.92903, "trades": 17390, "taker_buy_base": 162009.24, "taker_buy_quote": 265362.79915 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.676, "high": 1.75, "low": 1.658, "close": 1.745, "volume": 493972.72, "close_time": 1721087999999, "quote_volume": 834867.66275, "trades": 20003, "taker_buy_base": 247566.63, "taker_buy_quote": 419013.01479 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.745, "high": 1.75, "low": 1.672, "close": 1.726, "volume": 416091.7, "close_time": 1721174399999, "quote_volume": 712118.84236, "trades": 17533, "taker_buy_base": 211272.93, "taker_buy_quote": 361440.93411 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.729, "high": 1.76, "low": 1.681, "close": 1.706, "volume": 343889.81, "close_time": 1721260799999, "quote_volume": 595552.86377, "trades": 14766, "taker_buy_base": 167346.27, "taker_buy_quote": 290147.92266 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.706, "high": 1.744, "low": 1.61, "close": 1.643, "volume": 454106.93, "close_time": 1721347199999, "quote_volume": 763451.02121, "trades": 22701, "taker_buy_base": 218110.72, "taker_buy_quote": 366892.26852 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.645, "high": 1.714, "low": 1.595, "close": 1.69, "volume": 646582.12, "close_time": 1721433599999, "quote_volume": 1070143.33478, "trades": 24060, "taker_buy_base": 318968.95, "taker_buy_quote": 527920.55234 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.69, "high": 1.701, "low": 1.646, "close": 1.651, "volume": 581671.38, "close_time": 1721519999999, "quote_volume": 973074.2064, "trades": 20823, "taker_buy_base": 244320.97, "taker_buy_quote": 408702.30945 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.651, "high": 1.68, "low": 1.588, "close": 1.675, "volume": 518741.3, "close_time": 1721606399999, "quote_volume": 848369.98359, "trades": 16767, "taker_buy_base": 244345.35, "taker_buy_quote": 399708.48635 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.674, "high": 1.696, "low": 1.56, "close": 1.572, "volume": 543815.84, "close_time": 1721692799999, "quote_volume": 887571.12353, "trades": 17382, "taker_buy_base": 293580.54, "taker_buy_quote": 479558.37742 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.572, "high": 1.626, "low": 1.533, "close": 1.557, "volume": 533290.06, "close_time": 1721779199999, "quote_volume": 842858.49754, "trades": 18483, "taker_buy_base": 241785.0, "taker_buy_quote": 382225.20731 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.559, "high": 1.581, "low": 1.488, "close": 1.501, "volume": 328037.28, "close_time": 1721865599999, "quote_volume": 507382.46566, "trades": 11258, "taker_buy_base": 163770.61, "taker_buy_quote": 253291.43938 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.501, "high": 1.55, "low": 1.439, "close": 1.54, "volume": 550200.09, "close_time": 1721951999999, "quote_volume": 817326.60307, "trades": 15575, "taker_buy_base": 286480.58, "taker_buy_quote": 427050.87365 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.541, "high": 1.575, "low": 1.505, "close": 1.55, "volume": 485172.07, "close_time": 1722038399999, "quote_volume": 750194.6752, "trades": 12347, "taker_buy_base": 202693.27, "taker_buy_quote": 313601.60604 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.549, "high": 1.59, "low": 1.531, "close": 1.572, "volume": 417024.71, "close_time": 1722124799999, "quote_volume": 651192.96369, "trades": 12696, "taker_buy_base": 210346.41, "taker_buy_quote": 328708.35727 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.57, "high": 1.6, "low": 1.529, "close": 1.589, "volume": 459359.06, "close_time": 1722211199999, "quote_volume": 721688.9852, "trades": 13387, "taker_buy_base": 230600.56, "taker_buy_quote": 362479.91321 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.591, "high": 1.657, "low": 1.546, "close": 1.55, "volume": 773847.56, "close_time": 1722297599999, "quote_volume": 1244342.82715, "trades": 18271, "taker_buy_base": 379963.39, "taker_buy_quote": 611085.23501 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.553, "high": 1.579, "low": 1.501, "close": 1.516, "volume": 331357.67, "close_time": 1722383999999, "quote_volume": 513652.47058, "trades": 12639, "taker_buy_base": 167887.49, "taker_buy_quote": 260332.29592 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.517, "high": 1.536, "low": 1.459, "close": 1.466, "volume": 417112.55, "close_time": 1722470399999, "quote_volume": 625925.69793, "trades": 13170, "taker_buy_base": 203533.65, "taker_buy_quote": 305544.40177 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.468, "high": 1.49, "low": 1.38, "close": 1.483, "volume": 506753.13, "close_time": 1722556799999, "quote_volume": 728668.948, "trades": 15873, "taker_buy_base": 248631.37, "taker_buy_quote": 357643.81627 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.482, "high": 1.495, "low": 1.345, "close": 1.367, "volume": 636872.81, "close_time": 1722643199999, "quote_volume": 906079.93368, "trades": 17146, "taker_buy_base": 301487.97, "taker_buy_quote": 428920.86313 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.368, "high": 1.415, "low": 1.304, "close": 1.323, "volume": 457190.48, "close_time": 1722729599999, "quote_volume": 620173.06677, "trades": 14109, "taker_buy_base": 225132.04, "taker_buy_quote": 305499.35576 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.321, "high": 1.363, "low": 1.225, "close": 1.26, "volume": 591171.31, "close_time": 1722815999999, "quote_volume": 767051.54033, "trades": 17260, "taker_buy_base": 297782.03, "taker_buy_quote": 386572.06319 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.26, "high": 1.267, "low": 1.071, "close": 1.163, "volume": 1777261.19, "close_time": 1722902399999, "quote_volume": 2039516.48925, "trades": 34105, "taker_buy_base": 889593.56, "taker_buy_quote": 1019715.48589 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.165, "high": 1.25, "low": 1.161, "close": 1.231, "volume": 545313.5, "close_time": 1722988799999, "quote_volume": 664853.23055, "trades": 14343, "taker_buy_base": 268201.57, "taker_buy_quote": 326880.14251 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.23, "high": 1.334, "low": 1.157, "close": 1.202, "volume": 2538819.19, "close_time": 1723075199999, "quote_volume": 3144282.05261, "trades": 41490, "taker_buy_base": 1271637.24, "taker_buy_quote": 1583341.65659 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.201, "high": 1.305, "low": 1.181, "close": 1.3, "volume": 960766.69, "close_time": 1723161599999, "quote_volume": 1198199.41518, "trades": 18233, "taker_buy_base": 461435.69, "taker_buy_quote": 575557.02811 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.3, "high": 1.309, "low": 1.266, "close": 1.285, "volume": 553267.44, "close_time": 1723247999999, "quote_volume": 714417.00196, "trades": 11479, "taker_buy_base": 230235.08, "taker_buy_quote": 297358.60341 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.285, "high": 1.353, "low": 1.265, "close": 1.31, "volume": 968543.04, "close_time": 1723334399999, "quote_volume": 1268409.75999, "trades": 15462, "taker_buy_base": 537077.85, "taker_buy_quote": 705775.03379 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.312, "high": 1.339, "low": 1.244, "close": 1.291, "volume": 814455.29, "close_time": 1723420799999, "quote_volume": 1050685.17173, "trades": 13096, "taker_buy_base": 353247.81, "taker_buy_quote": 456229.42276 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.29, "high": 1.361, "low": 1.259, "close": 1.312, "volume": 893759.5, "close_time": 1723507199999, "quote_volume": 1179678.2481, "trades": 14153, "taker_buy_base": 450594.05, "taker_buy_quote": 595371.87506 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.312, "high": 1.339, "low": 1.262, "close": 1.332, "volume": 346898.51, "close_time": 1723593599999, "quote_volume": 452733.22417, "trades": 8862, "taker_buy_base": 155365.3, "taker_buy_quote": 202936.14817 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.333, "high": 1.346, "low": 1.282, "close": 1.298, "volume": 332686.15, "close_time": 1723679999999, "quote_volume": 438611.21141, "trades": 7788, "taker_buy_base": 155179.17, "taker_buy_quote": 204303.32701 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.3, "high": 1.323, "low": 1.232, "close": 1.253, "volume": 344011.62, "close_time": 1723766399999, "quote_volume": 439426.1368, "trades": 9298, "taker_buy_base": 165183.79, "taker_buy_quote": 211128.9699 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.25, "high": 1.296, "low": 1.237, "close": 1.278, "volume": 392957.91, "close_time": 1723852799999, "quote_volume": 498906.29888, "trades": 11453, "taker_buy_base": 201926.69, "taker_buy_quote": 256210.41621 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.276, "high": 1.323, "low": 1.261, "close": 1.312, "volume": 347274.98, "close_time": 1723939199999, "quote_volume": 450297.55493, "trades": 10088, "taker_buy_base": 171566.95, "taker_buy_quote": 222359.43965 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.314, "high": 1.383, "low": 1.304, "close": 1.334, "volume": 789100.87, "close_time": 1724025599999, "quote_volume": 1068228.22377, "trades": 14655, "taker_buy_base": 367135.94, "taker_buy_quote": 496541.75243 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.334, "high": 1.46, "low": 1.319, "close": 1.451, "volume": 912679.5, "close_time": 1724111999999, "quote_volume": 1272117.56997, "trades": 15007, "taker_buy_base": 504757.82, "taker_buy_quote": 704682.83888 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.454, "high": 1.675, "low": 1.421, "close": 1.445, "volume": 3187299.11, "close_time": 1724198399999, "quote_volume": 4916241.7102, "trades": 37881, "taker_buy_base": 1638134.25, "taker_buy_quote": 2537331.61685 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.447, "high": 1.623, "low": 1.445, "close": 1.548, "volume": 1688610.73, "close_time": 1724284799999, "quote_volume": 2568884.21325, "trades": 25553, "taker_buy_base": 822619.49, "taker_buy_quote": 1255012.1004 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.547, "high": 1.636, "low": 1.495, "close": 1.569, "volume": 999329.73, "close_time": 1724371199999, "quote_volume": 1553080.6067, "trades": 16100, "taker_buy_base": 482582.71, "taker_buy_quote": 751362.395 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.57, "high": 1.751, "low": 1.537, "close": 1.692, "volume": 1740377.1, "close_time": 1724457599999, "quote_volume": 2897889.53522, "trades": 27767, "taker_buy_base": 875445.18, "taker_buy_quote": 1459713.61506 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.692, "high": 1.757, "low": 1.61, "close": 1.738, "volume": 874845.24, "close_time": 1724543999999, "quote_volume": 1477170.0761, "trades": 18500, "taker_buy_base": 406994.5, "taker_buy_quote": 686738.80701 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.738, "high": 1.801, "low": 1.656, "close": 1.692, "volume": 1068535.71, "close_time": 1724630399999, "quote_volume": 1855103.89726, "trades": 18555, "taker_buy_base": 513501.31, "taker_buy_quote": 894776.27799 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.695, "high": 1.75, "low": 1.602, "close": 1.618, "volume": 565145.21, "close_time": 1724716799999, "quote_volume": 951143.72155, "trades": 15940, "taker_buy_base": 265853.0, "taker_buy_quote": 447614.93115 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.618, "high": 1.63, "low": 1.459, "close": 1.48, "volume": 696787.68, "close_time": 1724803199999, "quote_volume": 1079736.53795, "trades": 16460, "taker_buy_base": 320769.16, "taker_buy_quote": 497137.21523 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.479, "high": 1.563, "low": 1.43, "close": 1.455, "volume": 721345.7, "close_time": 1724889599999, "quote_volume": 1077582.43067, "trades": 15308, "taker_buy_base": 357035.86, "taker_buy_quote": 533190.38098 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.458, "high": 1.585, "low": 1.446, "close": 1.502, "volume": 790718.83, "close_time": 1724975999999, "quote_volume": 1216953.59519, "trades": 15312, "taker_buy_base": 394473.77, "taker_buy_quote": 606498.65414 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.502, "high": 1.522, "low": 1.414, "close": 1.499, "volume": 540231.54, "close_time": 1725062399999, "quote_volume": 796208.96831, "trades": 13141, "taker_buy_base": 264538.53, "taker_buy_quote": 389990.537 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.5, "high": 1.5, "low": 1.4, "close": 1.414, "volume": 286774.73, "close_time": 1725148799999, "quote_volume": 412439.26597, "trades": 9736, "taker_buy_base": 145713.24, "taker_buy_quote": 209551.48213 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.414, "high": 1.443, "low": 1.371, "close": 1.389, "volume": 461411.41, "close_time": 1725235199999, "quote_volume": 646163.96578, "trades": 13252, "taker_buy_base": 234601.96, "taker_buy_quote": 329092.41828 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.389, "high": 1.487, "low": 1.385, "close": 1.484, "volume": 647184.33, "close_time": 1725321599999, "quote_volume": 938197.86382, "trades": 15372, "taker_buy_base": 321033.56, "taker_buy_quote": 465056.95391 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.485, "high": 1.496, "low": 1.383, "close": 1.386, "volume": 461786.18, "close_time": 1725407999999, "quote_volume": 671576.85881, "trades": 12778, "taker_buy_base": 216769.96, "taker_buy_quote": 315323.47763 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.387, "high": 1.441, "low": 1.314, "close": 1.415, "volume": 470263.96, "close_time": 1725494399999, "quote_volume": 650277.37402, "trades": 13422, "taker_buy_base": 237133.71, "taker_buy_quote": 328160.19067 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.415, "high": 1.426, "low": 1.322, "close": 1.37, "volume": 430808.24, "close_time": 1725580799999, "quote_volume": 586092.64823, "trades": 13191, "taker_buy_base": 223885.49, "taker_buy_quote": 304411.18738 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.37, "high": 1.401, "low": 1.27, "close": 1.324, "volume": 567997.45, "close_time": 1725667199999, "quote_volume": 764969.86291, "trades": 16292, "taker_buy_base": 274974.12, "taker_buy_quote": 370697.18434 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.324, "high": 1.384, "low": 1.309, "close": 1.336, "volume": 324623.95, "close_time": 1725753599999, "quote_volume": 437485.66297, "trades": 10468, "taker_buy_base": 161932.77, "taker_buy_quote": 218312.33219 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.334, "high": 1.397, "low": 1.328, "close": 1.391, "volume": 280396.11, "close_time": 1725839999999, "quote_volume": 384113.70423, "trades": 9574, "taker_buy_base": 146217.81, "taker_buy_quote": 200505.4483 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.389, "high": 1.493, "low": 1.385, "close": 1.479, "volume": 458002.48, "close_time": 1725926399999, "quote_volume": 660402.61804, "trades": 14802, "taker_buy_base": 230125.94, "taker_buy_quote": 331807.3744 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.476, "high": 1.527, "low": 1.453, "close": 1.519, "volume": 373087.03, "close_time": 1726012799999, "quote_volume": 556161.09077, "trades": 11950, "taker_buy_base": 189494.97, "taker_buy_quote": 282518.27514 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.519, "high": 1.522, "low": 1.428, "close": 1.484, "volume": 429505.32, "close_time": 1726099199999, "quote_volume": 632820.96134, "trades": 13520, "taker_buy_base": 208584.56, "taker_buy_quote": 307373.77563 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.488, "high": 1.524, "low": 1.477, "close": 1.518, "volume": 315874.54, "close_time": 1726185599999, "quote_volume": 474071.91705, "trades": 11214, "taker_buy_base": 163446.73, "taker_buy_quote": 245437.49722 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.521, "high": 1.558, "low": 1.498, "close": 1.549, "volume": 308650.2, "close_time": 1726271999999, "quote_volume": 470439.76582, "trades": 10184, "taker_buy_base": 159838.24, "taker_buy_quote": 243866.1833 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.549, "high": 1.552, "low": 1.509, "close": 1.53, "volume": 262616.31, "close_time": 1726358399999, "quote_volume": 402253.36171, "trades": 8948, "taker_buy_base": 134381.34, "taker_buy_quote": 206057.56039 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.53, "high": 1.545, "low": 1.434, "close": 1.443, "volume": 325709.98, "close_time": 1726444799999, "quote_volume": 493023.56424, "trades": 12589, "taker_buy_base": 150333.79, "taker_buy_quote": 227985.39537 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.445, "high": 1.446, "low": 1.38, "close": 1.395, "volume": 329663.82, "close_time": 1726531199999, "quote_volume": 467222.55382, "trades": 15071, "taker_buy_base": 165210.43, "taker_buy_quote": 234306.29531 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.397, "high": 1.469, "low": 1.384, "close": 1.448, "volume": 294550.6, "close_time": 1726617599999, "quote_volume": 423435.50591, "trades": 10993, "taker_buy_base": 143974.81, "taker_buy_quote": 206573.7727 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.447, "high": 1.481, "low": 1.393, "close": 1.481, "volume": 364070.36, "close_time": 1726703999999, "quote_volume": 523752.85819, "trades": 9409, "taker_buy_base": 182080.97, "taker_buy_quote": 262158.60573 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.479, "high": 1.605, "low": 1.479, "close": 1.546, "volume": 729191.67, "close_time": 1726790399999, "quote_volume": 1138931.83753, "trades": 17422, "taker_buy_base": 360501.32, "taker_buy_quote": 561881.66995 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.546, "high": 1.627, "low": 1.518, "close": 1.625, "volume": 720885.82, "close_time": 1726876799999, "quote_volume": 1150017.08326, "trades": 15096, "taker_buy_base": 348227.88, "taker_buy_quote": 555725.57965 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.623, "high": 1.662, "low": 1.57, "close": 1.657, "volume": 369479.69, "close_time": 1726963199999, "quote_volume": 595706.23331, "trades": 10766, "taker_buy_base": 196756.31, "taker_buy_quote": 317334.91579 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.658, "high": 1.66, "low": 1.535, "close": 1.589, "volume": 417765.66, "close_time": 1727049599999, "quote_volume": 666013.45234, "trades": 10465, "taker_buy_base": 211660.47, "taker_buy_quote": 337268.55709 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.586, "high": 1.658, "low": 1.552, "close": 1.635, "volume": 366663.15, "close_time": 1727135999999, "quote_volume": 596507.66956, "trades": 9709, "taker_buy_base": 184254.39, "taker_buy_quote": 299860.12796 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.633, "high": 1.68, "low": 1.604, "close": 1.674, "volume": 460002.8, "close_time": 1727222399999, "quote_volume": 756276.30233, "trades": 10714, "taker_buy_base": 240911.4, "taker_buy_quote": 396337.301 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.671, "high": 1.7, "low": 1.637, "close": 1.647, "volume": 337672.15, "close_time": 1727308799999, "quote_volume": 563998.57586, "trades": 9407, "taker_buy_base": 168426.1, "taker_buy_quote": 281377.0437 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.65, "high": 1.653, "low": 1.601, "close": 1.638, "volume": 567359.44, "close_time": 1727395199999, "quote_volume": 924193.3019, "trades": 13300, "taker_buy_base": 221784.42, "taker_buy_quote": 361503.84262 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.638, "high": 1.697, "low": 1.625, "close": 1.69, "volume": 432674.78, "close_time": 1727481599999, "quote_volume": 720779.81586, "trades": 9095, "taker_buy_base": 216891.6, "taker_buy_quote": 361596.10502 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.686, "high": 1.698, "low": 1.6, "close": 1.63, "volume": 323469.08, "close_time": 1727567999999, "quote_volume": 531622.59598, "trades": 7671, "taker_buy_base": 124294.13, "taker_buy_quote": 204823.99442 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.63, "high": 1.726, "low": 1.602, "close": 1.692, "volume": 561578.71, "close_time": 1727654399999, "quote_volume": 940111.83581, "trades": 11893, "taker_buy_base": 294681.09, "taker_buy_quote": 492893.08864 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.689, "high": 1.696, "low": 1.627, "close": 1.652, "volume": 550554.41, "close_time": 1727740799999, "quote_volume": 915089.89701, "trades": 11278, "taker_buy_base": 271668.73, "taker_buy_quote": 451636.77884 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.654, "high": 2.1, "low": 1.55, "close": 2.05, "volume": 6318271.34, "close_time": 1727827199999, "quote_volume": 11291971.97175, "trades": 79426, "taker_buy_base": 3323416.6, "taker_buy_quote": 5961021.68456 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.054, "high": 2.233, "low": 1.745, "close": 1.838, "volume": 15288916.1, "close_time": 1727913599999, "quote_volume": 