{ "symbol": "EIGENUSDT", "fetched_at": "2026-04-10T08:57:59.513964", "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": 1.191, "high": 1.208, "low": 1.18, "close": 1.182, "volume": 636169.61, "close_time": 1760259599999, "quote_volume": 759399.70735, "trades": 5038, "taker_buy_base": 370330.26, "taker_buy_quote": 442307.05531 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.181, "high": 1.21, "low": 1.173, "close": 1.209, "volume": 686860.8, "close_time": 1760263199999, "quote_volume": 817179.13217, "trades": 5958, "taker_buy_base": 426819.91, "taker_buy_quote": 508148.09488 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.208, "high": 1.215, "low": 1.187, "close": 1.189, "volume": 665147.17, "close_time": 1760266799999, "quote_volume": 797084.86043, "trades": 6456, "taker_buy_base": 310020.85, "taker_buy_quote": 371705.39164 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.188, "high": 1.208, "low": 1.187, "close": 1.203, "volume": 405461.17, "close_time": 1760270399999, "quote_volume": 486451.47835, "trades": 3028, "taker_buy_base": 253988.11, "taker_buy_quote": 304944.21313 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.202, "high": 1.25, "low": 1.201, "close": 1.228, "volume": 1385134.14, "close_time": 1760273999999, "quote_volume": 1709408.75142, "trades": 8676, "taker_buy_base": 763110.66, "taker_buy_quote": 942003.29244 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.227, "high": 1.227, "low": 1.188, "close": 1.194, "volume": 789370.84, "close_time": 1760277599999, "quote_volume": 949508.63127, "trades": 8985, "taker_buy_base": 268960.92, "taker_buy_quote": 323584.05802 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.194, "high": 1.309, "low": 1.193, "close": 1.277, "volume": 2440577.75, "close_time": 1760281199999, "quote_volume": 3078417.97419, "trades": 24648, "taker_buy_base": 1292299.93, "taker_buy_quote": 1628408.64804 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.278, "high": 1.387, "low": 1.277, "close": 1.371, "volume": 4064401.25, "close_time": 1760284799999, "quote_volume": 5425552.97265, "trades": 29407, "taker_buy_base": 2203470.72, "taker_buy_quote": 2941494.4858 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.371, "high": 1.445, "low": 1.366, "close": 1.439, "volume": 2889661.05, "close_time": 1760288399999, "quote_volume": 4055983.84158, "trades": 20481, "taker_buy_base": 1489250.12, "taker_buy_quote": 2092942.55775 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.437, "high": 1.467, "low": 1.418, "close": 1.442, "volume": 2620070.29, "close_time": 1760291999999, "quote_volume": 3782589.16147, "trades": 23611, "taker_buy_base": 1372036.15, "taker_buy_quote": 1981701.36185 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.442, "high": 1.477, "low": 1.387, "close": 1.402, "volume": 1784666.73, "close_time": 1760295599999, "quote_volume": 2551919.27978, "trades": 13496, "taker_buy_base": 837647.33, "taker_buy_quote": 1199713.33134 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.401, "high": 1.424, "low": 1.394, "close": 1.394, "volume": 602981.01, "close_time": 1760299199999, "quote_volume": 848124.61425, "trades": 5303, "taker_buy_base": 334133.65, "taker_buy_quote": 470054.32208 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.395, "high": 1.428, "low": 1.389, "close": 1.408, "volume": 931303.74, "close_time": 1760302799999, "quote_volume": 1310010.06272, "trades": 4961, "taker_buy_base": 480017.84, "taker_buy_quote": 675922.09809 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.407, "high": 1.413, "low": 1.356, "close": 1.385, "volume": 1227197.33, "close_time": 1760306399999, "quote_volume": 1698274.6169, "trades": 5619, "taker_buy_base": 548273.94, "taker_buy_quote": 758978.5206 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.385, "high": 1.4, "low": 1.363, "close": 1.373, "volume": 603966.58, "close_time": 1760309999999, "quote_volume": 829617.7134, "trades": 3279, "taker_buy_base": 246208.32, "taker_buy_quote": 338817.02981 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.374, "high": 1.374, "low": 1.344, "close": 1.362, "volume": 533561.56, "close_time": 1760313599999, "quote_volume": 724249.85473, "trades": 4383, "taker_buy_base": 201647.36, "taker_buy_quote": 273633.64218 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.36, "high": 1.383, "low": 1.34, "close": 1.353, "volume": 565597.89, "close_time": 1760317199999, "quote_volume": 