30805806.36027, "trades": 222461, "taker_buy_base": 7601919.56, "taker_buy_quote": 15359459.42325 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.836, "high": 1.844, "low": 1.582, "close": 1.654, "volume": 3450824.14, "close_time": 1727999999999, "quote_volume": 5819264.63892, "trades": 45464, "taker_buy_base": 1542400.11, "taker_buy_quote": 2595750.71298 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.656, "high": 1.99, "low": 1.62, "close": 1.925, "volume": 2928142.29, "close_time": 1728086399999, "quote_volume": 5074048.2182, "trades": 31098, "taker_buy_base": 1286464.49, "taker_buy_quote": 2261118.08255 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.921, "high": 1.959, "low": 1.746, "close": 1.818, "volume": 3066109.11, "close_time": 1728172799999, "quote_volume": 5647943.18596, "trades": 45553, "taker_buy_base": 1419024.19, "taker_buy_quote": 2619655.22068 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.816, "high": 1.875, "low": 1.72, "close": 1.853, "volume": 1378518.02, "close_time": 1728259199999, "quote_volume": 2480360.90465, "trades": 17713, "taker_buy_base": 654901.14, "taker_buy_quote": 1179924.77052 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.853, "high": 1.919, "low": 1.706, "close": 1.866, "volume": 1650971.19, "close_time": 1728345599999, "quote_volume": 2971059.10144, "trades": 19095, "taker_buy_base": 782513.6, "taker_buy_quote": 1410947.49518 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.868, "high": 2.32, "low": 1.858, "close": 2.065, "volume": 7088347.57, "close_time": 1728431999999, "quote_volume": 14790427.41002, "trades": 94416, "taker_buy_base": 3520365.85, "taker_buy_quote": 7354779.521 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2.067, "high": 2.084, "low": 1.93, "close": 1.971, "volume": 1364933.28, "close_time": 1728518399999, "quote_volume": 2709530.19672, "trades": 19415, "taker_buy_base": 555993.88, "taker_buy_quote": 1106920.01629 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.975, "high": 2.288, "low": 1.963, "close": 2.009, "volume": 2826724.06, "close_time": 1728604799999, "quote_volume": 6040394.68813, "trades": 41595, "taker_buy_base": 1403026.63, "taker_buy_quote": 3004570.11311 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.008, "high": 2.069, "low": 1.955, "close": 2.042, "volume": 705764.11, "close_time": 1728691199999, "quote_volume": 1414222.12532, "trades": 10630, "taker_buy_base": 340659.46, "taker_buy_quote": 683543.05776 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.041, "high": 2.087, "low": 2.0, "close": 2.013, "volume": 542106.59, "close_time": 1728777599999, "quote_volume": 1108646.25292, "trades": 5993, "taker_buy_base": 189906.56, "taker_buy_quote": 389549.28727 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.012, "high": 2.14, "low": 2.0, "close": 2.057, "volume": 702143.9, "close_time": 1728863999999, "quote_volume": 1439851.4688, "trades": 9394, "taker_buy_base": 348289.55, "taker_buy_quote": 716480.49443 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.056, "high": 2.166, "low": 2.04, "close": 2.162, "volume": 383718.82, "close_time": 1728950399999, "quote_volume": 807844.87893, "trades": 6345, "taker_buy_base": 180329.59, "taker_buy_quote": 379857.23512 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.162, "high": 2.276, "low": 2.057, "close": 2.239, "volume": 1103198.66, "close_time": 1729036799999, "quote_volume": 2414664.14305, "trades": 20174, "taker_buy_base": 570175.54, "taker_buy_quote": 1251484.18823 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.241, "high": 2.469, "low": 2.193, "close": 2.345, "volume": 2726433.85, "close_time": 1729123199999, "quote_volume": 6402088.63598, "trades": 48488, "taker_buy_base": 1382354.08, "taker_buy_quote": 3246356.04671 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.343, "high": 2.52, "low": 2.196, "close": 2.212, "volume": 1615349.02, "close_time": 1729209599999, "quote_volume": 3842853.53143, "trades": 27157, "taker_buy_base": 815705.8, "taker_buy_quote": 1943492.9257 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.212, "high": 2.378, "low": 2.21, "close": 2.324, "volume": 476417.55, "close_time": 1729295999999, "quote_volume": 1086411.05437, "trades": 9463, "taker_buy_base": 238004.19, "taker_buy_quote": 543551.00013 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.32, "high": 2.372, "low": 2.238, "close": 2.268, "volume": 343074.24, "close_time": 1729382399999, "quote_volume": 788915.23178, "trades": 7099, "taker_buy_base": 157966.89, "taker_buy_quote": 363238.07417 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.268, "high": 2.482, "low": 2.23, "close": 2.479, "volume": 641612.27, "close_time": 1729468799999, "quote_volume": 1517335.4452, "trades": 13012, "taker_buy_base": 325592.95, "taker_buy_quote": 771545.38085 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.479, "high": 2.529, "low": 2.224, "close": 2.232, "volume": 1009521.09, "close_time": 1729555199999, "quote_volume": 2383783.29377, "trades": 22327, "taker_buy_base": 423337.29, "taker_buy_quote": 1004368.91441 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.232, "high": 2.236, "low": 1.974, "close": 2.04, "volume": 1217985.93, "close_time": 1729641599999, "quote_volume": 2562728.72852, "trades": 22513, "taker_buy_base": 537783.97, "taker_buy_quote": 1133296.26019 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.042, "high": 2.045, "low": 1.841, "close": 1.934, "volume": 967116.57, "close_time": 1729727999999, "quote_volume": 1850700.75905, "trades": 19385, "taker_buy_base": 435224.88, "taker_buy_quote": 832660.74964 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.932, "high": 2.04, "low": 1.908, "close": 2.0, "volume": 961504.67, "close_time": 1729814399999, "quote_volume": 1909128.77106, "trades": 16938, "taker_buy_base": 485877.19, "taker_buy_quote": 966032.15899 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.998, "high": 2.0, "low": 1.845, "close": 1.868, "volume": 809247.49, "close_time": 1729900799999, "quote_volume": 1563141.57109, "trades": 14794, "taker_buy_base": 359975.66, "taker_buy_quote": 695713.59381 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.864, "high": 1.911, "low": 1.623, "close": 1.742, "volume": 1442330.85, "close_time": 1729987199999, "quote_volume": 2511363.93899, "trades": 23343, "taker_buy_base": 610810.03, "taker_buy_quote": 1062358.18892 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.742, "high": 1.77, "low": 1.708, "close": 1.761, "volume": 432924.01, "close_time": 1730073599999, "quote_volume": 756776.37392, "trades": 9767, "taker_buy_base": 198452.6, "taker_buy_quote": 347323.92979 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.759, "high": 1.888, "low": 1.687, "close": 1.87, "volume": 1066221.56, "close_time": 1730159999999, "quote_volume": 1919937.21109, "trades": 16455, "taker_buy_base": 510323.17, "taker_buy_quote": 919899.68631 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.868, "high": 1.93, "low": 1.801, "close": 1.925, "volume": 717618.53, "close_time": 1730246399999, "quote_volume": 1332215.19352, "trades": 12242, "taker_buy_base": 347255.34, "taker_buy_quote": 645084.62397 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.923, "high": 1.924, "low": 1.805, "close": 1.866, "volume": 413883.97, "close_time": 1730332799999, "quote_volume": 772817.7316, "trades": 9755, "taker_buy_base": 201325.61, "taker_buy_quote": 375851.41883 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.866, "high": 1.884, "low": 1.775, "close": 1.795, "volume": 486977.41, "close_time": 1730419199999, "quote_volume": 897356.09709, "trades": 9332, "taker_buy_base": 220473.49, "taker_buy_quote": 407127.45523 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.795, "high": 1.86, "low": 1.745, "close": 1.819, "volume": 415167.53, "close_time": 1730505599999, "quote_volume": 750738.96704, "trades": 9784, "taker_buy_base": 198296.88, "taker_buy_quote": 358515.01474 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.82, "high": 1.834, "low": 1.723, "close": 1.755, "volume": 277756.94, "close_time": 1730591999999, "quote_volume": 492267.70054, "trades": 6806, "taker_buy_base": 139433.26, "taker_buy_quote": 246898.5732 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.755, "high": 1.757, "low": 1.596, "close": 1.642, "volume": 409505.73, "close_time": 1730678399999, "quote_volume": 683390.30634, "trades": 9105, "taker_buy_base": 171950.5, "taker_buy_quote": 286504.35679 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.642, "high": 1.709, "low": 1.574, "close": 1.607, "volume": 366324.04, "close_time": 1730764799999, "quote_volume": 602618.55931, "trades": 9176, "taker_buy_base": 175937.67, "taker_buy_quote": 289437.80411 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.607, "high": 1.8, "low": 1.596, "close": 1.76, "volume": 515947.08, "close_time": 1730851199999, "quote_volume": 892081.30019, "trades": 14829, "taker_buy_base": 240863.93, "taker_buy_quote": 414547.68765 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.759, "high": 1.925, "low": 1.759, "close": 1.904, "volume": 655531.31, "close_time": 1730937599999, "quote_volume": 1207899.90728, "trades": 15310, "taker_buy_base": 348527.27, "taker_buy_quote": 642104.55133 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.904, "high": 1.993, "low": 1.856, "close": 1.959, "volume": 508482.29, "close_time": 1731023999999, "quote_volume": 983521.29589, "trades": 12903, "taker_buy_base": 269464.12, "taker_buy_quote": 520502.26448 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.959, "high": 1.983, "low": 1.869, "close": 1.94, "volume": 372136.16, "close_time": 1731110399999, "quote_volume": 712826.65177, "trades": 10839, "taker_buy_base": 164709.13, "taker_buy_quote": 315422.92259 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.94, "high": 2.048, "low": 1.896, "close": 2.04, "volume": 624025.25, "close_time": 1731196799999, "quote_volume": 1226065.2314, "trades": 12063, "taker_buy_base": 341021.77, "taker_buy_quote": 670547.19584 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.041, "high": 2.184, "low": 1.967, "close": 2.009, "volume": 1880467.92, "close_time": 1731283199999, "quote_volume": 3948960.94059, "trades": 29465, "taker_buy_base": 861198.12, "taker_buy_quote": 1811716.20929 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.009, "high": 2.071, "low": 1.968, "close": 2.037, "volume": 704467.01, "close_time": 1731369599999, "quote_volume": 1426663.33441, "trades": 17145, "taker_buy_base": 324424.55, "taker_buy_quote": 657116.34311 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.036, "high": 2.043, "low": 1.84, "close": 1.946, "volume": 851983.09, "close_time": 1731455999999, "quote_volume": 1666741.51129, "trades": 21339, "taker_buy_base": 401669.68, "taker_buy_quote": 786162.66838 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.946, "high": 1.964, "low": 1.608, "close": 1.787, "volume": 855393.07, "close_time": 1731542399999, "quote_volume": 1560842.28977, "trades": 22309, "taker_buy_base": 381468.08, "taker_buy_quote": 697291.42103 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.788, "high": 1.898, "low": 1.752, "close": 1.845, "volume": 724012.46, "close_time": 1731628799999, "quote_volume": 1324834.40759, "trades": 21387, "taker_buy_base": 385618.61, "taker_buy_quote": 707133.01774 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.845, "high": 1.983, "low": 1.828, "close": 1.946, "volume": 863175.89, "close_time": 1731715199999, "quote_volume": 1647751.5892, "trades": 26343, "taker_buy_base": 415729.72, "taker_buy_quote": 793570.0139 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.947, "high": 2.1, "low": 1.915, "close": 2.082, "volume": 678834.86, "close_time": 1731801599999, "quote_volume": 1371406.85729, "trades": 22901, "taker_buy_base": 365522.51, "taker_buy_quote": 737919.01668 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.082, "high": 2.344, "low": 1.972, "close": 2.088, "volume": 2157154.37, "close_time": 1731887999999, "quote_volume": 4682277.4533, "trades": 42469, "taker_buy_base": 1087967.94, "taker_buy_quote": 2367800.06204 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.087, "high": 2.207, "low": 1.975, "close": 2.197, "volume": 742039.1, "close_time": 1731974399999, "quote_volume": 1567456.30295, "trades": 26624, "taker_buy_base": 356510.06, "taker_buy_quote": 754293.9206 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.196, "high": 2.204, "low": 2.1, "close": 2.151, "volume": 502744.26, "close_time": 1732060799999, "quote_volume": 1087463.82255, "trades": 28793, "taker_buy_base": 251046.84, "taker_buy_quote": 543479.45527 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.15, "high": 2.202, "low": 2.0, "close": 2.056, "volume": 496083.06, "close_time": 1732147199999, "quote_volume": 1049928.04607, "trades": 23968, "taker_buy_base": 240113.17, "taker_buy_quote": 507946.92512 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.056, "high": 2.218, "low": 2.02, "close": 2.139, "volume": 549193.6, "close_time": 1732233599999, "quote_volume": 1169292.69052, "trades": 25640, "taker_buy_base": 277348.43, "taker_buy_quote": 590231.12057 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.139, "high": 2.257, "low": 2.1, "close": 2.257, "volume": 585165.91, "close_time": 1732319999999, "quote_volume": 1283070.94695, "trades": 23360, "taker_buy_base": 300359.6, "taker_buy_quote": 658660.91647 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.257, "high": 2.451, "low": 2.234, "close": 2.377, "volume": 725291.28, "close_time": 1732406399999, "quote_volume": 1708985.5388, "trades": 26905, "taker_buy_base": 412118.27, "taker_buy_quote": 970659.33147 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.376, "high": 2.511, "low": 2.245, "close": 2.465, "volume": 616104.13, "close_time": 1732492799999, "quote_volume": 1471052.92486, "trades": 24718, "taker_buy_base": 323403.19, "taker_buy_quote": 772343.14623 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.467, "high": 2.569, "low": 2.371, "close": 2.542, "volume": 1221498.7, "close_time": 1732579199999, "quote_volume": 3035828.97008, "trades": 32438, "taker_buy_base": 596088.48, "taker_buy_quote": 1482585.64363 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.542, "high": 2.678, "low": 2.257, "close": 2.32, "volume": 980338.61, "close_time": 1732665599999, "quote_volume": 2382099.57166, "trades": 36918, "taker_buy_base": 443847.49, "taker_buy_quote": 1075379.77382 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.32, "high": 2.473, "low": 2.279, "close": 2.447, "volume": 501499.9, "close_time": 1732751999999, "quote_volume": 1198075.96657, "trades": 20737, "taker_buy_base": 252382.12, "taker_buy_quote": 602363.19804 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.447, "high": 2.454, "low": 2.3, "close": 2.349, "volume": 863756.62, "close_time": 1732838399999, "quote_volume": 2031020.5567, "trades": 19424, "taker_buy_base": 392173.23, "taker_buy_quote": 922212.12732 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.349, "high": 2.869, "low": 2.292, "close": 2.753, "volume": 3064927.41, "close_time": 1732924799999, "quote_volume": 7906046.83227, "trades": 67194, "taker_buy_base": 1714695.59, "taker_buy_quote": 4397727.4635 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.753, "high": 3.55, "low": 2.703, "close": 2.869, "volume": 12429843.25, "close_time": 1733011199999, "quote_volume": 39503221.8311, "trades": 280024, "taker_buy_base": 6077272.51, "taker_buy_quote": 19370574.28396 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.871, "high": 3.023, "low": 2.621, "close": 2.906, "volume": 2649284.58, "close_time": 1733097599999, "quote_volume": 7569030.49936, "trades": 57287, "taker_buy_base": 1271075.49, "taker_buy_quote": 3638857.62247 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.906, "high": 3.5, "low": 2.476, "close": 3.128, "volume": 4550590.44, "close_time": 1733183999999, "quote_volume": 13400740.31519, "trades": 114033, "taker_buy_base": 2211202.73, "taker_buy_quote": 6600632.8585 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.129, "high": 3.825, "low": 2.95, "close": 3.454, "volume": 3293713.62, "close_time": 1733270399999, "quote_volume": 11115091.75028, "trades": 84899, "taker_buy_base": 1789295.1, "taker_buy_quote": 6061137.6693 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.454, "high": 3.99, "low": 3.266, "close": 3.419, "volume": 3254042.1, "close_time": 1733356799999, "quote_volume": 11633366.98938, "trades": 76965, "taker_buy_base": 1513734.81, "taker_buy_quote": 5438135.40156 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.419, "high": 3.615, "low": 3.11, "close": 3.288, "volume": 6694656.04, "close_time": 1733443199999, "quote_volume": 22452802.33252, "trades": 192351, "taker_buy_base": 3261955.42, "taker_buy_quote": 10963777.49292 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.288, "high": 3.47, "low": 3.211, "close": 3.335, "volume": 2239288.02, "close_time": 1733529599999, "quote_volume": 7473336.37737, "trades": 75175, "taker_buy_base": 1081834.81, "taker_buy_quote": 3610727.2432 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.335, "high": 3.535, "low": 3.268, "close": 3.451, "volume": 1338043.79, "close_time": 1733615999999, "quote_volume": 4611318.27547, "trades": 37833, "taker_buy_base": 730452.35, "taker_buy_quote": 2520529.71697 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.452, "high": 3.564, "low": 3.307, "close": 3.364, "volume": 3192115.43, "close_time": 1733702399999, "quote_volume": 10772055.90063, "trades": 117983, "taker_buy_base": 1557064.01, "taker_buy_quote": 5256653.59301 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.364, "high": 3.367, "low": 2.7, "close": 2.97, "volume": 13766639.71, "close_time": 1733788799999, "quote_volume": 43816853.53479, "trades": 426953, "taker_buy_base": 6838916.57, "taker_buy_quote": 21773791.22682 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.971, "high": 3.475, "low": 2.699, "close": 3.0, "volume": 10568654.33, "close_time": 1733875199999, "quote_volume": 31623189.80616, "trades": 420506, "taker_buy_base": 5281695.1, "taker_buy_quote": 15818410.81146 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.001, "high": 3.53, "low": 2.991, "close": 3.216, "volume": 17684461.73, "close_time": 1733961599999, "quote_volume": 57408546.60564, "trades": 618719, "taker_buy_base": 8784883.91, "taker_buy_quote": 28522393.1598 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.217, "high": 3.35, "low": 3.083, "close": 3.105, "volume": 14095489.6, "close_time": 1734047999999, "quote_volume": 45274067.74499, "trades": 293235, "taker_buy_base": 6952885.86, "taker_buy_quote": 22337034.41402 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.105, "high": 4.544, "low": 3.003, "close": 3.723, "volume": 22943027.29, "close_time": 1734134399999, "quote_volume": 84138317.68137, "trades": 511778, "taker_buy_base": 11648385.58, "taker_buy_quote": 42783195.13017 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.721, "high": 4.15, "low": 3.235, "close": 3.342, "volume": 8634754.46, "close_time": 1734220799999, "quote_volume": 31320746.53144, "trades": 205483, "taker_buy_base": 3997951.18, "taker_buy_quote": 14556376.47933 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.342, "high": 3.356, "low": 3.079, "close": 3.199, "volume": 3403229.2, "close_time": 1734307199999, "quote_volume": 10950285.78886, "trades": 78232, "taker_buy_base": 1586862.75, "taker_buy_quote": 5109164.87841 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.198, "high": 3.649, "low": 3.18, "close": 3.186, "volume": 5662360.21, "close_time": 1734393599999, "quote_volume": 19108490.67994, "trades": 112604, "taker_buy_base": 2794214.89, "taker_buy_quote": 9440955.26257 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.186, "high": 3.312, "low": 3.1, "close": 3.119, "volume": 2352099.39, "close_time": 1734479999999, "quote_volume": 7529550.18648, "trades": 49433, "taker_buy_base": 1120575.0, "taker_buy_quote": 3588087.18925 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.12, "high": 3.204, "low": 2.9, "close": 2.932, "volume": 2457504.03, "close_time": 1734566399999, "quote_volume": 7514112.23139, "trades": 41738, "taker_buy_base": 1131966.58, "taker_buy_quote": 3464078.65757 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.932, "high": 3.247, "low": 2.706, "close": 2.978, "volume": 4368463.74, "close_time": 1734652799999, "quote_volume": 13197308.92596, "trades": 68906, "taker_buy_base": 2172013.57, "taker_buy_quote": 6564022.55787 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.981, "high": 3.25, "low": 2.609, "close": 3.021, "volume": 4543027.1, "close_time": 1734739199999, "quote_volume": 13290076.7692, "trades": 78216, "taker_buy_base": 2223161.21, "taker_buy_quote": 6515388.18543 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.021, "high": 3.164, "low": 2.847, "close": 2.992, "volume": 2970505.09, "close_time": 1734825599999, "quote_volume": 8898619.11167, "trades": 55100, "taker_buy_base": 1427769.28, "taker_buy_quote": 4274215.84675 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.993, "high": 3.175, "low": 2.883, "close": 2.96, "volume": 2914985.29, "close_time": 1734911999999, "quote_volume": 8794424.41248, "trades": 48469, "taker_buy_base": 1445982.18, "taker_buy_quote": 4363467.98858 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.958, "high": 3.254, "low": 2.854, "close": 3.166, "volume": 2555151.33, "close_time": 1734998399999, "quote_volume": 7677604.13637, "trades": 46356, "taker_buy_base": 1290074.78, "taker_buy_quote": 3879393.77626 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.165, "high": 3.5, "low": 3.108, "close": 3.284, "volume": 2945174.98, "close_time": 1735084799999, "quote_volume": 9726980.20057, "trades": 63929, "taker_buy_base": 1436923.8, "taker_buy_quote": 4743491.66259 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.284, "high": 3.315, "low": 3.113, "close": 3.159, "volume": 1496738.17, "close_time": 1735171199999, "quote_volume": 4809667.35286, "trades": 32237, "taker_buy_base": 734630.67, "taker_buy_quote": 2362544.17537 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.16, "high": 3.188, "low": 2.945, "close": 3.01, "volume": 1090455.64, "close_time": 1735257599999, "quote_volume": 3303305.39979, "trades": 24605, "taker_buy_base": 499508.78, "taker_buy_quote": 1513506.30543 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.01, "high": 3.108, "low": 2.919, "close": 2.985, "volume": 1095096.46, "close_time": 1735343999999, "quote_volume": 3301894.04539, "trades": 25928, "taker_buy_base": 519197.48, "taker_buy_quote": 1564950.52221 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.984, "high": 3.073, "low": 2.874, "close": 3.054, "volume": 1009603.21, "close_time": 1735430399999, "quote_volume": 2990432.31369, "trades": 24124, "taker_buy_base": 427070.31, "taker_buy_quote": 1264860.51689 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.054, "high": 3.089, "low": 2.905, "close": 2.95, "volume": 744514.65, "close_time": 1735516799999, "quote_volume": 2239628.84404, "trades": 20035, "taker_buy_base": 372298.59, "taker_buy_quote": 1120487.49169 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.95, "high": 3.017, "low": 2.726, "close": 2.86, "volume": 1329844.06, "close_time": 1735603199999, "quote_volume": 3814729.57002, "trades": 30401, "taker_buy_base": 652545.79, "taker_buy_quote": 1871069.142 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.859, "high": 2.906, "low": 2.78, "close": 2.829, "volume": 724389.87, "close_time": 1735689599999, "quote_volume": 2054429.54244, "trades": 21150, "taker_buy_base": 385999.74, "taker_buy_quote": 1094747.9579 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.829, "high": 2.886, "low": 2.776, "close": 2.875, "volume": 702708.49, "close_time": 1735775999999, "quote_volume": 1998340.1012, "trades": 17733, "taker_buy_base": 349249.39, "taker_buy_quote": 993088.51317 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.876, "high": 2.978, "low": 2.872, "close": 2.946, "volume": 852175.36, "close_time": 1735862399999, "quote_volume": 2497361.42628, "trades": 20339, "taker_buy_base": 389110.01, "taker_buy_quote": 1140661.32825 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.947, "high": 3.068, "low": 2.876, "close": 3.045, "volume": 1280861.47, "close_time": 1735948799999, "quote_volume": 3813634.72273, "trades": 26651, "taker_buy_base": 588299.11, "taker_buy_quote": 1752062.40621 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.044, "high": 3.201, "low": 3.002, "close": 3.106, "volume": 1324479.81, "close_time": 1736035199999, "quote_volume": 4102003.22396, "trades": 68419, "taker_buy_base": 703246.68, "taker_buy_quote": 2176535.16165 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.107, "high": 3.139, "low": 3.031, "close": 3.136, "volume": 673019.4, "close_time": 1736121599999, "quote_volume": 2071802.85705, "trades": 16326, "taker_buy_base": 352172.3, "taker_buy_quote": 1083734.54207 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.137, "high": 3.158, "low": 3.033, "close": 3.107, "volume": 855552.02, "close_time": 1736207999999, "quote_volume": 2645891.6766, "trades": 20447, "taker_buy_base": 409228.79, "taker_buy_quote": 1265411.90522 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.106, "high": 3.12, "low": 2.774, "close": 2.776, "volume": 1284503.6, "close_time": 1736294399999, "quote_volume": 3779711.60295, "trades": 33166, "taker_buy_base": 656084.68, "taker_buy_quote": 1928566.66482 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.778, "high": 2.813, "low": 2.663, "close": 2.773, "volume": 1380873.48, "close_time": 1736380799999, "quote_volume": 3779569.44897, "trades": 33955, "taker_buy_base": 677188.61, "taker_buy_quote": 1853330.95406 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.771, "high": 2.836, "low": 2.675, "close": 2.766, "volume": 1828341.53, "close_time": 1736467199999, "quote_volume": 5020223.22903, "trades": 48873, "taker_buy_base": 899830.64, "taker_buy_quote": 2471593.90016 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.766, "high": 2.861, "low": 2.681, "close": 2.748, "volume": 1044116.41, "close_time": 1736553599999, "quote_volume": 2885775.37032, "trades": 27412, "taker_buy_base": 508163.29, "taker_buy_quote": 1404516.82097 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.748, "high": 2.782, "low": 2.641, "close": 2.675, "volume": 723942.87, "close_time": 1736639999999, "quote_volume": 1954295.33756, "trades": 20768, "taker_buy_base": 368948.17, "taker_buy_quote": 994098.24676 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.675, "high": 2.714, "low": 2.531, "close": 2.572, "volume": 1580145.72, "close_time": 1736726399999, "quote_volume": 4106709.33843, "trades": 32755, "taker_buy_base": 815623.3, "taker_buy_quote": 2119782.52799 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.572, "high": 2.621, "low": 2.112, "close": 2.247, "volume": 2845302.79, "close_time": 1736812799999, "quote_volume": 6544712.17347, "trades": 68812, "taker_buy_base": 1210086.68, "taker_buy_quote": 2784246.90468 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.247, "high": 2.37, "low": 2.193, "close": 2.317, "volume": 2027827.27, "close_time": 1736899199999, "quote_volume": 4633245.92028, "trades": 43024, "taker_buy_base": 956569.23, "taker_buy_quote": 2187733.90198 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.319, "high": 2.478, "low": 2.198, "close": 2.464, "volume": 2185786.47, "close_time": 1736985599999, "quote_volume": 5104582.73633, "trades": 47335, "taker_buy_base": 1078049.44, "taker_buy_quote": 2520232.35511 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.462, "high": 2.534, "low": 2.36, "close": 2.386, "volume": 1651483.31, "close_time": 1737071999999, "quote_volume": 4033339.76397, "trades": 35638, "taker_buy_base": 773076.84, "taker_buy_quote": 1889013.44393 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.386, "high": 2.534, "low": 2.386, "close": 2.513, "volume": 1117344.74, "close_time": 1737158399999, "quote_volume": 2751836.7899, "trades": 31677, "taker_buy_base": 552972.13, "taker_buy_quote": 1361593.46385 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.513, "high": 2.539, "low": 2.266, "close": 2.315, "volume": 1580876.74, "close_time": 1737244799999, "quote_volume": 3719526.36364, "trades": 40565, "taker_buy_base": 767862.06, "taker_buy_quote": 1804621.58648 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.315, "high": 2.377, "low": 1.972, "close": 2.025, "volume": 2059389.86, "close_time": 1737331199999, "quote_volume": 4398792.96573, "trades": 58281, "taker_buy_base": 959587.43, "taker_buy_quote": 2051260.0073 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.025, "high": 2.183, "low": 1.923, "close": 2.016, "volume": 1869562.26, "close_time": 1737417599999, "quote_volume": 3821320.19522, "trades": 59119, "taker_buy_base": 911812.86, "taker_buy_quote": 1863013.54679 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.017, "high": 2.147, "low": 1.922, "close": 2.111, "volume": 629074.77, "close_time": 1737503999999, "quote_volume": 1277164.91902, "trades": 25200, "taker_buy_base": 289934.75, "taker_buy_quote": 589095.96741 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.111, "high": 2.14, "low": 2.04, "close": 2.057, "volume": 358232.29, "close_time": 1737590399999, "quote_volume": 749850.39129, "trades": 13352, "taker_buy_base": 183402.61, "taker_buy_quote": 384129.90799 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.057, "high": 2.082, "low": 1.953, "close": 2.026, "volume": 668851.93, "close_time": 1737676799999, "quote_volume": 1350886.10114, "trades": 26409, "taker_buy_base": 310387.38, "taker_buy_quote": 627037.76588 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.026, "high": 2.064, "low": 1.943, "close": 1.964, "volume": 372167.93, "close_time": 1737763199999, "quote_volume": 748119.70611, "trades": 13964, "taker_buy_base": 182418.61, "taker_buy_quote": 366757.05629 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.963, "high": 1.991, "low": 1.925, "close": 1.955, "volume": 295756.56, "close_time": 1737849599999, "quote_volume": 579020.92122, "trades": 11327, "taker_buy_base": 129042.93, "taker_buy_quote": 252759.29472 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.955, "high": 2.028, "low": 1.927, "close": 1.928, "volume": 359482.6, "close_time": 1737935999999, "quote_volume": 715519.4524, "trades": 14604, "taker_buy_base": 178009.05, "taker_buy_quote": 354507.29532 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.928, "high": 2.057, "low": 1.751, "close": 1.89, "volume": 2365228.09, "close_time": 1738022399999, "quote_volume": 4436636.72793, "trades": 64946, "taker_buy_base": 1096581.6, "taker_buy_quote": 2066643.41183 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.889, "high": 1.907, "low": 1.739, "close": 1.757, "volume": 643684.4, "close_time": 1738108799999, "quote_volume": 1176992.06241, "trades": 22337, "taker_buy_base": 269951.28, "taker_buy_quote": 495558.50164 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.757, "high": 1.952, "low": 1.752, "close": 1.863, "volume": 941038.3, "close_time": 1738195199999, "quote_volume": 1751538.80738, "trades": 26951, "taker_buy_base": 526082.31, "taker_buy_quote": 979030.5439 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.865, "high": 2.012, "low": 1.846, "close": 1.994, "volume": 418415.41, "close_time": 1738281599999, "quote_volume": 811441.08163, "trades": 9388, "taker_buy_base": 208634.23, "taker_buy_quote": 404448.29025 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.995, "high": 2.184, "low": 1.978, "close": 2.011, "volume": 1466231.49, "close_time": 1738367999999, "quote_volume": 3037199.44227, "trades": 40796, "taker_buy_base": 764966.2, "taker_buy_quote": 1587553.17589 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.008, "high": 2.054, "low": 1.857, "close": 1.898, "volume": 756664.01, "close_time": 1738454399999, "quote_volume": 1474849.79968, "trades": 23533, "taker_buy_base": 373280.89, "taker_buy_quote": 728310.66416 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.899, "high": 1.954, "low": 1.641, "close": 1.735, "volume": 1592648.74, "close_time": 1738540799999, "quote_volume": 2897132.21134, "trades": 56178, "taker_buy_base": 800647.62, "taker_buy_quote": 1457804.29863 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.735, "high": 2.046, "low": 1.359, "close": 1.87, "volume": 8365007.61, "close_time": 1738627199999, "quote_volume": 14299876.37532, "trades": 212804, "taker_buy_base": 4106676.87, "taker_buy_quote": 7018683.105 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.871, "high": 1.884, "low": 1.624, "close": 1.703, "volume": 2725413.84, "close_time": 1738713599999, "quote_volume": 4659228.9506, "trades": 72588, "taker_buy_base": 1300866.63, "taker_buy_quote": 2223910.457 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.702, "high": 1.756, "low": 1.657, "close": 1.692, "volume": 1346689.41, "close_time": 1738799999999, "quote_volume": 2302545.11635, "trades": 28650, "taker_buy_base": 646631.25, "taker_buy_quote": 1105856.65921 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.692, "high": 1.713, "low": 1.6, "close": 1.616, "volume": 990009.52, "close_time": 1738886399999, "quote_volume": 1641106.63136, "trades": 19282, "taker_buy_base": 476300.56, "taker_buy_quote": 789346.83109 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.617, "high": 1.715, "low": 1.586, "close": 1.643, "volume": 998164.93, "close_time": 1738972799999, "quote_volume": 1649241.39924, "trades": 23179, "taker_buy_base": 493261.87, "taker_buy_quote": 815204.15443 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.642, "high": 1.749, "low": 1.623, "close": 1.744, "volume": 703184.23, "close_time": 1739059199999, "quote_volume": 1184861.73934, "trades": 15023, "taker_buy_base": 337741.53, "taker_buy_quote": 568847.73321 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.744, "high": 1.807, "low": 1.605, "close": 1.697, "volume": 1024554.51, "close_time": 1739145599999, "quote_volume": 1774055.02041, "trades": 22493, "taker_buy_base": 483900.61, "taker_buy_quote": 838035.61394 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.698, "high": 1.77, "low": 1.624, "close": 1.717, "volume": 1043264.73, "close_time": 1739231999999, "quote_volume": 1782573.41077, "trades": 26834, "taker_buy_base": 539459.13, "taker_buy_quote": 922116.59034 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.716, "high": 1.8, "low": 1.686, "close": 1.709, "volume": 913291.78, "close_time": 1739318399999, "quote_volume": 1591669.27601, "trades": 20370, "taker_buy_base": 460382.22, "taker_buy_quote": 802832.45542 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.709, "high": 2.1, "low": 1.679, "close": 2.047, "volume": 3793472.67, "close_time": 1739404799999, "quote_volume": 7157452.49856, "trades": 78163, "taker_buy_base": 2010567.06, "taker_buy_quote": 3798478.35663 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.047, "high": 2.164, "low": 1.881, "close": 1.891, "volume": 4516902.19, "close_time": 1739491199999, "quote_volume": 9017161.44056, "trades": 95541, "taker_buy_base": 2105837.28, "taker_buy_quote": 4210735.32612 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.891, "high": 1.929, "low": 1.809, "close": 1.835, "volume": 1718691.15, "close_time": 1739577599999, "quote_volume": 3217561.89692, "trades": 39208, "taker_buy_base": 803758.38, "taker_buy_quote": 1506398.70247 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.834, "high": 1.885, "low": 1.792, "close": 1.836, "volume": 735508.12, "close_time": 1739663999999, "quote_volume": 1348168.49123, "trades": 21131, "taker_buy_base": 350656.91, "taker_buy_quote": 643568.24742 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.837, "high": 1.845, "low": 1.763, "close": 1.827, "volume": 937809.98, "close_time": 1739750399999, "quote_volume": 1697642.77073, "trades": 26352, "taker_buy_base": 446987.26, "taker_buy_quote": 809744.80371 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.827, "high": 1.903, "low": 1.762, "close": 1.802, "volume": 1271852.68, "close_time": 1739836799999, "quote_volume": 2327396.41433, "trades": 25991, "taker_buy_base": 622332.95, "taker_buy_quote": 1138356.66396 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.804, "high": 1.81, "low": 1.583, "close": 1.69, "volume": 1413205.75, "close_time": 1739923199999, "quote_volume": 2377698.02014, "trades": 28579, "taker_buy_base": 669686.63, "taker_buy_quote": 1127091.16232 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.692, "high": 1.731, "low": 1.599, "close": 1.652, "volume": 1113968.06, "close_time": 1740009599999, "quote_volume": 1846893.4728, "trades": 23929, "taker_buy_base": 525535.49, "taker_buy_quote": 869200.15072 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.651, "high": 1.682, "low": 1.603, "close": 1.67, "volume": 752571.1, "close_time": 1740095999999, "quote_volume": 1240664.55127, "trades": 14774, "taker_buy_base": 382426.44, "taker_buy_quote": 630987.24308 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.67, "high": 1.775, "low": 1.473, "close": 1.504, "volume": 3533388.73, "close_time": 1740182399999, "quote_volume": 5765736.64019, "trades": 52673, "taker_buy_base": 1741057.61, "taker_buy_quote": 2837965.6875 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.503, "high": 1.596, "low": 1.478, "close": 1.576, "volume": 2196468.63, "close_time": 1740268799999, "quote_volume": 3388218.79235, "trades": 25865, "taker_buy_base": 1090170.89, "taker_buy_quote": 1681133.44051 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.577, "high": 1.591, "low": 1.508, "close": 1.536, "volume": 1542011.19, "close_time": 1740355199999, "quote_volume": 2390760.09184, "trades": 24733, "taker_buy_base": 747737.62, "taker_buy_quote": 1159065.40727 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.536, "high": 1.539, "low": 1.338, "close": 1.369, "volume": 2754022.52, "close_time": 1740441599999, "quote_volume": 3982783.7268, "trades": 38766, "taker_buy_base": 1316823.62, "taker_buy_quote": 1906039.94803 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.369, "high": 1.414, "low": 1.263, "close": 1.393, "volume": 4650149.8, "close_time": 1740527999999, "quote_volume": 6239750.49928, "trades": 67163, "taker_buy_base": 2289156.56, "taker_buy_quote": 3071215.88626 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.391, "high": 1.588, "low": 1.379, "close": 1.477, "volume": 4475911.42, "close_time": 1740614399999, "quote_volume": 6645183.73855, "trades": 76025, "taker_buy_base": 2198324.74, "taker_buy_quote": 3265170.45108 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.478, "high": 1.548, "low": 1.447, "close": 1.509, "volume": 2104662.23, "close_time": 1740700799999, "quote_volume": 3158519.28221, "trades": 35315, "taker_buy_base": 1035873.63, "taker_buy_quote": 1553874.54462 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.509, "high": 1.601, "low": 1.374, "close": 1.523, "volume": 3717720.23, "close_time": 1740787199999, "quote_volume": 5441530.7011, "trades": 67001, "taker_buy_base": 1868327.0, "taker_buy_quote": 2734599.93385 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.523, "high": 1.577, "low": 1.456, "close": 1.503, "volume": 1358919.2, "close_time": 1740873599999, "quote_volume": 2040898.48309, "trades": 29939, "taker_buy_base": 644865.91, "taker_buy_quote": 967867.15029 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.502, "high": 1.699, "low": 1.478, "close": 1.64, "volume": 1947313.49, "close_time": 1740959999999, "quote_volume": 3035943.18987, "trades": 40258, "taker_buy_base": 960542.15, "taker_buy_quote": 1499662.41271 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.641, "high": 1.646, "low": 1.433, "close": 1.51, "volume": 2764304.12, "close_time": 1741046399999, "quote_volume": 4277988.76013, "trades": 52432, "taker_buy_base": 1370344.58, "taker_buy_quote": 2118731.031 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.51, "high": 1.574, "low": 1.411, "close": 1.549, "volume": 3706305.34, "close_time": 1741132799999, "quote_volume": 5517110.40024, "trades": 55618, "taker_buy_base": 1817994.22, "taker_buy_quote": 2706051.59365 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.547, "high": 1.587, "low": 1.505, "close": 1.568, "volume": 1524455.34, "close_time": 1741219199999, "quote_volume": 2346294.438, "trades": 24408, "taker_buy_base": 743128.1, "taker_buy_quote": 1143659.65452 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.567, "high": 1.632, "low": 1.455, "close": 1.575, "volume": 2082656.11, "close_time": 1741305599999, "quote_volume": 3221014.95576, "trades": 31160, "taker_buy_base": 1032233.96, "taker_buy_quote": 1596270.48284 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.575, "high": 2.229, "low": 1.512, "close": 1.969, "volume": 12184001.75, "close_time": 1741391999999, "quote_volume": 23035504.65075, "trades": 207326, "taker_buy_base": 5976015.95, "taker_buy_quote": 11288898.76519 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.966, "high": 2.071, "low": 1.877, "close": 2.033, "volume": 5566299.23, "close_time": 1741478399999, "quote_volume": 11004345.02872, "trades": 111109, "taker_buy_base": 2815370.12, "taker_buy_quote": 5572299.23782 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.032, "high": 2.162, "low": 1.992, "close": 2.028, "volume": 4212648.34, "close_time": 1741564799999, "quote_volume": 8651853.82354, "trades": 83611, "taker_buy_base": 2059823.83, "taker_buy_quote": 4233900.98685 