767793.94115, "trades": 4549, "taker_buy_base": 263362.21, "taker_buy_quote": 358111.33168 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.351, "high": 1.38, "low": 1.346, "close": 1.379, "volume": 396893.94, "close_time": 1760320799999, "quote_volume": 541535.98773, "trades": 2309, "taker_buy_base": 189268.67, "taker_buy_quote": 258613.3204 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.379, "high": 1.385, "low": 1.342, "close": 1.348, "volume": 624126.34, "close_time": 1760324399999, "quote_volume": 846741.2211, "trades": 3446, "taker_buy_base": 291931.83, "taker_buy_quote": 395862.21589 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.349, "high": 1.355, "low": 1.323, "close": 1.324, "volume": 437851.36, "close_time": 1760327999999, "quote_volume": 586357.49151, "trades": 3654, "taker_buy_base": 204766.67, "taker_buy_quote": 274229.49754 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.326, "high": 1.337, "low": 1.319, "close": 1.335, "volume": 484255.04, "close_time": 1760331599999, "quote_volume": 642213.13088, "trades": 4399, "taker_buy_base": 189740.7, "taker_buy_quote": 251979.12862 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.334, "high": 1.337, "low": 1.323, "close": 1.328, "volume": 378448.73, "close_time": 1760335199999, "quote_volume": 503024.36784, "trades": 1701, "taker_buy_base": 212415.4, "taker_buy_quote": 282496.34658 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.328, "high": 1.36, "low": 1.32, "close": 1.353, "volume": 860638.39, "close_time": 1760338799999, "quote_volume": 1154839.4677, "trades": 6594, "taker_buy_base": 419153.49, "taker_buy_quote": 563186.66005 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.354, "high": 1.385, "low": 1.351, "close": 1.362, "volume": 1261892.32, "close_time": 1760342399999, "quote_volume": 1725108.28172, "trades": 19254, "taker_buy_base": 632580.0, "taker_buy_quote": 865458.9567 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.363, "high": 1.383, "low": 1.354, "close": 1.361, "volume": 869458.55, "close_time": 1760345999999, "quote_volume": 1187395.74372, "trades": 6628, "taker_buy_base": 394513.54, "taker_buy_quote": 539434.09743 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.361, "high": 1.363, "low": 1.334, "close": 1.36, "volume": 947478.64, "close_time": 1760349599999, "quote_volume": 1276599.83912, "trades": 9533, "taker_buy_base": 515899.9, "taker_buy_quote": 695724.23103 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.359, "high": 1.362, "low": 1.334, "close": 1.339, "volume": 750055.52, "close_time": 1760353199999, "quote_volume": 1011618.38068, "trades": 6031, "taker_buy_base": 380872.17, "taker_buy_quote": 514090.15098 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.338, "high": 1.339, "low": 1.282, "close": 1.311, "volume": 1440992.13, "close_time": 1760356799999, "quote_volume": 1887220.02735, "trades": 11857, "taker_buy_base": 682959.82, "taker_buy_quote": 894208.48321 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.31, "high": 1.343, "low": 1.297, "close": 1.32, "volume": 673147.26, "close_time": 1760360399999, "quote_volume": 890026.36211, "trades": 3362, "taker_buy_base": 323221.67, "taker_buy_quote": 427848.68351 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.32, "high": 1.383, "low": 1.307, "close": 1.37, "volume": 2080710.57, "close_time": 1760363999999, "quote_volume": 2803427.99025, "trades": 20247, "taker_buy_base": 1112186.81, "taker_buy_quote": 1499871.09547 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.37, "high": 1.391, "low": 1.33, "close": 1.345, "volume": 1475831.03, "close_time": 1760367599999, "quote_volume": 2008247.78953, "trades": 23879, "taker_buy_base": 731550.78, "taker_buy_quote": 996651.80006 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.344, "high": 1.387, "low": 1.344, "close": 1.377, "volume": 682163.37, "close_time": 1760371199999, "quote_volume": 933303.1075, "trades": 5694, "taker_buy_base": 355674.43, "taker_buy_quote": 486485.15064 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.376, "high": 1.382, "low": 1.343, "close": 1.367, "volume": 658321.56, "close_time": 1760374799999, "quote_volume": 897577.06673, "trades": 7377, "taker_buy_base": 333686.6, "taker_buy_quote": 454885.22134 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.366, "high": 1.382, "low": 1.335, "close": 1.369, "volume": 665692.13, "close_time": 1760378399999, "quote_volume": 902920.78313, "trades": 