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.029, "high": 2.23, "low": 2.004, "close": 2.045, "volume": 6196399.77, "close_time": 1741651199999, "quote_volume": 12942588.10572, "trades": 157483, "taker_buy_base": 3113441.99, "taker_buy_quote": 6507854.25896 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.046, "high": 2.339, "low": 2.042, "close": 2.18, "volume": 4798322.37, "close_time": 1741737599999, "quote_volume": 10379205.11142, "trades": 126032, "taker_buy_base": 2426597.72, "taker_buy_quote": 5247441.66518 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.18, "high": 2.186, "low": 2.016, "close": 2.09, "volume": 2333488.31, "close_time": 1741823999999, "quote_volume": 4828009.71049, "trades": 48689, "taker_buy_base": 1093398.13, "taker_buy_quote": 2262172.50391 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.089, "high": 2.122, "low": 1.828, "close": 1.895, "volume": 1902269.71, "close_time": 1741910399999, "quote_volume": 3699740.80822, "trades": 42288, "taker_buy_base": 900446.4, "taker_buy_quote": 1749644.8587 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.895, "high": 1.905, "low": 1.777, "close": 1.814, "volume": 1580575.46, "close_time": 1741996799999, "quote_volume": 2933516.1773, "trades": 31569, "taker_buy_base": 770013.89, "taker_buy_quote": 1429200.42597 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.814, "high": 1.85, "low": 1.785, "close": 1.834, "volume": 963350.95, "close_time": 1742083199999, "quote_volume": 1748507.24444, "trades": 16382, "taker_buy_base": 474478.72, "taker_buy_quote": 861520.23449 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.836, "high": 1.879, "low": 1.776, "close": 1.794, "volume": 1189126.5, "close_time": 1742169599999, "quote_volume": 2167046.55294, "trades": 26046, "taker_buy_base": 602631.23, "taker_buy_quote": 1098481.41558 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.792, "high": 2.035, "low": 1.792, "close": 1.968, "volume": 2636919.23, "close_time": 1742255999999, "quote_volume": 5140138.39633, "trades": 65607, "taker_buy_base": 1276438.9, "taker_buy_quote": 2486027.61755 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.967, "high": 1.967, "low": 1.862, "close": 1.931, "volume": 1039518.34, "close_time": 1742342399999, "quote_volume": 1990936.11712, "trades": 26727, "taker_buy_base": 487620.25, "taker_buy_quote": 934626.2169 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.931, "high": 1.938, "low": 1.887, "close": 1.914, "volume": 705555.52, "close_time": 1742428799999, "quote_volume": 1350613.27236, "trades": 23311, "taker_buy_base": 345758.43, "taker_buy_quote": 661852.54339 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.916, "high": 1.919, "low": 1.793, "close": 1.858, "volume": 912661.76, "close_time": 1742515199999, "quote_volume": 1686867.15317, "trades": 21592, "taker_buy_base": 458516.34, "taker_buy_quote": 847055.90985 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.857, "high": 1.901, "low": 1.801, "close": 1.863, "volume": 1215505.55, "close_time": 1742601599999, "quote_volume": 2257974.80374, "trades": 27885, "taker_buy_base": 585416.54, "taker_buy_quote": 1088321.78515 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.863, "high": 1.993, "low": 1.849, "close": 1.91, "volume": 1018545.44, "close_time": 1742687999999, "quote_volume": 1956113.44668, "trades": 26213, "taker_buy_base": 476150.95, "taker_buy_quote": 914547.47092 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.91, "high": 1.913, "low": 1.866, "close": 1.896, "volume": 596386.8, "close_time": 1742774399999, "quote_volume": 1126805.53337, "trades": 12696, "taker_buy_base": 301049.45, "taker_buy_quote": 568760.72767 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.895, "high": 1.948, "low": 1.874, "close": 1.923, "volume": 871118.86, "close_time": 1742860799999, "quote_volume": 1674708.99403, "trades": 18871, "taker_buy_base": 421655.11, "taker_buy_quote": 810529.23107 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.923, "high": 1.95, "low": 1.86, "close": 1.923, "volume": 996759.01, "close_time": 1742947199999, "quote_volume": 1904533.66888, "trades": 19854, "taker_buy_base": 515887.08, "taker_buy_quote": 985272.64643 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.922, "high": 1.967, "low": 1.845, "close": 1.857, "volume": 888046.39, "close_time": 1743033599999, "quote_volume": 1692460.30337, "trades": 19707, "taker_buy_base": 449436.03, "taker_buy_quote": 856130.10907 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.858, "high": 1.902, "low": 1.812, "close": 1.845, "volume": 586175.3, "close_time": 1743119999999, "quote_volume": 1085341.36552, "trades": 15711, "taker_buy_base": 288921.58, "taker_buy_quote": 534702.08678 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.843, "high": 1.88, "low": 1.773, "close": 1.819, "volume": 814977.72, "close_time": 1743206399999, "quote_volume": 1479304.26993, "trades": 25474, "taker_buy_base": 408807.22, "taker_buy_quote": 742147.42711 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.821, "high": 1.829, "low": 1.742, "close": 1.8, "volume": 729256.5, "close_time": 1743292799999, "quote_volume": 1298813.14335, "trades": 24127, "taker_buy_base": 370954.62, "taker_buy_quote": 660385.77853 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.798, "high": 1.911, "low": 1.782, "close": 1.809, "volume": 1409835.6, "close_time": 1743379199999, "quote_volume": 2602391.88518, "trades": 44076, "taker_buy_base": 718291.65, "taker_buy_quote": 1326372.86914 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.809, "high": 1.84, "low": 1.769, "close": 1.798, "volume": 595154.08, "close_time": 1743465599999, "quote_volume": 1071270.63512, "trades": 15990, "taker_buy_base": 278283.81, "taker_buy_quote": 501097.27412 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.798, "high": 1.836, "low": 1.482, "close": 1.521, "volume": 1478856.09, "close_time": 1743551999999, "quote_volume": 2406677.44409, "trades": 40401, "taker_buy_base": 708546.03, "taker_buy_quote": 1153236.3706 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.52, "high": 1.633, "low": 1.441, "close": 1.527, "volume": 1761061.87, "close_time": 1743638399999, "quote_volume": 2726331.91081, "trades": 44656, "taker_buy_base": 876881.51, "taker_buy_quote": 1356426.48853 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.528, "high": 1.586, "low": 1.495, "close": 1.554, "volume": 736478.93, "close_time": 1743724799999, "quote_volume": 1140849.25656, "trades": 22559, "taker_buy_base": 338570.31, "taker_buy_quote": 524721.09813 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.556, "high": 1.629, "low": 1.465, "close": 1.602, "volume": 762744.5, "close_time": 1743811199999, "quote_volume": 1187712.1491, "trades": 19655, "taker_buy_base": 352328.5, "taker_buy_quote": 548890.28888 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.6, "high": 1.631, "low": 1.572, "close": 1.591, "volume": 351494.68, "close_time": 1743897599999, "quote_volume": 563333.08279, "trades": 11510, "taker_buy_base": 158430.22, "taker_buy_quote": 253959.02216 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.593, "high": 1.608, "low": 1.545, "close": 1.564, "volume": 551311.65, "close_time": 1743983999999, "quote_volume": 868183.85793, "trades": 19739, "taker_buy_base": 245396.02, "taker_buy_quote": 386543.76832 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.564, "high": 1.606, "low": 1.426, "close": 1.576, "volume": 1215356.73, "close_time": 1744070399999, "quote_volume": 1860045.89161, "trades": 40197, "taker_buy_base": 599091.39, "taker_buy_quote": 917087.16083 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.576, "high": 1.638, "low": 1.496, "close": 1.511, "volume": 556215.71, "close_time": 1744156799999, "quote_volume": 872516.02982, "trades": 20813, "taker_buy_base": 277390.89, "taker_buy_quote": 434737.49585 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.511, "high": 1.65, "low": 1.474, "close": 1.636, "volume": 671093.57, "close_time": 1744243199999, "quote_volume": 1051789.65154, "trades": 23016, "taker_buy_base": 330846.59, "taker_buy_quote": 518175.67085 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.634, "high": 1.635, "low": 1.509, "close": 1.551, "volume": 481612.33, "close_time": 1744329599999, "quote_volume": 752800.21987, "trades": 18449, "taker_buy_base": 211312.43, "taker_buy_quote": 331193.85024 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.551, "high": 1.622, "low": 1.546, "close": 1.584, "volume": 317428.99, "close_time": 1744415999999, "quote_volume": 502982.94733, "trades": 11241, "taker_buy_base": 146456.42, "taker_buy_quote": 232247.5366 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.583, "high": 1.606, "low": 1.522, "close": 1.599, "volume": 641849.71, "close_time": 1744502399999, "quote_volume": 1008396.80332, "trades": 21114, "taker_buy_base": 337855.59, "taker_buy_quote": 530616.79654 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.598, "high": 1.949, "low": 1.321, "close": 1.726, "volume": 5383882.75, "close_time": 1744588799999, "quote_volume": 8833347.1578, "trades": 145106, "taker_buy_base": 2786562.83, "taker_buy_quote": 4554946.04104 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.727, "high": 1.827, "low": 1.672, "close": 1.768, "volume": 3276530.01, "close_time": 1744675199999, "quote_volume": 5743883.19807, "trades": 87520, "taker_buy_base": 1618865.67, "taker_buy_quote": 2841347.08348 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.769, "high": 1.93, "low": 1.759, "close": 1.883, "volume": 1122563.65, "close_time": 1744761599999, "quote_volume": 2040163.76374, "trades": 39664, "taker_buy_base": 557084.41, "taker_buy_quote": 1013473.73217 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.883, "high": 2.027, "low": 1.847, "close": 2.002, "volume": 1544142.91, "close_time": 1744847999999, "quote_volume": 3016749.26285, "trades": 55486, "taker_buy_base": 764736.8, "taker_buy_quote": 1495661.30389 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.002, "high": 2.063, "low": 1.956, "close": 1.981, "volume": 1042127.67, "close_time": 1744934399999, "quote_volume": 2085384.19765, "trades": 34918, "taker_buy_base": 503747.23, "taker_buy_quote": 1008670.18718 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.981, "high": 1.985, "low": 1.785, "close": 1.785, "volume": 1028912.89, "close_time": 1745020799999, "quote_volume": 1922943.41166, "trades": 33961, "taker_buy_base": 498156.4, "taker_buy_quote": 930395.29619 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.786, "high": 1.848, "low": 1.736, "close": 1.803, "volume": 877097.77, "close_time": 1745107199999, "quote_volume": 1579213.72848, "trades": 25633, "taker_buy_base": 443614.54, "taker_buy_quote": 798628.13632 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.802, "high": 1.873, "low": 1.79, "close": 1.839, "volume": 561034.39, "close_time": 1745193599999, "quote_volume": 1031224.70497, "trades": 19517, "taker_buy_base": 262936.29, "taker_buy_quote": 483255.24118 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.839, "high": 1.884, "low": 1.807, "close": 1.82, "volume": 507237.17, "close_time": 1745279999999, "quote_volume": 934000.73187, "trades": 14495, "taker_buy_base": 259131.53, "taker_buy_quote": 477099.31497 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.821, "high": 1.891, "low": 1.784, "close": 1.886, "volume": 588099.79, "close_time": 1745366399999, "quote_volume": 1078134.91501, "trades": 16011, "taker_buy_base": 288419.69, "taker_buy_quote": 528625.54169 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.888, "high": 2.0, "low": 1.873, "close": 1.951, "volume": 568678.37, "close_time": 1745452799999, "quote_volume": 1108122.20908, "trades": 15370, "taker_buy_base": 306814.04, "taker_buy_quote": 598182.36665 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.951, "high": 2.017, "low": 1.932, "close": 2.012, "volume": 428573.34, "close_time": 1745539199999, "quote_volume": 844780.53492, "trades": 14518, "taker_buy_base": 237977.11, "taker_buy_quote": 469305.06976 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.011, "high": 2.264, "low": 1.996, "close": 2.24, "volume": 1302747.32, "close_time": 1745625599999, "quote_volume": 2810418.47116, "trades": 30514, "taker_buy_base": 768627.16, "taker_buy_quote": 1657341.68487 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.239, "high": 2.432, "low": 2.177, "close": 2.427, "volume": 1273391.15, "close_time": 1745711999999, "quote_volume": 2943722.59729, "trades": 38934, "taker_buy_base": 694368.53, "taker_buy_quote": 1605336.86515 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.429, "high": 2.49, "low": 1.881, "close": 1.977, "volume": 2672047.15, "close_time": 1745798399999, "quote_volume": 5569657.33323, "trades": 93092, "taker_buy_base": 1267209.87, "taker_buy_quote": 2633394.25394 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.977, "high": 2.038, "low": 1.86, "close": 1.932, "volume": 1548535.76, "close_time": 1745884799999, "quote_volume": 3009915.63609, "trades": 49546, "taker_buy_base": 699730.18, "taker_buy_quote": 1363351.10143 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.932, "high": 1.951, "low": 1.865, "close": 1.885, "volume": 613617.46, "close_time": 1745971199999, "quote_volume": 1173013.34046, "trades": 23933, "taker_buy_base": 294212.38, "taker_buy_quote": 562670.52183 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.885, "high": 1.96, "low": 1.848, "close": 1.934, "volume": 590641.79, "close_time": 1746057599999, "quote_volume": 1127715.49957, "trades": 17479, "taker_buy_base": 304562.53, "taker_buy_quote": 581546.61765 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.937, "high": 2.033, "low": 1.914, "close": 1.99, "volume": 631484.09, "close_time": 1746143999999, "quote_volume": 1240731.94537, "trades": 14049, "taker_buy_base": 312353.36, "taker_buy_quote": 614353.59224 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.99, "high": 2.05, "low": 1.956, "close": 1.998, "volume": 535805.85, "close_time": 1746230399999, "quote_volume": 1073267.28048, "trades": 12324, "taker_buy_base": 282315.96, "taker_buy_quote": 565723.02294 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.0, "high": 2.004, "low": 1.903, "close": 1.913, "volume": 307527.11, "close_time": 1746316799999, "quote_volume": 599420.55391, "trades": 7727, "taker_buy_base": 129569.11, "taker_buy_quote": 252289.09155 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.912, "high": 1.916, "low": 1.805, "close": 1.826, "volume": 389238.99, "close_time": 1746403199999, "quote_volume": 725396.12133, "trades": 7912, "taker_buy_base": 179079.25, "taker_buy_quote": 333665.54779 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.825, "high": 1.842, "low": 1.74, "close": 1.766, "volume": 389492.84, "close_time": 1746489599999, "quote_volume": 699420.98586, "trades": 8423, "taker_buy_base": 199218.79, "taker_buy_quote": 357980.42044 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.766, "high": 1.774, "low": 1.673, "close": 1.729, "volume": 541714.54, "close_time": 1746575999999, "quote_volume": 936214.91922, "trades": 11847, "taker_buy_base": 272959.24, "taker_buy_quote": 472066.0631 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.729, "high": 1.776, "low": 1.592, "close": 1.649, "volume": 596149.11, "close_time": 1746662399999, "quote_volume": 1000033.89006, "trades": 11582, "taker_buy_base": 284513.93, "taker_buy_quote": 477009.22862 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.651, "high": 1.808, "low": 1.649, "close": 1.804, "volume": 643314.8, "close_time": 1746748799999, "quote_volume": 1118963.42093, "trades": 11000, "taker_buy_base": 313224.51, "taker_buy_quote": 544567.33407 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.804, "high": 1.981, "low": 1.804, "close": 1.978, "volume": 678551.36, "close_time": 1746835199999, "quote_volume": 1293639.61356, "trades": 15549, "taker_buy_base": 341951.67, "taker_buy_quote": 651078.9699 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.978, "high": 2.071, "low": 1.925, "close": 1.976, "volume": 644773.85, "close_time": 1746921599999, "quote_volume": 1289257.89581, "trades": 16446, "taker_buy_base": 273555.49, "taker_buy_quote": 547957.64691 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.976, "high": 2.04, "low": 1.808, "close": 1.867, "volume": 1300640.26, "close_time": 1747007999999, "quote_volume": 2498473.21919, "trades": 38025, "taker_buy_base": 570222.95, "taker_buy_quote": 1097784.85999 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.868, "high": 1.974, "low": 1.769, "close": 1.861, "volume": 1021047.88, "close_time": 1747094399999, "quote_volume": 1932946.67299, "trades": 35756, "taker_buy_base": 518922.22, "taker_buy_quote": 982207.15279 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.861, "high": 1.975, "low": 1.757, "close": 1.962, "volume": 684979.55, "close_time": 1747180799999, "quote_volume": 1275831.48012, "trades": 23433, "taker_buy_base": 355223.73, "taker_buy_quote": 661869.91409 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.963, "high": 2.0, "low": 1.878, "close": 1.898, "volume": 536390.38, "close_time": 1747267199999, "quote_volume": 1034791.43476, "trades": 17991, "taker_buy_base": 256610.17, "taker_buy_quote": 494833.26181 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.896, "high": 1.92, "low": 1.722, "close": 1.769, "volume": 591039.4, "close_time": 1747353599999, "quote_volume": 1069122.89878, "trades": 18301, "taker_buy_base": 272772.16, "taker_buy_quote": 492760.58018 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.768, "high": 1.825, "low": 1.747, "close": 1.766, "volume": 286933.38, "close_time": 1747439999999, "quote_volume": 512822.54867, "trades": 11636, "taker_buy_base": 154233.79, "taker_buy_quote": 275617.19019 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.765, "high": 1.86, "low": 1.702, "close": 1.773, "volume": 824159.29, "close_time": 1747526399999, "quote_volume": 1479823.31829, "trades": 27471, "taker_buy_base": 434058.52, "taker_buy_quote": 780109.69196 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.772, "high": 1.995, "low": 1.76, "close": 1.955, "volume": 1077958.58, "close_time": 1747612799999, "quote_volume": 2068136.48132, "trades": 31004, "taker_buy_base": 504549.89, "taker_buy_quote": 964355.8221 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.954, "high": 2.071, "low": 1.905, "close": 1.977, "volume": 2098788.72, "close_time": 1747699199999, "quote_volume": 4167234.74111, "trades": 54565, "taker_buy_base": 1136721.41, "taker_buy_quote": 2259092.3207 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.978, "high": 2.007, "low": 1.881, "close": 1.998, "volume": 809631.11, "close_time": 1747785599999, "quote_volume": 1577964.27703, "trades": 24308, "taker_buy_base": 383044.77, "taker_buy_quote": 746762.91818 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.998, "high": 2.068, "low": 1.881, "close": 1.945, "volume": 1089406.11, "close_time": 1747871999999, "quote_volume": 2142472.45276, "trades": 37784, "taker_buy_base": 510782.55, "taker_buy_quote": 1003437.21079 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.946, "high": 2.031, "low": 1.931, "close": 2.023, "volume": 595851.81, "close_time": 1747958399999, "quote_volume": 1187048.60519, "trades": 19856, "taker_buy_base": 292739.81, "taker_buy_quote": 583316.14231 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.021, "high": 2.071, "low": 1.855, "close": 1.916, "volume": 672622.97, "close_time": 1748044799999, "quote_volume": 1315062.04964, "trades": 24639, "taker_buy_base": 291680.05, "taker_buy_quote": 569619.06733 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.917, "high": 2.066, "low": 1.897, "close": 2.003, "volume": 720236.1, "close_time": 1748131199999, "quote_volume": 1431884.14375, "trades": 26535, "taker_buy_base": 361522.26, "taker_buy_quote": 718806.7541 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.004, "high": 2.072, "low": 1.953, "close": 2.06, "volume": 589720.04, "close_time": 1748217599999, "quote_volume": 1186234.26004, "trades": 22953, "taker_buy_base": 321604.09, "taker_buy_quote": 647179.6192 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.06, "high": 2.39, "low": 2.039, "close": 2.312, "volume": 2270951.78, "close_time": 1748303999999, "quote_volume": 5155740.79222, "trades": 53008, "taker_buy_base": 1283521.57, "taker_buy_quote": 2910521.94835 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.312, "high": 2.4, "low": 2.283, "close": 2.325, "volume": 689825.08, "close_time": 1748390399999, "quote_volume": 1613106.13786, "trades": 19871, "taker_buy_base": 325943.9, "taker_buy_quote": 762444.48322 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.327, "high": 2.592, "low": 2.314, "close": 2.519, "volume": 4239689.26, "close_time": 1748476799999, "quote_volume": 10221460.00194, "trades": 101371, "taker_buy_base": 2664259.19, "taker_buy_quote": 6370402.52483 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.521, "high": 2.752, "low": 2.481, "close": 2.721, "volume": 994947.25, "close_time": 1748563199999, "quote_volume": 2595475.51449, "trades": 34765, "taker_buy_base": 484794.95, "taker_buy_quote": 1265037.62719 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.723, "high": 2.785, "low": 2.406, "close": 2.607, "volume": 2015610.2, "close_time": 1748649599999, "quote_volume": 5355016.87477, "trades": 80617, "taker_buy_base": 983046.66, "taker_buy_quote": 2612479.5552 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.607, "high": 2.759, "low": 2.557, "close": 2.621, "volume": 1087712.66, "close_time": 1748735999999, "quote_volume": 2879592.90688, "trades": 43094, "taker_buy_base": 504288.4, "taker_buy_quote": 1334829.04434 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.62, "high": 2.896, "low": 2.567, "close": 2.675, "volume": 4560807.5, "close_time": 1748822399999, "quote_volume": 12075124.73816, "trades": 145122, "taker_buy_base": 1646123.3, "taker_buy_quote": 4377297.446 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.676, "high": 2.7, "low": 2.575, "close": 2.631, "volume": 4987367.23, "close_time": 1748908799999, "quote_volume": 13142819.71382, "trades": 144160, "taker_buy_base": 1744104.93, "taker_buy_quote": 4598907.54093 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.631, "high": 2.789, "low": 2.523, "close": 2.614, "volume": 7098251.42, "close_time": 1748995199999, "quote_volume": 18630942.15218, "trades": 207790, "taker_buy_base": 2595917.75, "taker_buy_quote": 6813468.86266 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.614, "high": 2.689, "low": 1.286, "close": 1.334, "volume": 29297590.94, "close_time": 1749081599999, "quote_volume": 42819802.5662, "trades": 427586, "taker_buy_base": 14670174.08, "taker_buy_quote": 21472389.92997 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.334, "high": 1.345, "low": 1.184, "close": 1.283, "volume": 15331701.18, "close_time": 1749167999999, "quote_volume": 19364877.25052, "trades": 200936, "taker_buy_base": 7568359.48, "taker_buy_quote": 9567725.57767 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.282, "high": 1.36, "low": 1.277, "close": 1.305, "volume": 8826416.24, "close_time": 1749254399999, "quote_volume": 11668772.5845, "trades": 130149, "taker_buy_base": 4432741.01, "taker_buy_quote": 5865282.38067 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.305, "high": 1.306, "low": 1.254, "close": 1.273, "volume": 3488475.07, "close_time": 1749340799999, "quote_volume": 4448109.54118, "trades": 44783, "taker_buy_base": 1775182.29, "taker_buy_quote": 2264393.71195 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.273, "high": 1.3, "low": 1.251, "close": 1.258, "volume": 1909793.96, "close_time": 1749427199999, "quote_volume": 2431457.21423, "trades": 34375, "taker_buy_base": 834126.41, "taker_buy_quote": 1063243.50855 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.259, "high": 1.262, "low": 1.21, "close": 1.244, "volume": 2870550.91, "close_time": 1749513599999, "quote_volume": 3539229.27687, "trades": 37204, "taker_buy_base": 1276498.68, "taker_buy_quote": 1573947.94496 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.244, "high": 1.282, "low": 1.225, "close": 1.257, "volume": 2652333.9, "close_time": 1749599999999, "quote_volume": 3326210.82735, "trades": 31673, "taker_buy_base": 1187178.58, "taker_buy_quote": 1488853.67427 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.257, "high": 1.265, "low": 1.203, "close": 1.234, "volume": 1896791.69, "close_time": 1749686399999, "quote_volume": 2334182.8964, "trades": 25618, "taker_buy_base": 854563.93, "taker_buy_quote": 1051658.84651 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.234, "high": 1.275, "low": 1.085, "close": 1.172, "volume": 3881830.21, "close_time": 1749772799999, "quote_volume": 4740989.19283, "trades": 58556, "taker_buy_base": 1758422.89, "taker_buy_quote": 2148775.49785 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.171, "high": 1.173, "low": 1.008, "close": 1.086, "volume": 3781089.82, "close_time": 1749859199999, "quote_volume": 4025854.60419, "trades": 56480, "taker_buy_base": 1969948.65, "taker_buy_quote": 2089926.8709 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.087, "high": 1.13, "low": 1.075, "close": 1.108, "volume": 1852664.1, "close_time": 1749945599999, "quote_volume": 2040889.32382, "trades": 24986, "taker_buy_base": 884670.48, "taker_buy_quote": 974948.18267 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.108, "high": 1.113, "low": 1.036, "close": 1.059, "volume": 1029880.04, "close_time": 1750031999999, "quote_volume": 1109049.50588, "trades": 14779, "taker_buy_base": 455443.23, "taker_buy_quote": 489873.13985 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.058, "high": 1.099, "low": 1.048, "close": 1.067, "volume": 1148410.16, "close_time": 1750118399999, "quote_volume": 1240689.37544, "trades": 18033, "taker_buy_base": 539950.95, "taker_buy_quote": 583699.96283 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.068, "high": 1.079, "low": 1.019, "close": 1.039, "volume": 1477395.65, "close_time": 1750204799999, "quote_volume": 1544803.68308, "trades": 23761, "taker_buy_base": 607416.03, "taker_buy_quote": 636563.65608 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.039, "high": 1.059, "low": 1.017, "close": 1.035, "volume": 1349821.97, "close_time": 1750291199999, "quote_volume": 1401610.80319, "trades": 23896, "taker_buy_base": 649972.5, "taker_buy_quote": 675060.06639 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.035, "high": 1.048, "low": 1.007, "close": 1.016, "volume": 756991.79, "close_time": 1750377599999, "quote_volume": 779373.62331, "trades": 13029, "taker_buy_base": 393120.15, "taker_buy_quote": 404315.98372 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.016, "high": 1.059, "low": 1.001, "close": 1.025, "volume": 1656452.05, "close_time": 1750463999999, "quote_volume": 1712331.41188, "trades": 24563, "taker_buy_base": 808219.76, "taker_buy_quote": 836231.74863 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.026, "high": 1.06, "low": 1.002, "close": 1.019, "volume": 1378386.76, "close_time": 1750550399999, "quote_volume": 1420716.80843, "trades": 25423, "taker_buy_base": 689909.84, "taker_buy_quote": 711429.26012 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.019, "high": 1.049, "low": 0.997, "close": 1.042, "volume": 2175429.15, "close_time": 1750636799999, "quote_volume": 2232999.84269, "trades": 38005, "taker_buy_base": 1159966.96, "taker_buy_quote": 1191375.96671 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.042, "high": 1.078, "low": 1.011, "close": 1.072, "volume": 1355934.09, "close_time": 1750723199999, "quote_volume": 1414030.49803, "trades": 21616, "taker_buy_base": 679455.75, "taker_buy_quote": 709668.76964 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.073, "high": 1.078, "low": 1.026, "close": 1.05, "volume": 1444614.83, "close_time": 1750809599999, "quote_volume": 1517095.75426, "trades": 19045, "taker_buy_base": 660816.8, "taker_buy_quote": 694300.00405 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.049, "high": 1.051, "low": 0.967, "close": 1.01, "volume": 2338801.6, "close_time": 1750895999999, "quote_volume": 2362464.13372, "trades": 28839, "taker_buy_base": 1030131.98, "taker_buy_quote": 1039617.37985 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.009, "high": 1.045, "low": 1.005, "close": 1.019, "volume": 978958.75, "close_time": 1750982399999, "quote_volume": 1007561.39648, "trades": 17406, "taker_buy_base": 476156.29, "taker_buy_quote": 490312.00918 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.019, "high": 1.1, "low": 1.012, "close": 1.06, "volume": 2056421.34, "close_time": 1751068799999, "quote_volume": 2189894.33668, "trades": 31221, "taker_buy_base": 982117.84, "taker_buy_quote": 1046470.49407 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.059, "high": 1.061, "low": 1.025, "close": 1.047, "volume": 473720.88, "close_time": 1751155199999, "quote_volume": 491375.21209, "trades": 7696, "taker_buy_base": 209664.77, "taker_buy_quote": 217520.08623 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.048, "high": 1.068, "low": 1.039, "close": 1.066, "volume": 540760.48, "close_time": 1751241599999, "quote_volume": 569664.31551, "trades": 9473, "taker_buy_base": 238663.68, "taker_buy_quote": 251320.18776 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.066, "high": 1.067, "low": 0.969, "close": 0.987, "volume": 1198492.56, "close_time": 1751327999999, "quote_volume": 1212672.4213, "trades": 19163, "taker_buy_base": 482296.2, "taker_buy_quote": 487483.19989 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.987, "high": 1.018, "low": 0.973, "close": 0.993, "volume": 1282601.68, "close_time": 1751414399999, "quote_volume": 1273683.15356, "trades": 20810, "taker_buy_base": 563350.1, "taker_buy_quote": 559548.19722 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.994, "high": 1.033, "low": 0.984, "close": 1.021, "volume": 919278.45, "close_time": 1751500799999, "quote_volume": 928753.09898, "trades": 13786, "taker_buy_base": 418747.58, "taker_buy_quote": 423174.37833 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.021, "high": 1.045, "low": 1.013, "close": 1.028, "volume": 750950.6, "close_time": 1751587199999, "quote_volume": 773800.04601, "trades": 14291, "taker_buy_base": 314325.64, "taker_buy_quote": 323950.97768 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.028, "high": 1.036, "low": 0.986, "close": 0.994, "volume": 603093.76, "close_time": 1751673599999, "quote_volume": 609480.95491, "trades": 9013, "taker_buy_base": 213442.05, "taker_buy_quote": 216025.08771 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.994, "high": 1.016, "low": 0.99, "close": 1.003, "volume": 449839.98, "close_time": 1751759999999, "quote_volume": 451026.96027, "trades": 6970, "taker_buy_base": 237059.54, "taker_buy_quote": 237689.08771 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.002, "high": 1.014, "low": 0.995, "close": 1.005, "volume": 386487.57, "close_time": 1751846399999, "quote_volume": 389027.03217, "trades": 7725, "taker_buy_base": 197349.79, "taker_buy_quote": 198620.71146 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.006, "high": 1.033, "low": 0.994, "close": 1.002, "volume": 716815.73, "close_time": 1751932799999, "quote_volume": 724189.35781, "trades": 12946, "taker_buy_base": 346020.77, "taker_buy_quote": 350139.67313 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.002, "high": 1.063, "low": 0.99, "close": 1.052, "volume": 1061018.23, "close_time": 1752019199999, "quote_volume": 1094581.7458, "trades": 18241, "taker_buy_base": 514948.1, "taker_buy_quote": 530868.37997 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.052, "high": 1.07, "low": 1.04, "close": 1.062, "volume": 1074031.15, "close_time": 1752105599999, "quote_volume": 1133081.32038, "trades": 17629, "taker_buy_base": 354545.97, "taker_buy_quote": 374446.33165 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.062, "high": 1.134, "low": 1.006, "close": 1.118, "volume": 2792471.06, "close_time": 1752191999999, "quote_volume": 3024641.54207, "trades": 42122, "taker_buy_base": 1276635.7, "taker_buy_quote": 1380589.94877 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.118, "high": 1.244, "low": 1.089, "close": 1.098, "volume": 5155686.78, "close_time": 1752278399999, "quote_volume": 5876287.37103, "trades": 86951, "taker_buy_base": 2229998.41, "taker_buy_quote": 2550516.09132 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.099, "high": 1.313, "low": 1.08, "close": 1.302, "volume": 8306442.63, "close_time": 1752364799999, "quote_volume": 9918428.99466, "trades": 131351, "taker_buy_base": 4648413.96, "taker_buy_quote": 5559313.43684 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.301, "high": 1.346, "low": 1.085, "close": 1.131, "volume": 7190652.68, "close_time": 1752451199999, "quote_volume": 8655404.82394, "trades": 119322, "taker_buy_base": 3091423.11, "taker_buy_quote": 3736332.01073 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.132, "high": 1.185, "low": 1.117, "close": 1.154, "volume": 2829195.3, "close_time": 1752537599999, "quote_volume": 3255027.04724, "trades": 52897, "taker_buy_base": 1333333.35, "taker_buy_quote": 1534279.46879 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.154, "high": 1.169, "low": 1.109, "close": 1.16, "volume": 2293358.81, "close_time": 1752623999999, "quote_volume": 2613964.92589, "trades": 43540, "taker_buy_base": 1275408.81, "taker_buy_quote": 1455153.83431 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.162, "high": 1.167, "low": 1.121, "close": 1.131, "volume": 2532601.15, "close_time": 1752710399999, "quote_volume": 2887833.7044, "trades": 25211, "taker_buy_base": 1189050.11, "taker_buy_quote": 1356290.77259 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.132, "high": 1.164, "low": 1.116, "close": 1.124, "volume": 1415945.12, "close_time": 1752796799999, "quote_volume": 1604975.53275, "trades": 15248, "taker_buy_base": 651744.5, "taker_buy_quote": 738845.13972 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.125, "high": 1.164, "low": 1.105, "close": 1.138, "volume": 1926567.37, "close_time": 1752883199999, "quote_volume": 2190028.54636, "trades": 14246, "taker_buy_base": 917448.64, "taker_buy_quote": 1043819.69594 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.137, "high": 1.205, "low": 1.112, "close": 1.159, "volume": 3203019.98, "close_time": 1752969599999, "quote_volume": 3707321.21552, "trades": 32273, "taker_buy_base": 1541723.26, "taker_buy_quote": 1785275.16555 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.159, "high": 1.178, "low": 1.136, "close": 1.16, "volume": 1286534.67, "close_time": 1753055999999, "quote_volume": 1497010.81465, "trades": 12287, "taker_buy_base": 574865.48, "taker_buy_quote": 669341.4735 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.16, "high": 1.191, "low": 1.153, "close": 1.176, "volume": 1489751.07, "close_time": 1753142399999, "quote_volume": 1742816.44909, "trades": 14204, "taker_buy_base": 765416.37, "taker_buy_quote": 895964.31527 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.176, "high": 1.263, "low": 1.128, "close": 1.23, "volume": 2603301.26, "close_time": 1753228799999, "quote_volume": 3119244.03174, "trades": 24422, "taker_buy_base": 1265676.43, "taker_buy_quote": 1521928.72809 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.232, "high": 1.38, "low": 1.156, "close": 1.184, "volume": 5381597.2, "close_time": 1753315199999, "quote_volume": 6732228.22625, "trades": 72673, "taker_buy_base": 2620175.73, "taker_buy_quote": 3290980.28382 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.184, "high": 1.19, "low": 1.096, "close": 1.132, "volume": 1407648.42, "close_time": 1753401599999, "quote_volume": 1613368.24714, "trades": 27980, "taker_buy_base": 661746.71, "taker_buy_quote": 758513.78553 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.133, "high": 1.149, "low": 1.106, "close": 1.143, "volume": 609782.8, "close_time": 1753487999999, "quote_volume": 690372.04472, "trades": 14135, "taker_buy_base": 348794.5, "taker_buy_quote": 394932.54646 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.143, "high": 1.162, "low": 1.123, "close": 1.123, "volume": 647308.56, "close_time": 1753574399999, "quote_volume": 739504.35573, "trades": 10627, "taker_buy_base": 265919.09, "taker_buy_quote": 304511.19576 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.123, "high": 1.156, "low": 1.123, "close": 1.143, "volume": 818480.64, "close_time": 1753660799999, "quote_volume": 931012.69009, "trades": 11269, "taker_buy_base": 382621.92, "taker_buy_quote": 435623.94093 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.142, "high": 1.167, "low": 1.125, "close": 1.153, "volume": 1489248.32, "close_time": 1753747199999, "quote_volume": 1709815.77808, "trades": 20618, "taker_buy_base": 737191.64, "taker_buy_quote": 847062.56038 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.153, "high": 1.169, "low": 1.038, "close": 1.099, "volume": 2163451.91, "close_time": 1753833599999, "quote_volume": 2380571.84167, "trades": 35224, "taker_buy_base": 987108.22, "taker_buy_quote": 1085909.74989 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.099, "high": 1.101, "low": 1.056, "close": 1.094, "volume": 794510.83, "close_time": 1753919999999, "quote_volume": 862465.15151, "trades": 15743, "taker_buy_base": 349811.01, "taker_buy_quote": 379481.7919 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.095, "high": 1.148, "low": 1.081, "close": 1.082, "volume": 843317.44, "close_time": 1754006399999, "quote_volume": 944328.41254, "trades": 13498, "taker_buy_base": 364255.13, "taker_buy_quote": 408198.77128 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.082, "high": 1.097, "low": 1.043, "close": 1.077, "volume": 890300.88, "close_time": 1754092799999, "quote_volume": 956135.99758, "trades": 17217, "taker_buy_base": 421828.88, "taker_buy_quote": 453860.58789 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.077, "high": 1.146, "low": 1.07, "close": 1.112, "volume": 1973181.71, "close_time": 1754179199999, "quote_volume": 2186216.58646, "trades": 31712, "taker_buy_base": 995911.56, "taker_buy_quote": 1103482.90327 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.112, "high": 1.133, "low": 1.09, "close": 1.106, "volume": 926702.94, "close_time": 1754265599999, "quote_volume": 1027698.97859, "trades": 16274, "taker_buy_base": 360149.3, "taker_buy_quote": 399493.21918 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.106, "high": 1.13, "low": 1.091, "close": 1.116, "volume": 682148.25, "close_time": 1754351999999, "quote_volume": 758180.04769, "trades": 13618, "taker_buy_base": 333330.62, "taker_buy_quote": 370238.7478 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.116, "high": 1.173, "low": 1.09, "close": 1.096, "volume": 1434684.82, "close_time": 1754438399999, "quote_volume": 1633717.27404, "trades": 23935, "taker_buy_base": 640741.16, "taker_buy_quote": 731739.47767 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.096, "high": 1.124, "low": 1.083, "close": 1.114, "volume": 653798.35, "close_time": 1754524799999, "quote_volume": 722397.75532, "trades": 11927, "taker_buy_base": 263933.2, "taker_buy_quote": 291302.57416 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.114, "high": 1.152, "low": 1.111, "close": 1.139, "volume": 2293626.48, "close_time": 1754611199999, "quote_volume": 2592472.70959, "trades": 46048, "taker_buy_base": 850140.42, "taker_buy_quote": 961640.14087 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.14, "high": 1.252, "low": 1.136, "close": 1.188, "volume": 3118258.39, "close_time": 1754697599999, "quote_volume": 3697110.45378, "trades": 52547, "taker_buy_base": 1547297.13, "taker_buy_quote": 1835745.06863 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.187, "high": 1.264, "low": 1.183, "close": 1.252, "volume": 1963212.53, "close_time": 1754783999999, "quote_volume": 2403539.57787, "trades": 34576, "taker_buy_base": 1051949.72, "taker_buy_quote": 1288496.56403 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.253, "high": 1.287, "low": 1.219, "close": 1.244, "volume": 1951976.82, "close_time": 1754870399999, "quote_volume": 2445504.40131, "trades": 36076, "taker_buy_base": 932843.81, "taker_buy_quote": 1169775.12673 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.244, "high": 1.263, "low": 1.177, "close": 1.261, "volume": 1638034.39, "close_time": 1754956799999, "quote_volume": 2003222.65602, "trades": 31856, "taker_buy_base": 877379.98, "taker_buy_quote": 1072834.93351 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.261, "high": 1.294, "low": 1.174, "close": 1.24, "volume": 2473886.88, "close_time": 1755043199999, "quote_volume": 3069443.06833, "trades": 52704, "taker_buy_base": 1167009.82, "taker_buy_quote": 1448967.06746 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.24, "high": 1.277, "low": 1.235, "close": 1.257, "volume": 1039603.68, "close_time": 1755129599999, "quote_volume": 1308187.1951, "trades": 16402, "taker_buy_base": 487866.02, "taker_buy_quote": 614290.19715 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.257, "high": 1.285, "low": 1.187, "close": 1.238, "volume": 1492776.99, "close_time": 1755215999999, "quote_volume": 1860166.3511, "trades": 25603, "taker_buy_base": 746824.71, "taker_buy_quote": 931722.23756 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.238, "high": 1.322, "low": 1.23, "close": 1.263, "volume": 2880513.25, "close_time": 1755302399999, "quote_volume": 3657045.8167, "trades": 