7743, "taker_buy_base": 300314.05, "taker_buy_quote": 407632.60021 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.367, "high": 1.408, "low": 1.349, "close": 1.396, "volume": 1255437.14, "close_time": 1760381999999, "quote_volume": 1739398.25668, "trades": 13758, "taker_buy_base": 736335.92, "taker_buy_quote": 1021085.38026 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.395, "high": 1.447, "low": 1.392, "close": 1.412, "volume": 1788986.07, "close_time": 1760385599999, "quote_volume": 2539621.19724, "trades": 17273, "taker_buy_base": 760749.67, "taker_buy_quote": 1081765.87982 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.41, "high": 1.43, "low": 1.404, "close": 1.428, "volume": 651786.37, "close_time": 1760389199999, "quote_volume": 923270.06159, "trades": 10744, "taker_buy_base": 312928.64, "taker_buy_quote": 443411.94376 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.427, "high": 1.431, "low": 1.405, "close": 1.411, "volume": 688940.32, "close_time": 1760392799999, "quote_volume": 977398.21251, "trades": 8595, "taker_buy_base": 294700.07, "taker_buy_quote": 418581.69404 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.411, "high": 1.422, "low": 1.4, "close": 1.401, "volume": 670042.9, "close_time": 1760396399999, "quote_volume": 944181.41343, "trades": 9434, "taker_buy_base": 269292.21, "taker_buy_quote": 379533.3131 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.401, "high": 1.406, "low": 1.391, "close": 1.4, "volume": 348080.48, "close_time": 1760399999999, "quote_volume": 486667.31173, "trades": 6224, "taker_buy_base": 195711.85, "taker_buy_quote": 273563.54637 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4, "high": 1.41, "low": 1.393, "close": 1.402, "volume": 344499.18, "close_time": 1760403599999, "quote_volume": 482849.79481, "trades": 4724, "taker_buy_base": 127870.97, "taker_buy_quote": 179465.08745 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.401, "high": 1.402, "low": 1.362, "close": 1.366, "volume": 541528.11, "close_time": 1760407199999, "quote_volume": 746420.15612, "trades": 4421, "taker_buy_base": 198687.53, "taker_buy_quote": 273744.53179 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.366, "high": 1.376, "low": 1.354, "close": 1.362, "volume": 400684.87, "close_time": 1760410799999, "quote_volume": 546622.03051, "trades": 3939, "taker_buy_base": 143266.13, "taker_buy_quote": 195738.30571 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.36, "high": 1.368, "low": 1.344, "close": 1.35, "volume": 433360.39, "close_time": 1760414399999, "quote_volume": 586022.81251, "trades": 3346, "taker_buy_base": 179709.92, "taker_buy_quote": 243212.69394 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.349, "high": 1.354, "low": 1.317, "close": 1.326, "volume": 444595.27, "close_time": 1760417999999, "quote_volume": 592893.44384, "trades": 2599, "taker_buy_base": 235165.05, "taker_buy_quote": 313414.27662 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.325, "high": 1.33, "low": 1.29, "close": 1.3, "volume": 1507755.78, "close_time": 1760421599999, "quote_volume": 1975126.95841, "trades": 13053, "taker_buy_base": 530171.22, "taker_buy_quote": 693874.07321 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.299, "high": 1.308, "low": 1.239, "close": 1.262, "volume": 2036484.62, "close_time": 1760425199999, "quote_volume": 2582345.17238, "trades": 8326, "taker_buy_base": 935589.22, "taker_buy_quote": 1181567.98506 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.262, "high": 1.277, "low": 1.253, "close": 1.264, "volume": 1305029.85, "close_time": 1760428799999, "quote_volume": 1649167.72078, "trades": 5923, "taker_buy_base": 705338.35, "taker_buy_quote": 892186.37643 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.264, "high": 1.306, "low": 1.255, "close": 1.299, "volume": 864594.4, "close_time": 1760432399999, "quote_volume": 1108554.72584, "trades": 3024, "taker_buy_base": 460147.54, "taker_buy_quote": 590479.92909 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.3, "high": 1.307, "low": 1.282, "close": 1.286, "volume": 860486.54, "close_time": 1760435999999, "quote_volume": 1116765.82318, "trades": 2579, "taker_buy_base": 350710.2, "taker_buy_quote": 455638.5191 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.285, "high": 1.286, "low": 1.245, "close": 1.27, "volume": 805824.63, "close_time": 1760439599999, "quote_volume": 1018664.51786, "trades": 3803, "taker_buy_base": 