50967, "taker_buy_base": 1445392.12, "taker_buy_quote": 1835667.92713 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.264, "high": 1.3, "low": 1.253, "close": 1.267, "volume": 934694.38, "close_time": 1755388799999, "quote_volume": 1191381.03432, "trades": 17208, "taker_buy_base": 440186.6, "taker_buy_quote": 561122.374 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.268, "high": 1.284, "low": 1.223, "close": 1.242, "volume": 725702.05, "close_time": 1755475199999, "quote_volume": 911800.07097, "trades": 13176, "taker_buy_base": 342917.57, "taker_buy_quote": 430377.35198 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.242, "high": 1.25, "low": 1.192, "close": 1.21, "volume": 700182.88, "close_time": 1755561599999, "quote_volume": 851849.5956, "trades": 14118, "taker_buy_base": 332262.17, "taker_buy_quote": 404694.65804 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.209, "high": 1.319, "low": 1.184, "close": 1.246, "volume": 2064088.2, "close_time": 1755647999999, "quote_volume": 2610949.89432, "trades": 38740, "taker_buy_base": 1055429.27, "taker_buy_quote": 1335158.03583 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.246, "high": 1.355, "low": 1.229, "close": 1.318, "volume": 2293668.6, "close_time": 1755734399999, "quote_volume": 2999025.54299, "trades": 37768, "taker_buy_base": 1143241.83, "taker_buy_quote": 1495257.72018 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.318, "high": 1.331, "low": 1.223, "close": 1.226, "volume": 1072905.21, "close_time": 1755820799999, "quote_volume": 1364036.87678, "trades": 19592, "taker_buy_base": 405146.74, "taker_buy_quote": 515063.12453 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.227, "high": 1.329, "low": 1.226, "close": 1.32, "volume": 1448961.78, "close_time": 1755907199999, "quote_volume": 1864330.46461, "trades": 31803, "taker_buy_base": 673563.43, "taker_buy_quote": 864699.86366 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.322, "high": 1.337, "low": 1.279, "close": 1.305, "volume": 858109.42, "close_time": 1755993599999, "quote_volume": 1125785.69104, "trades": 16785, "taker_buy_base": 368302.28, "taker_buy_quote": 483331.54656 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.306, "high": 1.32, "low": 1.281, "close": 1.289, "volume": 809792.14, "close_time": 1756079999999, "quote_volume": 1055040.96844, "trades": 18172, "taker_buy_base": 405443.86, "taker_buy_quote": 528249.19203 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.289, "high": 1.3, "low": 1.233, "close": 1.249, "volume": 592190.0, "close_time": 1756166399999, "quote_volume": 749136.38034, "trades": 13425, "taker_buy_base": 266487.27, "taker_buy_quote": 337149.94581 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.25, "high": 1.3, "low": 1.242, "close": 1.275, "volume": 755121.91, "close_time": 1756252799999, "quote_volume": 954699.63833, "trades": 17322, "taker_buy_base": 299201.8, "taker_buy_quote": 378910.44405 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.273, "high": 1.294, "low": 1.262, "close": 1.285, "volume": 462652.19, "close_time": 1756339199999, "quote_volume": 592016.20448, "trades": 9949, "taker_buy_base": 221199.38, "taker_buy_quote": 283159.06132 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.287, "high": 1.312, "low": 1.276, "close": 1.309, "volume": 359433.69, "close_time": 1756425599999, "quote_volume": 465524.24025, "trades": 6886, "taker_buy_base": 167060.0, "taker_buy_quote": 216601.735 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.308, "high": 1.333, "low": 1.247, "close": 1.315, "volume": 938878.21, "close_time": 1756511999999, "quote_volume": 1207261.81861, "trades": 18336, "taker_buy_base": 499874.89, "taker_buy_quote": 642699.72917 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.317, "high": 1.398, "low": 1.269, "close": 1.272, "volume": 1913516.23, "close_time": 1756598399999, "quote_volume": 2552063.76157, "trades": 34758, "taker_buy_base": 875655.65, "taker_buy_quote": 1170624.41176 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.271, "high": 1.306, "low": 1.258, "close": 1.262, "volume": 573595.83, "close_time": 1756684799999, "quote_volume": 734400.58535, "trades": 13380, "taker_buy_base": 303086.38, "taker_buy_quote": 387993.64699 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.262, "high": 1.287, "low": 1.236, "close": 1.245, "volume": 660335.2, "close_time": 1756771199999, "quote_volume": 831149.60217, "trades": 15370, "taker_buy_base": 333223.1, "taker_buy_quote": 419359.93683 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.247, "high": 1.27, "low": 1.2, "close": 1.243, "volume": 718225.74, "close_time": 1756857599999, "quote_volume": 892746.56144, "trades": 14112, "taker_buy_base": 403854.67, "taker_buy_quote": 502213.17598 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.243, "high": 1.325, "low": 1.238, "close": 1.257, "volume": 574204.73, "close_time": 1756943999999, "quote_volume": 732793.12939, "trades": 11365, "taker_buy_base": 312066.42, "taker_buy_quote": 398805.55912 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.257, "high": 1.27, "low": 1.234, "close": 1.247, "volume": 401923.11, "close_time": 1757030399999, "quote_volume": 501821.42051, "trades": 9295, "taker_buy_base": 205317.69, "taker_buy_quote": 256414.68328 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.247, "high": 1.294, "low": 1.246, "close": 1.273, "volume": 514544.21, "close_time": 1757116799999, "quote_volume": 656378.61788, "trades": 14166, "taker_buy_base": 262745.61, "taker_buy_quote": 334873.48846 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.273, "high": 1.277, "low": 1.248, "close": 1.255, "volume": 301481.52, "close_time": 1757203199999, "quote_volume": 380460.55839, "trades": 8119, "taker_buy_base": 124319.89, "taker_buy_quote": 156890.39833 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.255, "high": 1.268, "low": 1.253, "close": 1.262, "volume": 145476.95, "close_time": 1757289599999, "quote_volume": 183442.20608, "trades": 5146, "taker_buy_base": 64070.3, "taker_buy_quote": 80811.46377 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.261, "high": 1.369, "low": 1.258, "close": 1.349, "volume": 1434896.43, "close_time": 1757375999999, "quote_volume": 1916911.6163, "trades": 30403, "taker_buy_base": 741071.03, "taker_buy_quote": 989894.27745 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.347, "high": 1.426, "low": 1.162, "close": 1.173, "volume": 3704017.0, "close_time": 1757462399999, "quote_volume": 4906428.45822, "trades": 70812, "taker_buy_base": 2121536.89, "taker_buy_quote": 2834067.43129 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.173, "high": 1.257, "low": 1.168, "close": 1.254, "volume": 1995915.15, "close_time": 1757548799999, "quote_volume": 2442030.77902, "trades": 44777, "taker_buy_base": 978721.1, "taker_buy_quote": 1196093.33286 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.254, "high": 1.288, "low": 1.235, "close": 1.268, "volume": 884197.27, "close_time": 1757635199999, "quote_volume": 1113886.16542, "trades": 23678, "taker_buy_base": 403876.81, "taker_buy_quote": 508961.9855 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.268, "high": 1.3, "low": 1.242, "close": 1.283, "volume": 409629.54, "close_time": 1757721599999, "quote_volume": 516446.81909, "trades": 11008, "taker_buy_base": 189725.46, "taker_buy_quote": 239673.61038 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.284, "high": 1.314, "low": 1.273, "close": 1.304, "volume": 612163.45, "close_time": 1757807999999, "quote_volume": 795005.70995, "trades": 14090, "taker_buy_base": 266110.49, "taker_buy_quote": 345713.77744 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.303, "high": 1.317, "low": 1.237, "close": 1.245, "volume": 637452.13, "close_time": 1757894399999, "quote_volume": 811504.00738, "trades": 15296, "taker_buy_base": 306276.64, "taker_buy_quote": 389794.58581 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.245, "high": 1.257, "low": 1.186, "close": 1.206, "volume": 630486.83, "close_time": 1757980799999, "quote_volume": 768589.05255, "trades": 16836, "taker_buy_base": 267448.81, "taker_buy_quote": 326772.01226 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.206, "high": 1.213, "low": 1.136, "close": 1.205, "volume": 678088.75, "close_time": 1758067199999, "quote_volume": 802523.92829, "trades": 18935, "taker_buy_base": 293151.19, "taker_buy_quote": 347230.39934 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.204, "high": 1.237, "low": 1.183, "close": 1.231, "volume": 492842.74, "close_time": 1758153599999, "quote_volume": 593560.16505, "trades": 14125, "taker_buy_base": 228700.66, "taker_buy_quote": 275363.99303 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.232, "high": 1.243, "low": 1.218, "close": 1.235, "volume": 379203.58, "close_time": 1758239999999, "quote_volume": 467262.54264, "trades": 8051, "taker_buy_base": 172644.38, "taker_buy_quote": 212708.21725 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.235, "high": 1.251, "low": 1.213, "close": 1.219, "volume": 355615.27, "close_time": 1758326399999, "quote_volume": 437196.04138, "trades": 9021, "taker_buy_base": 208130.11, "taker_buy_quote": 256032.46141 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.219, "high": 1.236, "low": 1.215, "close": 1.229, "volume": 210172.16, "close_time": 1758412799999, "quote_volume": 257789.26776, "trades": 6752, "taker_buy_base": 115348.04, "taker_buy_quote": 141481.19334 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.228, "high": 1.236, "low": 1.211, "close": 1.22, "volume": 328613.48, "close_time": 1758499199999, "quote_volume": 401610.10403, "trades": 7268, "taker_buy_base": 167731.99, "taker_buy_quote": 205045.9368 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.218, "high": 1.254, "low": 1.142, "close": 1.213, "volume": 1540420.99, "close_time": 1758585599999, "quote_volume": 1875736.24372, "trades": 31130, "taker_buy_base": 811462.59, "taker_buy_quote": 988920.03663 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.213, "high": 1.272, "low": 1.19, "close": 1.219, "volume": 992559.51, "close_time": 1758671999999, "quote_volume": 1226615.47413, "trades": 19414, "taker_buy_base": 482198.05, "taker_buy_quote": 596348.4738 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.219, "high": 1.254, "low": 1.203, "close": 1.239, "volume": 489489.6, "close_time": 1758758399999, "quote_volume": 603957.08214, "trades": 12332, "taker_buy_base": 246627.76, "taker_buy_quote": 304218.94195 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.239, "high": 1.352, "low": 1.197, "close": 1.303, "volume": 2835795.08, "close_time": 1758844799999, "quote_volume": 3633654.99188, "trades": 53775, "taker_buy_base": 1465414.18, "taker_buy_quote": 1877977.4415 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.303, "high": 1.4, "low": 1.276, "close": 1.334, "volume": 3112270.2, "close_time": 1758931199999, "quote_volume": 4141728.69126, "trades": 71921, "taker_buy_base": 1339172.25, "taker_buy_quote": 1783695.75525 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.335, "high": 1.428, "low": 1.107, "close": 1.125, "volume": 10851253.8, "close_time": 1759017599999, "quote_volume": 12931488.64649, "trades": 172615, "taker_buy_base": 6491693.77, "taker_buy_quote": 7780472.05241 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.124, "high": 1.153, "low": 1.072, "close": 1.108, "volume": 1825113.84, "close_time": 1759103999999, "quote_volume": 2026461.04237, "trades": 27446, "taker_buy_base": 689183.43, "taker_buy_quote": 765049.87777 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.108, "high": 1.12, "low": 1.081, "close": 1.088, "volume": 921739.32, "close_time": 1759190399999, "quote_volume": 1012488.95819, "trades": 12007, "taker_buy_base": 388675.91, "taker_buy_quote": 427022.55736 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.089, "high": 1.097, "low": 1.051, "close": 1.065, "volume": 831551.49, "close_time": 1759276799999, "quote_volume": 890203.64605, "trades": 14373, "taker_buy_base": 342442.06, "taker_buy_quote": 366460.67501 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.066, "high": 1.1, "low": 1.053, "close": 1.098, "volume": 731419.1, "close_time": 1759363199999, "quote_volume": 791022.72582, "trades": 13987, "taker_buy_base": 338411.95, "taker_buy_quote": 366309.85438 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.098, "high": 1.122, "low": 1.091, "close": 1.11, "volume": 783367.86, "close_time": 1759449599999, "quote_volume": 868519.64216, "trades": 16324, "taker_buy_base": 283029.97, "taker_buy_quote": 314095.3852 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.112, "high": 1.133, "low": 1.099, "close": 1.118, "volume": 533688.63, "close_time": 1759535999999, "quote_volume": 595961.10386, "trades": 16062, "taker_buy_base": 220369.28, "taker_buy_quote": 246284.31149 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.119, "high": 1.141, "low": 1.1, "close": 1.11, "volume": 631546.94, "close_time": 1759622399999, "quote_volume": 709446.89851, "trades": 14609, "taker_buy_base": 275146.6, "taker_buy_quote": 309403.20903 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.111, "high": 1.129, "low": 1.091, "close": 1.094, "volume": 460376.88, "close_time": 1759708799999, "quote_volume": 511718.49111, "trades": 7823, "taker_buy_base": 200434.86, "taker_buy_quote": 222847.94326 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.094, "high": 1.144, "low": 1.093, "close": 1.134, "volume": 802136.21, "close_time": 1759795199999, "quote_volume": 902466.78952, "trades": 12209, "taker_buy_base": 362022.25, "taker_buy_quote": 407382.65732 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.134, "high": 1.148, "low": 1.091, "close": 1.097, "volume": 1114930.67, "close_time": 1759881599999, "quote_volume": 1249623.97429, "trades": 31672, "taker_buy_base": 465635.86, "taker_buy_quote": 521555.98619 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.097, "high": 1.152, "low": 1.096, "close": 1.141, "volume": 1020568.0, "close_time": 1759967999999, "quote_volume": 1158584.34092, "trades": 19773, "taker_buy_base": 540853.38, "taker_buy_quote": 613605.01199 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.141, "high": 1.179, "low": 1.13, "close": 1.158, "volume": 976971.52, "close_time": 1760054399999, "quote_volume": 1128157.71262, "trades": 20616, "taker_buy_base": 451859.61, "taker_buy_quote": 521583.17158 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.158, "high": 1.187, "low": 0.033, "close": 0.671, "volume": 22079038.8, "close_time": 1760140799999, "quote_volume": 9531913.03135, "trades": 167574, "taker_buy_base": 10619892.62, "taker_buy_quote": 4641193.09473 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.671, "high": 0.788, "low": 0.638, "close": 0.679, "volume": 11388152.52, "close_time": 1760227199999, "quote_volume": 7943832.80435, "trades": 142534, "taker_buy_base": 5377159.73, "taker_buy_quote": 3751892.48997 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.679, "high": 0.876, "low": 0.667, "close": 0.824, "volume": 4611238.23, "close_time": 1760313599999, "quote_volume": 3505548.88719, "trades": 59944, "taker_buy_base": 2288261.45, "taker_buy_quote": 1742444.91028 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.824, "high": 0.979, "low": 0.815, "close": 0.929, "volume": 9004397.81, "close_time": 1760399999999, "quote_volume": 8179756.57396, "trades": 172648, "taker_buy_base": 4472212.01, "taker_buy_quote": 4063635.95999 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.929, "high": 1.017, "low": 0.889, "close": 0.971, "volume": 6314678.86, "close_time": 1760486399999, "quote_volume": 6000822.17992, "trades": 118452, "taker_buy_base": 3100864.32, "taker_buy_quote": 2950079.58152 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.971, "high": 1.759, "low": 0.957, "close": 1.194, "volume": 31464207.52, "close_time": 1760572799999, "quote_volume": 41220479.64853, "trades": 577718, "taker_buy_base": 16067756.78, "taker_buy_quote": 21088945.58378 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.193, "high": 1.553, "low": 1.157, "close": 1.386, "volume": 16163362.7, "close_time": 1760659199999, "quote_volume": 21904066.81963, "trades": 376207, "taker_buy_base": 7994731.51, "taker_buy_quote": 10853297.62705 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.385, "high": 1.721, "low": 1.358, "close": 1.545, "volume": 12119333.08, "close_time": 1760745599999, "quote_volume": 18923822.64804, "trades": 311031, "taker_buy_base": 6228149.94, "taker_buy_quote": 9745462.98 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.62, "low": 1.32, "close": 1.427, "volume": 4033018.02, "close_time": 1760831999999, "quote_volume": 6016048.31153, "trades": 129686, "taker_buy_base": 1835094.85, "taker_buy_quote": 2746210.69871 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.427, "high": 1.516, "low": 1.39, "close": 1.404, "volume": 2230496.54, "close_time": 1760918399999, "quote_volume": 3247578.75512, "trades": 66380, "taker_buy_base": 1124335.19, "taker_buy_quote": 1636539.78699 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.403, "high": 1.684, "low": 1.392, "close": 1.583, "volume": 3414380.79, "close_time": 1761004799999, "quote_volume": 5368360.42169, "trades": 105704, "taker_buy_base": 1744437.27, "taker_buy_quote": 2747559.96511 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.583, "high": 1.848, "low": 1.527, "close": 1.556, "volume": 5135421.08, "close_time": 1761091199999, "quote_volume": 8618001.47088, "trades": 128114, "taker_buy_base": 2571927.48, "taker_buy_quote": 4341546.13363 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.556, "high": 1.75, "low": 1.556, "close": 1.62, "volume": 3252080.22, "close_time": 1761177599999, "quote_volume": 5371920.03248, "trades": 114506, "taker_buy_base": 1820250.82, "taker_buy_quote": 3004535.21391 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.62, "high": 2.128, "low": 1.615, "close": 2.118, "volume": 6165715.87, "close_time": 1761263999999, "quote_volume": 11374340.93261, "trades": 163746, "taker_buy_base": 3304453.09, "taker_buy_quote": 6124809.10935 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.118, "high": 2.119, "low": 0.967, "close": 1.93, "volume": 48620457.45, "close_time": 1761350399999, "quote_volume": 65213407.1623, "trades": 822280, "taker_buy_base": 26038630.28, "taker_buy_quote": 34782951.79451 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.93, "high": 1.989, "low": 1.62, "close": 1.946, "volume": 10646144.1, "close_time": 1761436799999, "quote_volume": 19739170.15686, "trades": 205164, "taker_buy_base": 5429767.98, "taker_buy_quote": 10075055.54337 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.946, "high": 2.341, "low": 1.82, "close": 2.216, "volume": 9566228.74, "close_time": 1761523199999, "quote_volume": 19601066.08717, "trades": 211179, "taker_buy_base": 4981928.79, "taker_buy_quote": 10197669.14635 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.215, "high": 2.239, "low": 1.012, "close": 1.125, "volume": 42126967.77, "close_time": 1761609599999, "quote_volume": 51083106.82047, "trades": 574487, "taker_buy_base": 18343470.99, "taker_buy_quote": 22402785.71128 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.125, "high": 1.157, "low": 0.899, "close": 0.962, "volume": 16898082.85, "close_time": 1761695999999, "quote_volume": 17662327.27132, "trades": 215263, "taker_buy_base": 7698880.15, "taker_buy_quote": 8038053.00459 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.96, "high": 0.978, "low": 0.817, "close": 0.879, "volume": 11314768.29, "close_time": 1761782399999, "quote_volume": 10283320.72965, "trades": 116571, "taker_buy_base": 5134276.71, "taker_buy_quote": 4667296.9644 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.878, "high": 0.887, "low": 0.761, "close": 0.79, "volume": 9137625.08, "close_time": 1761868799999, "quote_volume": 7463981.31534, "trades": 76716, "taker_buy_base": 4203838.76, "taker_buy_quote": 3435991.75334 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.788, "high": 0.941, "low": 0.772, "close": 0.842, "volume": 15134027.73, "close_time": 1761955199999, "quote_volume": 13377607.61173, "trades": 165920, "taker_buy_base": 7574484.18, "taker_buy_quote": 6695462.05965 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.841, "high": 0.893, "low": 0.828, "close": 0.854, "volume": 5520319.83, "close_time": 1762041599999, "quote_volume": 4737131.14459, "trades": 58197, "taker_buy_base": 2582373.54, "taker_buy_quote": 2218514.01982 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.861, "low": 0.785, "close": 0.808, "volume": 3519780.77, "close_time": 1762127999999, "quote_volume": 2878276.17499, "trades": 35938, "taker_buy_base": 1576847.47, "taker_buy_quote": 1290230.54371 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.808, "high": 0.812, "low": 0.676, "close": 0.713, "volume": 5943019.42, "close_time": 1762214399999, "quote_volume": 4423799.78712, "trades": 59809, "taker_buy_base": 2571984.67, "taker_buy_quote": 1911748.97828 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.712, "high": 0.725, "low": 0.621, "close": 0.666, "volume": 5651252.77, "close_time": 1762300799999, "quote_volume": 3835393.14062, "trades": 45789, "taker_buy_base": 2614852.73, "taker_buy_quote": 1774722.95482 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.665, "high": 0.69, "low": 0.622, "close": 0.663, "volume": 6023652.24, "close_time": 1762387199999, "quote_volume": 3947689.49443, "trades": 55461, "taker_buy_base": 3046799.57, "taker_buy_quote": 1999697.3198 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.663, "high": 0.669, "low": 0.597, "close": 0.622, "volume": 4890248.2, "close_time": 1762473599999, "quote_volume": 3054542.73765, "trades": 45684, "taker_buy_base": 2086163.84, "taker_buy_quote": 1305377.77781 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.623, "high": 0.711, "low": 0.607, "close": 0.686, "volume": 5880681.88, "close_time": 1762559999999, "quote_volume": 3848938.64934, "trades": 44847, "taker_buy_base": 2880794.84, "taker_buy_quote": 1890184.24404 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.687, "high": 0.698, "low": 0.653, "close": 0.679, "volume": 4091469.14, "close_time": 1762646399999, "quote_volume": 2750035.87545, "trades": 33880, "taker_buy_base": 1944991.61, "taker_buy_quote": 1308206.95556 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.679, "high": 0.706, "low": 0.651, "close": 0.69, "volume": 3248734.75, "close_time": 1762732799999, "quote_volume": 2209771.40636, "trades": 30835, "taker_buy_base": 1598404.11, "taker_buy_quote": 1087731.52132 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.689, "high": 0.72, "low": 0.677, "close": 0.691, "volume": 2656441.95, "close_time": 1762819199999, "quote_volume": 1856729.96902, "trades": 26850, "taker_buy_base": 1250054.76, "taker_buy_quote": 874833.16892 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.691, "high": 0.698, "low": 0.638, "close": 0.639, "volume": 2661176.49, "close_time": 1762905599999, "quote_volume": 1782778.9972, "trades": 21081, "taker_buy_base": 1254392.27, "taker_buy_quote": 840572.00911 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.64, "high": 0.661, "low": 0.615, "close": 0.627, "volume": 2558018.12, "close_time": 1762991999999, "quote_volume": 1636546.44616, "trades": 20778, "taker_buy_base": 1129652.47, "taker_buy_quote": 723011.92585 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.626, "high": 0.644, "low": 0.585, "close": 0.609, "volume": 2262740.28, "close_time": 1763078399999, "quote_volume": 1393571.19023, "trades": 17907, "taker_buy_base": 1070042.45, "taker_buy_quote": 658857.35484 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.608, "high": 0.61, "low": 0.562, "close": 0.584, "volume": 3268447.25, "close_time": 1763164799999, "quote_volume": 1929334.26542, "trades": 31381, "taker_buy_base": 1436227.52, "taker_buy_quote": 848311.22914 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.585, "high": 0.601, "low": 0.584, "close": 0.59, "volume": 944004.48, "close_time": 1763251199999, "quote_volume": 559032.707, "trades": 7818, "taker_buy_base": 468749.31, "taker_buy_quote": 277560.73421 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.591, "high": 0.597, "low": 0.554, "close": 0.575, "volume": 1875267.16, "close_time": 1763337599999, "quote_volume": 1077551.70606, "trades": 14613, "taker_buy_base": 812526.9, "taker_buy_quote": 466986.28091 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.575, "high": 0.585, "low": 0.553, "close": 0.569, "volume": 2449839.84, "close_time": 1763423999999, "quote_volume": 1395974.32912, "trades": 19029, "taker_buy_base": 1226206.62, "taker_buy_quote": 699806.84978 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.571, "high": 0.623, "low": 0.563, "close": 0.598, "volume": 5263877.38, "close_time": 1763510399999, "quote_volume": 3150501.69669, "trades": 44766, "taker_buy_base": 2752807.36, "taker_buy_quote": 1647251.41439 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.598, "high": 0.598, "low": 0.565, "close": 0.578, "volume": 2269239.37, "close_time": 1763596799999, "quote_volume": 1312244.61894, "trades": 17553, "taker_buy_base": 973920.69, "taker_buy_quote": 564053.24479 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.578, "high": 0.67, "low": 0.57, "close": 0.618, "volume": 8639998.17, "close_time": 1763683199999, "quote_volume": 5375484.42036, "trades": 75909, "taker_buy_base": 4200133.9, "taker_buy_quote": 2612732.24229 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.619, "high": 0.719, "low": 0.582, "close": 0.618, "volume": 15273565.61, "close_time": 1763769599999, "quote_volume": 9851608.30861, "trades": 163286, "taker_buy_base": 7410278.07, "taker_buy_quote": 4784056.38829 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.616, "high": 0.623, "low": 0.593, "close": 0.608, "volume": 2122291.97, "close_time": 1763855999999, "quote_volume": 1285427.722, "trades": 25962, "taker_buy_base": 1028172.19, "taker_buy_quote": 623314.75236 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.608, "high": 0.613, "low": 0.584, "close": 0.6, "volume": 1502218.92, "close_time": 1763942399999, "quote_volume": 899852.27472, "trades": 12638, "taker_buy_base": 688575.58, "taker_buy_quote": 412671.72965 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.599, "high": 0.613, "low": 0.578, "close": 0.603, "volume": 1433033.43, "close_time": 1764028799999, "quote_volume": 856946.66578, "trades": 13356, "taker_buy_base": 629154.24, "taker_buy_quote": 376347.28356 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.603, "high": 0.624, "low": 0.595, "close": 0.615, "volume": 1999127.14, "close_time": 1764115199999, "quote_volume": 1218728.85942, "trades": 16877, "taker_buy_base": 1078387.79, "taker_buy_quote": 657749.06138 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.614, "high": 0.622, "low": 0.596, "close": 0.617, "volume": 1545108.61, "close_time": 1764201599999, "quote_volume": 941503.96808, "trades": 14281, "taker_buy_base": 846443.34, "taker_buy_quote": 516011.21495 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.617, "high": 0.621, "low": 0.603, "close": 0.607, "volume": 1207437.54, "close_time": 1764287999999, "quote_volume": 738830.65305, "trades": 9109, "taker_buy_base": 676726.91, "taker_buy_quote": 414573.33666 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.609, "high": 0.617, "low": 0.595, "close": 0.609, "volume": 1619082.24, "close_time": 1764374399999, "quote_volume": 982714.38482, "trades": 13766, "taker_buy_base": 886796.68, "taker_buy_quote": 538415.80742 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.609, "high": 0.614, "low": 0.586, "close": 0.589, "volume": 769346.65, "close_time": 1764460799999, "quote_volume": 461185.07411, "trades": 7489, "taker_buy_base": 324779.89, "taker_buy_quote": 194731.41206 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.588, "high": 0.606, "low": 0.583, "close": 0.588, "volume": 821220.66, "close_time": 1764547199999, "quote_volume": 489311.53174, "trades": 10419, "taker_buy_base": 438129.57, "taker_buy_quote": 261354.18688 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.588, "high": 0.588, "low": 0.524, "close": 0.553, "volume": 2355816.75, "close_time": 1764633599999, "quote_volume": 1293546.71666, "trades": 20298, "taker_buy_base": 1054329.44, "taker_buy_quote": 578660.36075 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.552, "high": 0.585, "low": 0.537, "close": 0.574, "volume": 1731385.64, "close_time": 1764719999999, "quote_volume": 971735.80647, "trades": 17468, "taker_buy_base": 771665.69, "taker_buy_quote": 434255.89843 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.575, "high": 0.587, "low": 0.556, "close": 0.564, "volume": 1492842.68, "close_time": 1764806399999, "quote_volume": 851968.28545, "trades": 10623, "taker_buy_base": 734520.72, "taker_buy_quote": 418982.76313 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.564, "high": 0.567, "low": 0.528, "close": 0.533, "volume": 1478746.31, "close_time": 1764892799999, "quote_volume": 814562.92704, "trades": 8588, "taker_buy_base": 711271.2, "taker_buy_quote": 392254.84426 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.535, "high": 0.545, "low": 0.51, "close": 0.517, "volume": 1453116.81, "close_time": 1764979199999, "quote_volume": 764303.54861, "trades": 11729, "taker_buy_base": 623931.1, "taker_buy_quote": 328183.39123 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.516, "high": 0.536, "low": 0.511, "close": 0.534, "volume": 826584.29, "close_time": 1765065599999, "quote_volume": 433988.5288, "trades": 6258, "taker_buy_base": 416622.46, "taker_buy_quote": 218855.0795 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.534, "high": 0.537, "low": 0.508, "close": 0.516, "volume": 1166565.26, "close_time": 1765151999999, "quote_volume": 607305.97321, "trades": 9102, "taker_buy_base": 572720.57, "taker_buy_quote": 297902.02632 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.517, "high": 0.542, "low": 0.517, "close": 0.527, "volume": 1945437.65, "close_time": 1765238399999, "quote_volume": 1033714.76965, "trades": 14123, "taker_buy_base": 933069.78, "taker_buy_quote": 495994.28976 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.527, "high": 0.547, "low": 0.512, "close": 0.535, "volume": 1781603.47, "close_time": 1765324799999, "quote_volume": 942136.84241, "trades": 11976, "taker_buy_base": 866774.14, "taker_buy_quote": 458277.24901 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.536, "high": 0.536, "low": 0.508, "close": 0.512, "volume": 1289697.62, "close_time": 1765411199999, "quote_volume": 672079.77699, "trades": 8401, "taker_buy_base": 655111.81, "taker_buy_quote": 341286.56922 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.511, "high": 0.514, "low": 0.493, "close": 0.503, "volume": 1185040.14, "close_time": 1765497599999, "quote_volume": 593806.90196, "trades": 9035, "taker_buy_base": 548550.8, "taker_buy_quote": 274908.41003 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.504, "high": 0.508, "low": 0.452, "close": 0.48, "volume": 2097440.0, "close_time": 1765583999999, "quote_volume": 1014199.77985, "trades": 18551, "taker_buy_base": 1069376.43, "taker_buy_quote": 516760.18137 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.48, "high": 0.492, "low": 0.473, "close": 0.486, "volume": 850574.76, "close_time": 1765670399999, "quote_volume": 407891.3575, "trades": 8890, "taker_buy_base": 373856.82, "taker_buy_quote": 179258.43911 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.486, "high": 0.489, "low": 0.457, "close": 0.46, "volume": 638112.0, "close_time": 1765756799999, "quote_volume": 302000.03339, "trades": 6308, "taker_buy_base": 327245.04, "taker_buy_quote": 155249.69914 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.461, "high": 0.558, "low": 0.451, "close": 0.469, "volume": 4035372.99, "close_time": 1765843199999, "quote_volume": 1962201.22392, "trades": 30479, "taker_buy_base": 1985223.91, "taker_buy_quote": 966980.83093 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.468, "high": 0.503, "low": 0.445, "close": 0.475, "volume": 2772798.81, "close_time": 1765929599999, "quote_volume": 1318731.7476, "trades": 25518, "taker_buy_base": 1461084.67, "taker_buy_quote": 694984.74342 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.474, "high": 0.49, "low": 0.434, "close": 0.456, "volume": 3051875.81, "close_time": 1766015999999, "quote_volume": 1393889.72933, "trades": 22330, "taker_buy_base": 1617858.9, "taker_buy_quote": 739111.86572 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.456, "high": 0.46, "low": 0.425, "close": 0.436, "volume": 1395397.38, "close_time": 1766102399999, "quote_volume": 621306.61006, "trades": 9504, "taker_buy_base": 716119.03, "taker_buy_quote": 319158.26707 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.436, "high": 0.469, "low": 0.432, "close": 0.462, "volume": 1243932.07, "close_time": 1766188799999, "quote_volume": 565747.75772, "trades": 7925, "taker_buy_base": 658650.71, "taker_buy_quote": 299673.12338 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.463, "high": 0.469, "low": 0.456, "close": 0.457, "volume": 524732.84, "close_time": 1766275199999, "quote_volume": 242127.81404, "trades": 4339, "taker_buy_base": 222736.14, "taker_buy_quote": 102884.01477 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.457, "high": 0.461, "low": 0.44, "close": 0.444, "volume": 631274.7, "close_time": 1766361599999, "quote_volume": 283920.43314, "trades": 4316, "taker_buy_base": 325618.05, "taker_buy_quote": 146674.3706 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.446, "high": 0.453, "low": 0.439, "close": 0.45, "volume": 776253.68, "close_time": 1766447999999, "quote_volume": 346902.71029, "trades": 5736, "taker_buy_base": 359659.32, "taker_buy_quote": 160609.10039 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.45, "high": 0.47, "low": 0.44, "close": 0.466, "volume": 1758963.59, "close_time": 1766534399999, "quote_volume": 804357.05368, "trades": 12898, "taker_buy_base": 942391.06, "taker_buy_quote": 431297.34842 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.467, "high": 0.488, "low": 0.451, "close": 0.483, "volume": 1326171.16, "close_time": 1766620799999, "quote_volume": 623723.80174, "trades": 9865, "taker_buy_base": 758605.46, "taker_buy_quote": 356964.53219 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.482, "high": 0.515, "low": 0.482, "close": 0.483, "volume": 2167190.84, "close_time": 1766707199999, "quote_volume": 1079599.94719, "trades": 18470, "taker_buy_base": 950563.2, "taker_buy_quote": 473399.71072 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.484, "high": 0.493, "low": 0.479, "close": 0.486, "volume": 881694.31, "close_time": 1766793599999, "quote_volume": 428966.28556, "trades": 6562, "taker_buy_base": 436854.13, "taker_buy_quote": 212628.22079 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.485, "high": 0.492, "low": 0.476, "close": 0.49, "volume": 484135.78, "close_time": 1766879999999, "quote_volume": 235107.35576, "trades": 4055, "taker_buy_base": 190454.87, "taker_buy_quote": 92579.59757 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.49, "high": 0.491, "low": 0.477, "close": 0.485, "volume": 334508.99, "close_time": 1766966399999, "quote_volume": 162741.80589, "trades": 3549, "taker_buy_base": 124173.34, "taker_buy_quote": 60402.75425 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.486, "high": 0.499, "low": 0.475, "close": 0.476, "volume": 548478.41, "close_time": 1767052799999, "quote_volume": 266558.10268, "trades": 4114, "taker_buy_base": 247654.2, "taker_buy_quote": 120599.0275 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.476, "high": 0.48, "low": 0.466, "close": 0.479, "volume": 253891.08, "close_time": 1767139199999, "quote_volume": 120542.53502, "trades": 3142, "taker_buy_base": 115903.16, "taker_buy_quote": 54977.82476 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.479, "high": 0.495, "low": 0.466, "close": 0.489, "volume": 944956.97, "close_time": 1767225599999, "quote_volume": 454541.52825, "trades": 6829, "taker_buy_base": 466260.6, "taker_buy_quote": 224358.36971 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.489, "high": 0.531, "low": 0.482, "close": 0.513, "volume": 2065430.49, "close_time": 1767311999999, "quote_volume": 1043482.29602, "trades": 16924, "taker_buy_base": 1000196.09, "taker_buy_quote": 506788.3137 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.514, "high": 0.549, "low": 0.5, "close": 0.548, "volume": 1518687.0, "close_time": 1767398399999, "quote_volume": 784406.10316, "trades": 12924, "taker_buy_base": 870634.32, "taker_buy_quote": 449941.7064 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.548, "high": 0.553, "low": 0.518, "close": 0.529, "volume": 1086467.56, "close_time": 1767484799999, "quote_volume": 578983.31023, "trades": 10294, "taker_buy_base": 447488.7, "taker_buy_quote": 238787.25369 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.529, "high": 0.547, "low": 0.516, "close": 0.532, "volume": 1415957.06, "close_time": 1767571199999, "quote_volume": 748166.083, "trades": 14579, "taker_buy_base": 557508.05, "taker_buy_quote": 294926.75548 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.532, "high": 0.54, "low": 0.516, "close": 0.53, "volume": 926107.36, "close_time": 1767657599999, "quote_volume": 487206.40571, "trades": 10858, "taker_buy_base": 439591.7, "taker_buy_quote": 231581.02382 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.53, "high": 0.544, "low": 0.517, "close": 0.534, "volume": 646959.44, "close_time": 1767743999999, "quote_volume": 343637.38565, "trades": 7016, "taker_buy_base": 292673.24, "taker_buy_quote": 155313.8 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.535, "high": 0.541, "low": 0.515, "close": 0.519, "volume": 699758.31, "close_time": 1767830399999, "quote_volume": 368016.8698, "trades": 7377, "taker_buy_base": 337698.39, "taker_buy_quote": 177691.29316 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.519, "high": 0.545, "low": 0.509, "close": 0.536, "volume": 1477087.07, "close_time": 1767916799999, "quote_volume": 778760.54624, "trades": 16737, "taker_buy_base": 890210.03, "taker_buy_quote": 469242.76701 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.535, "high": 0.547, "low": 0.523, "close": 0.535, "volume": 876101.77, "close_time": 1768003199999, "quote_volume": 467334.16135, "trades": 9866, "taker_buy_base": 457634.64, "taker_buy_quote": 244187.25721 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.534, "high": 0.539, "low": 0.52, "close": 0.526, "volume": 510101.46, "close_time": 1768089599999, "quote_volume": 270778.43823, "trades": 4585, "taker_buy_base": 216705.08, "taker_buy_quote": 115173.51901 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.526, "high": 0.53, "low": 0.499, "close": 0.508, "volume": 630982.06, "close_time": 1768175999999, "quote_volume": 326662.9607, "trades": 7928, "taker_buy_base": 272109.32, "taker_buy_quote": 141007.53658 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.507, "high": 0.51, "low": 0.47, "close": 0.499, "volume": 1119695.18, "close_time": 1768262399999, "quote_volume": 553818.72947, "trades": 13761, "taker_buy_base": 536384.58, "taker_buy_quote": 266082.60152 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.499, "high": 0.526, "low": 0.495, "close": 0.521, "volume": 645713.3, "close_time": 1768348799999, "quote_volume": 330474.45267, "trades": 6528, "taker_buy_base": 326909.44, "taker_buy_quote": 167453.97522 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.521, "high": 0.533, "low": 0.51, "close": 0.511, "volume": 1664032.74, "close_time": 1768435199999, "quote_volume": 870681.88312, "trades": 11744, "taker_buy_base": 638164.71, "taker_buy_quote": 334144.19077 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.512, "high": 0.516, "low": 0.487, "close": 0.497, "volume": 651941.39, "close_time": 1768521599999, "quote_volume": 329190.55645, "trades": 6281, "taker_buy_base": 309069.63, "taker_buy_quote": 155984.5137 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.496, "high": 0.5, "low": 0.48, "close": 0.497, "volume": 675036.3, "close_time": 1768607999999, "quote_volume": 332397.08887, "trades": 7377, "taker_buy_base": 279427.92, "taker_buy_quote": 137609.4475 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.497, "high": 0.538, "low": 0.489, "close": 0.527, "volume": 2005852.43, "close_time": 1768694399999, "quote_volume": 1041429.18837, "trades": 17667, "taker_buy_base": 1074910.42, "taker_buy_quote": 558421.34611 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.526, "high": 0.531, "low": 0.485, "close": 0.485, "volume": 1560344.26, "close_time": 1768780799999, "quote_volume": 789488.25188, "trades": 14892, "taker_buy_base": 688965.83, "taker_buy_quote": 349047.74325 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.485, "high": 0.485, "low": 0.439, "close": 0.469, "volume": 1418206.53, "close_time": 1768867199999, "quote_volume": 653062.88899, "trades": 11496, "taker_buy_base": 636090.88, "taker_buy_quote": 292044.11638 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.468, "high": 0.475, "low": 0.431, "close": 0.435, "volume": 915387.77, "close_time": 1768953599999, "quote_volume": 417103.53415, "trades": 8556, "taker_buy_base": 387757.56, "taker_buy_quote": 176079.96262 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.435, "high": 0.451, "low": 0.427, "close": 0.444, "volume": 1216533.11, "close_time": 1769039999999, "quote_volume": 536878.20612, "trades": 10038, "taker_buy_base": 