314680.66, "taker_buy_quote": 397737.57405 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.271, "high": 1.289, "low": 1.269, "close": 1.282, "volume": 608513.77, "close_time": 1760443199999, "quote_volume": 779024.02344, "trades": 2585, "taker_buy_base": 346132.18, "taker_buy_quote": 443196.52472 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.282, "high": 1.293, "low": 1.263, "close": 1.264, "volume": 637714.44, "close_time": 1760446799999, "quote_volume": 814302.5221, "trades": 3432, "taker_buy_base": 300421.26, "taker_buy_quote": 383928.47372 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.265, "high": 1.301, "low": 1.252, "close": 1.288, "volume": 946981.55, "close_time": 1760450399999, "quote_volume": 1209305.75918, "trades": 7758, "taker_buy_base": 492453.98, "taker_buy_quote": 629913.29322 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.287, "high": 1.332, "low": 1.28, "close": 1.307, "volume": 940919.41, "close_time": 1760453999999, "quote_volume": 1227166.3903, "trades": 7714, "taker_buy_base": 501215.34, "taker_buy_quote": 654609.09465 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.308, "high": 1.354, "low": 1.295, "close": 1.352, "volume": 960761.1, "close_time": 1760457599999, "quote_volume": 1270987.02168, "trades": 5781, "taker_buy_base": 538114.98, "taker_buy_quote": 712393.66675 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.352, "high": 1.373, "low": 1.329, "close": 1.336, "volume": 1064306.94, "close_time": 1760461199999, "quote_volume": 1435115.97992, "trades": 4687, "taker_buy_base": 501221.63, "taker_buy_quote": 676957.60832 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.335, "high": 1.384, "low": 1.318, "close": 1.357, "volume": 976062.57, "close_time": 1760464799999, "quote_volume": 1328292.04319, "trades": 4451, "taker_buy_base": 494190.26, "taker_buy_quote": 673023.09089 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.358, "high": 1.375, "low": 1.348, "close": 1.357, "volume": 525140.57, "close_time": 1760468399999, "quote_volume": 715000.39676, "trades": 2532, "taker_buy_base": 282145.59, "taker_buy_quote": 384415.49822 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.359, "high": 1.364, "low": 1.315, "close": 1.336, "volume": 712034.28, "close_time": 1760471999999, "quote_volume": 955080.2869, "trades": 4004, "taker_buy_base": 274332.73, "taker_buy_quote": 367972.43976 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.337, "high": 1.344, "low": 1.325, "close": 1.337, "volume": 272894.87, "close_time": 1760475599999, "quote_volume": 364529.59416, "trades": 1696, "taker_buy_base": 131121.09, "taker_buy_quote": 175261.57678 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.337, "high": 1.342, "low": 1.321, "close": 1.34, "volume": 247087.39, "close_time": 1760479199999, "quote_volume": 328803.77209, "trades": 1252, "taker_buy_base": 120403.98, "taker_buy_quote": 160230.4738 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.34, "high": 1.349, "low": 1.318, "close": 1.323, "volume": 263168.1, "close_time": 1760482799999, "quote_volume": 350098.84948, "trades": 1316, "taker_buy_base": 116956.11, "taker_buy_quote": 155855.23527 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.322, "high": 1.332, "low": 1.318, "close": 1.322, "volume": 345511.86, "close_time": 1760486399999, "quote_volume": 457896.8279, "trades": 2495, "taker_buy_base": 171671.59, "taker_buy_quote": 227607.5254 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.32, "high": 1.323, "low": 1.298, "close": 1.312, "volume": 386082.29, "close_time": 1760489999999, "quote_volume": 504409.08047, "trades": 2540, "taker_buy_base": 175665.13, "taker_buy_quote": 229533.45297 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.312, "high": 1.327, "low": 1.301, "close": 1.324, "volume": 448152.85, "close_time": 1760493599999, "quote_volume": 587686.09234, "trades": 2455, "taker_buy_base": 180038.85, "taker_buy_quote": 236275.28861 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.324, "high": 1.342, "low": 1.317, "close": 1.324, "volume": 660882.63, "close_time": 1760497199999, "quote_volume": 879442.79056, "trades": 2713, "taker_buy_base": 286368.13, "taker_buy_quote": 381158.01533 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.324, "high": 1.329, "low": 1.309, "close": 1.323, "volume": 320982.91, "close_time": 1760500799999, "quote_volume": 422936.0307, "trades": 1987, "taker_buy_base": 