556525.89, "taker_buy_quote": 246004.63612 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.444, "high": 0.455, "low": 0.434, "close": 0.437, "volume": 571419.2, "close_time": 1769126399999, "quote_volume": 253939.03896, "trades": 3802, "taker_buy_base": 301524.52, "taker_buy_quote": 134290.30924 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.437, "high": 0.452, "low": 0.437, "close": 0.44, "volume": 384387.19, "close_time": 1769212799999, "quote_volume": 170404.55214, "trades": 3361, "taker_buy_base": 193391.94, "taker_buy_quote": 85715.22645 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.441, "high": 0.452, "low": 0.439, "close": 0.444, "volume": 331528.89, "close_time": 1769299199999, "quote_volume": 147819.38514, "trades": 3107, "taker_buy_base": 190238.85, "taker_buy_quote": 84931.51193 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.444, "high": 0.449, "low": 0.411, "close": 0.42, "volume": 1054886.81, "close_time": 1769385599999, "quote_volume": 454581.11554, "trades": 7565, "taker_buy_base": 501200.41, "taker_buy_quote": 215816.02791 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.42, "high": 0.43, "low": 0.419, "close": 0.423, "volume": 853464.76, "close_time": 1769471999999, "quote_volume": 361809.17645, "trades": 5287, "taker_buy_base": 395827.24, "taker_buy_quote": 167912.48684 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.423, "high": 0.428, "low": 0.41, "close": 0.425, "volume": 673340.08, "close_time": 1769558399999, "quote_volume": 282887.33006, "trades": 4609, "taker_buy_base": 326419.24, "taker_buy_quote": 137177.42569 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.426, "high": 0.427, "low": 0.411, "close": 0.416, "volume": 499657.59, "close_time": 1769644799999, "quote_volume": 208578.87513, "trades": 4346, "taker_buy_base": 253575.85, "taker_buy_quote": 105868.3811 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.416, "high": 0.416, "low": 0.378, "close": 0.391, "volume": 1066494.18, "close_time": 1769731199999, "quote_volume": 419528.20076, "trades": 8340, "taker_buy_base": 476140.01, "taker_buy_quote": 187389.54711 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.391, "high": 0.405, "low": 0.37, "close": 0.397, "volume": 1214218.3, "close_time": 1769817599999, "quote_volume": 476940.37054, "trades": 9269, "taker_buy_base": 572305.16, "taker_buy_quote": 224713.34576 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.397, "high": 0.398, "low": 0.305, "close": 0.354, "volume": 2372712.47, "close_time": 1769903999999, "quote_volume": 844036.77438, "trades": 22957, "taker_buy_base": 1102428.69, "taker_buy_quote": 391237.02312 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.355, "high": 0.367, "low": 0.347, "close": 0.351, "volume": 1027069.05, "close_time": 1769990399999, "quote_volume": 366821.27261, "trades": 10310, "taker_buy_base": 537658.68, "taker_buy_quote": 192080.22835 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.353, "high": 0.373, "low": 0.344, "close": 0.37, "volume": 1319794.65, "close_time": 1770076799999, "quote_volume": 473343.09447, "trades": 11719, "taker_buy_base": 626439.31, "taker_buy_quote": 224932.34893 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.37, "high": 0.376, "low": 0.347, "close": 0.364, "volume": 966383.06, "close_time": 1770163199999, "quote_volume": 351874.8821, "trades": 8715, "taker_buy_base": 446746.11, "taker_buy_quote": 162645.96247 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.364, "high": 0.372, "low": 0.352, "close": 0.361, "volume": 895510.79, "close_time": 1770249599999, "quote_volume": 323654.35787, "trades": 8890, "taker_buy_base": 414047.86, "taker_buy_quote": 149528.61276 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.36, "high": 0.361, "low": 0.3, "close": 0.308, "volume": 2191029.14, "close_time": 1770335999999, "quote_volume": 714181.5553, "trades": 19488, "taker_buy_base": 1098880.41, "taker_buy_quote": 357551.26876 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.309, "high": 0.344, "low": 0.281, "close": 0.337, "volume": 2485356.18, "close_time": 1770422399999, "quote_volume": 767912.44405, "trades": 21030, "taker_buy_base": 1233420.06, "taker_buy_quote": 380209.85403 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.338, "high": 0.344, "low": 0.327, "close": 0.337, "volume": 844553.0, "close_time": 1770508799999, "quote_volume": 284136.79804, "trades": 5633, "taker_buy_base": 433293.06, "taker_buy_quote": 146004.75526 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.336, "high": 0.337, "low": 0.324, "close": 0.325, "volume": 269233.72, "close_time": 1770595199999, "quote_volume": 88933.39762, "trades": 2233, "taker_buy_base": 136835.73, "taker_buy_quote": 45198.77476 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.326, "high": 0.329, "low": 0.311, "close": 0.324, "volume": 502089.61, "close_time": 1770681599999, "quote_volume": 160385.67787, "trades": 4244, "taker_buy_base": 239066.89, "taker_buy_quote": 76345.19174 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.324, "high": 0.326, "low": 0.309, "close": 0.311, "volume": 551858.08, "close_time": 1770767999999, "quote_volume": 174102.59647, "trades": 3887, "taker_buy_base": 281058.98, "taker_buy_quote": 88726.08057 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.311, "high": 0.328, "low": 0.3, "close": 0.32, "volume": 782601.04, "close_time": 1770854399999, "quote_volume": 243280.59584, "trades": 4915, "taker_buy_base": 386251.8, "taker_buy_quote": 120303.48886 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.321, "high": 0.342, "low": 0.321, "close": 0.339, "volume": 1343580.95, "close_time": 1770940799999, "quote_volume": 450163.70862, "trades": 7364, "taker_buy_base": 645885.21, "taker_buy_quote": 216456.6611 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.339, "high": 0.344, "low": 0.33, "close": 0.341, "volume": 441042.26, "close_time": 1771027199999, "quote_volume": 148708.90503, "trades": 4232, "taker_buy_base": 187854.95, "taker_buy_quote": 63417.55606 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.342, "high": 0.356, "low": 0.338, "close": 0.347, "volume": 412323.43, "close_time": 1771113599999, "quote_volume": 142872.59738, "trades": 4210, "taker_buy_base": 197308.35, "taker_buy_quote": 68419.11383 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.347, "high": 0.35, "low": 0.325, "close": 0.332, "volume": 620684.39, "close_time": 1771199999999, "quote_volume": 209299.31975, "trades": 4270, "taker_buy_base": 315499.53, "taker_buy_quote": 106713.62353 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.332, "high": 0.352, "low": 0.329, "close": 0.341, "volume": 981037.96, "close_time": 1771286399999, "quote_volume": 334902.86103, "trades": 6613, "taker_buy_base": 490633.03, "taker_buy_quote": 167404.45564 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.341, "high": 0.348, "low": 0.334, "close": 0.339, "volume": 625434.64, "close_time": 1771372799999, "quote_volume": 212698.07841, "trades": 3787, "taker_buy_base": 286329.15, "taker_buy_quote": 97275.27331 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.338, "high": 0.375, "low": 0.338, "close": 0.344, "volume": 2254548.63, "close_time": 1771459199999, "quote_volume": 801122.65202, "trades": 14034, "taker_buy_base": 1227188.96, "taker_buy_quote": 437865.33397 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.344, "high": 0.359, "low": 0.326, "close": 0.353, "volume": 1630619.17, "close_time": 1771545599999, "quote_volume": 560422.14474, "trades": 8795, "taker_buy_base": 677726.41, "taker_buy_quote": 233408.9896 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.354, "high": 0.363, "low": 0.34, "close": 0.351, "volume": 919198.81, "close_time": 1771631999999, "quote_volume": 323317.79268, "trades": 5603, "taker_buy_base": 395013.68, "taker_buy_quote": 138937.42625 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.349, "high": 0.36, "low": 0.343, "close": 0.345, "volume": 395107.67, "close_time": 1771718399999, "quote_volume": 138514.55874, "trades": 2111, "taker_buy_base": 150996.28, "taker_buy_quote": 53039.82622 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.345, "high": 0.345, "low": 0.329, "close": 0.335, "volume": 542170.04, "close_time": 1771804799999, "quote_volume": 183063.89792, "trades": 3676, "taker_buy_base": 258725.12, "taker_buy_quote": 87482.19538 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.335, "high": 0.335, "low": 0.314, "close": 0.319, "volume": 983792.29, "close_time": 1771891199999, "quote_volume": 318295.73588, "trades": 8549, "taker_buy_base": 524583.51, "taker_buy_quote": 169672.97806 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.32, "high": 0.326, "low": 0.308, "close": 0.315, "volume": 657773.01, "close_time": 1771977599999, "quote_volume": 208769.95863, "trades": 4260, "taker_buy_base": 285854.7, "taker_buy_quote": 90715.68916 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.314, "high": 0.336, "low": 0.314, "close": 0.328, "volume": 717931.42, "close_time": 1772063999999, "quote_volume": 233280.44626, "trades": 3768, "taker_buy_base": 378963.43, "taker_buy_quote": 123000.96048 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.328, "high": 0.33, "low": 0.313, "close": 0.318, "volume": 883793.15, "close_time": 1772150399999, "quote_volume": 283025.24733, "trades": 4628, "taker_buy_base": 426807.84, "taker_buy_quote": 136496.78865 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.317, "high": 0.324, "low": 0.303, "close": 0.309, "volume": 624780.02, "close_time": 1772236799999, "quote_volume": 196270.8877, "trades": 3636, "taker_buy_base": 321048.45, "taker_buy_quote": 100775.85453 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.31, "high": 0.315, "low": 0.283, "close": 0.315, "volume": 1502522.08, "close_time": 1772323199999, "quote_volume": 441390.42039, "trades": 8843, "taker_buy_base": 741127.58, "taker_buy_quote": 217769.78671 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.316, "high": 0.322, "low": 0.288, "close": 0.296, "volume": 926986.84, "close_time": 1772409599999, "quote_volume": 284810.44292, "trades": 6362, "taker_buy_base": 482918.69, "taker_buy_quote": 148513.23011 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.296, "high": 0.308, "low": 0.291, "close": 0.297, "volume": 791559.23, "close_time": 1772495999999, "quote_volume": 237860.4158, "trades": 4168, "taker_buy_base": 436257.47, "taker_buy_quote": 131171.47746 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.296, "high": 0.304, "low": 0.289, "close": 0.298, "volume": 813495.76, "close_time": 1772582399999, "quote_volume": 241126.95169, "trades": 4405, "taker_buy_base": 398562.73, "taker_buy_quote": 118210.91079 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.298, "high": 0.314, "low": 0.292, "close": 0.304, "volume": 838968.33, "close_time": 1772668799999, "quote_volume": 255347.96061, "trades": 3491, "taker_buy_base": 382731.0, "taker_buy_quote": 116425.20309 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.305, "high": 0.307, "low": 0.295, "close": 0.297, "volume": 464765.72, "close_time": 1772755199999, "quote_volume": 139743.3848, "trades": 1696, "taker_buy_base": 237336.82, "taker_buy_quote": 71299.05293 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.297, "high": 0.301, "low": 0.248, "close": 0.268, "volume": 6716916.15, "close_time": 1772841599999, "quote_volume": 1787979.5202, "trades": 34159, "taker_buy_base": 3225589.84, "taker_buy_quote": 858766.0774 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.268, "high": 0.401, "low": 0.259, "close": 0.37, "volume": 35329292.15, "close_time": 1772927999999, "quote_volume": 12321320.04218, "trades": 122316, "taker_buy_base": 20123021.28, "taker_buy_quote": 7000905.20772 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.371, "high": 0.68, "low": 0.368, "close": 0.61, "volume": 37048182.08, "close_time": 1773014399999, "quote_volume": 20249166.31908, "trades": 177317, "taker_buy_base": 19685309.47, "taker_buy_quote": 10740049.17174 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.61, "high": 0.789, "low": 0.582, "close": 0.709, "volume": 19329639.34, "close_time": 1773100799999, "quote_volume": 13385713.26035, "trades": 92220, "taker_buy_base": 9950888.89, "taker_buy_quote": 6881784.4461 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.709, "high": 0.75, "low": 0.573, "close": 0.671, "volume": 12873605.43, "close_time": 1773187199999, "quote_volume": 8436648.44839, "trades": 72735, "taker_buy_base": 6453728.0, "taker_buy_quote": 4233851.0957 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.672, "high": 1.239, "low": 0.555, "close": 0.9, "volume": 19077691.77, "close_time": 1773273599999, "quote_volume": 15462921.87887, "trades": 151200, "taker_buy_base": 10050118.77, "taker_buy_quote": 8173968.84425 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9, "high": 1.14, "low": 0.811, "close": 0.877, "volume": 15383234.79, "close_time": 1773359999999, "quote_volume": 14948643.84702, "trades": 125819, "taker_buy_base": 8099332.89, "taker_buy_quote": 7899537.23272 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.877, "high": 1.183, "low": 0.829, "close": 1.053, "volume": 12981429.61, "close_time": 1773446399999, "quote_volume": 12934247.34318, "trades": 115142, "taker_buy_base": 6833163.24, "taker_buy_quote": 6820367.1262 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.052, "high": 1.189, "low": 0.957, "close": 0.958, "volume": 8088625.8, "close_time": 1773532799999, "quote_volume": 8609514.69126, "trades": 78371, "taker_buy_base": 4040768.09, "taker_buy_quote": 4308824.62118 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.958, "high": 0.984, "low": 0.835, "close": 0.868, "volume": 5539079.29, "close_time": 1773619199999, "quote_volume": 5009098.7793, "trades": 48814, "taker_buy_base": 2769466.82, "taker_buy_quote": 2509474.98904 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.866, "high": 1.18, "low": 0.833, "close": 1.174, "volume": 11453751.18, "close_time": 1773705599999, "quote_volume": 11425454.11628, "trades": 143329, "taker_buy_base": 6011243.41, "taker_buy_quote": 6011910.92777 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.174, "high": 1.43, "low": 0.949, "close": 0.989, "volume": 12850562.35, "close_time": 1773791999999, "quote_volume": 15310336.2218, "trades": 124336, "taker_buy_base": 6304795.26, "taker_buy_quote": 7543950.32883 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.991, "high": 1.177, "low": 0.86, "close": 1.137, "volume": 11878241.91, "close_time": 1773878399999, "quote_volume": 11869681.34063, "trades": 109500, "taker_buy_base": 5869312.05, "taker_buy_quote": 5869277.12501 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.137, "high": 1.2, "low": 0.532, "close": 0.581, "volume": 50237158.31, "close_time": 1773964799999, "quote_volume": 37642232.45125, "trades": 438512, "taker_buy_base": 24154347.98, "taker_buy_quote": 18373601.73442 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.581, "high": 0.607, "low": 0.365, "close": 0.372, "volume": 35677437.38, "close_time": 1774051199999, "quote_volume": 16164181.92664, "trades": 199441, "taker_buy_base": 16730180.51, "taker_buy_quote": 7501408.53805 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.372, "high": 0.477, "low": 0.357, "close": 0.397, "volume": 21454486.53, "close_time": 1774137599999, "quote_volume": 8930415.03885, "trades": 53325, "taker_buy_base": 10639187.51, "taker_buy_quote": 4430486.70479 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.397, "high": 0.425, "low": 0.331, "close": 0.335, "volume": 11799804.78, "close_time": 1774223999999, "quote_volume": 4387931.21833, "trades": 27233, "taker_buy_base": 5227556.69, "taker_buy_quote": 1944598.82282 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.335, "high": 0.378, "low": 0.306, "close": 0.323, "volume": 14648703.42, "close_time": 1774310399999, "quote_volume": 4949020.26292, "trades": 27418, "taker_buy_base": 7068132.58, "taker_buy_quote": 2395380.06393 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.322, "high": 0.344, "low": 0.314, "close": 0.327, "volume": 9156651.91, "close_time": 1774396799999, "quote_volume": 2971338.81051, "trades": 13664, "taker_buy_base": 4531326.71, "taker_buy_quote": 1473897.69891 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.327, "high": 0.352, "low": 0.309, "close": 0.314, "volume": 7571978.74, "close_time": 1774483199999, "quote_volume": 2467091.33306, "trades": 12645, "taker_buy_base": 3622609.46, "taker_buy_quote": 1182865.14291 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.314, "high": 0.331, "low": 0.305, "close": 0.32, "volume": 7365184.05, "close_time": 1774569599999, "quote_volume": 2337319.10937, "trades": 14404, "taker_buy_base": 3559418.95, "taker_buy_quote": 1131431.56543 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.319, "high": 0.37, "low": 0.313, "close": 0.365, "volume": 10876211.54, "close_time": 1774655999999, "quote_volume": 3655275.17136, "trades": 29445, "taker_buy_base": 5509524.32, "taker_buy_quote": 1858486.66112 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.364, "high": 0.383, "low": 0.31, "close": 0.312, "volume": 9666964.65, "close_time": 1774742399999, "quote_volume": 3257444.02557, "trades": 27588, "taker_buy_base": 4201907.53, "taker_buy_quote": 1418083.97862 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.312, "high": 0.322, "low": 0.294, "close": 0.303, "volume": 4177788.2, "close_time": 1774828799999, "quote_volume": 1298672.50327, "trades": 10071, "taker_buy_base": 1915963.02, "taker_buy_quote": 596422.63453 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.303, "high": 0.31, "low": 0.281, "close": 0.284, "volume": 4228562.13, "close_time": 1774915199999, "quote_volume": 1256704.02276, "trades": 9179, "taker_buy_base": 1986326.9, "taker_buy_quote": 591283.85554 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.284, "high": 0.3, "low": 0.279, "close": 0.29, "volume": 4179452.3, "close_time": 1775001599999, "quote_volume": 1211614.88962, "trades": 5880, "taker_buy_base": 1960974.79, "taker_buy_quote": 568872.28814 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.291, "high": 0.297, "low": 0.268, "close": 0.279, "volume": 7328401.88, "close_time": 1775087999999, "quote_volume": 2035752.35505, "trades": 16336, "taker_buy_base": 3488610.39, "taker_buy_quote": 968377.03771 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.278, "high": 0.288, "low": 0.267, "close": 0.271, "volume": 8602641.58, "close_time": 1775174399999, "quote_volume": 2380691.7739, "trades": 27774, "taker_buy_base": 4242780.21, "taker_buy_quote": 1174815.70079 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.27, "high": 0.271, "low": 0.248, "close": 0.263, "volume": 5520499.85, "close_time": 1775260799999, "quote_volume": 1441374.16829, "trades": 13707, "taker_buy_base": 2675053.31, "taker_buy_quote": 697663.80066 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.263, "high": 0.299, "low": 0.249, "close": 0.286, "volume": 9761559.73, "close_time": 1775347199999, "quote_volume": 2625257.99058, "trades": 17982, "taker_buy_base": 4966242.55, "taker_buy_quote": 1337627.88262 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.286, "high": 0.313, "low": 0.267, "close": 0.295, "volume": 15662332.49, "close_time": 1775433599999, "quote_volume": 4513957.05539, "trades": 35708, "taker_buy_base": 7409782.37, "taker_buy_quote": 2140427.76116 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.295, "high": 0.379, "low": 0.264, "close": 0.362, "volume": 23230061.85, "close_time": 1775519999999, "quote_volume": 7706840.79906, "trades": 65882, "taker_buy_base": 11960211.44, "taker_buy_quote": 3973981.13305 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.361, "high": 0.368, "low": 0.285, "close": 0.312, "volume": 19832889.74, "close_time": 1775606399999, "quote_volume": 6235482.68122, "trades": 42780, "taker_buy_base": 10285606.89, "taker_buy_quote": 3245767.27924 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.311, "high": 0.314, "low": 0.288, "close": 0.302, "volume": 6684499.81, "close_time": 1775692799999, "quote_volume": 2000771.92452, "trades": 16479, "taker_buy_base": 3031507.62, "taker_buy_quote": 907650.64334 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.302, "high": 0.327, "low": 0.287, "close": 0.296, "volume": 9096383.52, "close_time": 1775779199999, "quote_volume": 2790524.72238, "trades": 26467, "taker_buy_base": 4203917.32, "taker_buy_quote": 1295219.65485 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.297, "high": 0.309, "low": 0.291, "close": 0.302, "volume": 2049900.31, "close_time": 1775865599999, "quote_volume": 615361.95244, "trades": 7497, "taker_buy_base": 1099493.52, "taker_buy_quote": 330315.64223 } ] } }, "last_update": "2026-04-10T08:58:17.631333" }