148985.2, "taker_buy_quote": 196420.88 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.323, "high": 1.348, "low": 1.316, "close": 1.343, "volume": 351923.42, "close_time": 1760504399999, "quote_volume": 470163.76126, "trades": 1797, "taker_buy_base": 209247.58, "taker_buy_quote": 279747.20037 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.343, "high": 1.347, "low": 1.335, "close": 1.337, "volume": 355889.5, "close_time": 1760507999999, "quote_volume": 476715.82445, "trades": 1761, "taker_buy_base": 145876.39, "taker_buy_quote": 195479.37627 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.337, "high": 1.365, "low": 1.326, "close": 1.357, "volume": 419327.81, "close_time": 1760511599999, "quote_volume": 564546.02973, "trades": 2798, "taker_buy_base": 219882.35, "taker_buy_quote": 296219.16159 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.358, "high": 1.368, "low": 1.348, "close": 1.359, "volume": 359157.84, "close_time": 1760515199999, "quote_volume": 487936.91617, "trades": 2476, "taker_buy_base": 170628.01, "taker_buy_quote": 231965.62503 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.359, "high": 1.416, "low": 1.354, "close": 1.368, "volume": 1661099.82, "close_time": 1760518799999, "quote_volume": 2299465.04495, "trades": 7462, "taker_buy_base": 852757.55, "taker_buy_quote": 1180776.73389 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.369, "high": 1.369, "low": 1.334, "close": 1.34, "volume": 609603.41, "close_time": 1760522399999, "quote_volume": 826479.24647, "trades": 9046, "taker_buy_base": 228377.02, "taker_buy_quote": 309977.06886 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.34, "high": 1.346, "low": 1.318, "close": 1.326, "volume": 449484.47, "close_time": 1760525999999, "quote_volume": 598168.08833, "trades": 5690, "taker_buy_base": 171994.11, "taker_buy_quote": 229149.34931 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.326, "high": 1.329, "low": 1.301, "close": 1.316, "volume": 580830.31, "close_time": 1760529599999, "quote_volume": 762294.922, "trades": 4574, "taker_buy_base": 249165.31, "taker_buy_quote": 327288.292 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.315, "high": 1.324, "low": 1.292, "close": 1.3, "volume": 701908.08, "close_time": 1760533199999, "quote_volume": 918014.38747, "trades": 5580, "taker_buy_base": 314999.18, "taker_buy_quote": 412466.37007 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.299, "high": 1.312, "low": 1.27, "close": 1.302, "volume": 1183322.88, "close_time": 1760536799999, "quote_volume": 1527068.03272, "trades": 7837, "taker_buy_base": 536681.08, "taker_buy_quote": 693964.80426 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.301, "high": 1.331, "low": 1.286, "close": 1.297, "volume": 1324713.73, "close_time": 1760540399999, "quote_volume": 1736216.23748, "trades": 8421, "taker_buy_base": 604640.63, "taker_buy_quote": 792867.30158 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.297, "high": 1.305, "low": 1.268, "close": 1.282, "volume": 723886.27, "close_time": 1760543999999, "quote_volume": 930974.77692, "trades": 6275, "taker_buy_base": 339661.6, "taker_buy_quote": 437446.53925 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.282, "high": 1.293, "low": 1.275, "close": 1.284, "volume": 521294.6, "close_time": 1760547599999, "quote_volume": 668663.55786, "trades": 3966, "taker_buy_base": 271523.35, "taker_buy_quote": 348557.81968 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.285, "high": 1.289, "low": 1.272, "close": 1.285, "volume": 556896.72, "close_time": 1760551199999, "quote_volume": 712673.25352, "trades": 4419, "taker_buy_base": 266115.92, "taker_buy_quote": 340727.51897 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.285, "high": 1.287, "low": 1.267, "close": 1.278, "volume": 449702.58, "close_time": 1760554799999, "quote_volume": 574310.43748, "trades": 2977, "taker_buy_base": 196615.81, "taker_buy_quote": 251282.43167 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.277, "high": 1.277, "low": 1.252, "close": 1.259, "volume": 247112.75, "close_time": 1760558399999, "quote_volume": 312747.04298, "trades": 2007, "taker_buy_base": 108875.69, "taker_buy_quote": 137876.46054 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.26, "high": 1.267, "low": 1.224, "close": 1.243, "volume": 821789.82, "close_time": 1760561999999, "quote_volume": 1022707.4713, "trades": 5042, "taker_buy_base": 338822.15, "taker_buy_quote": 421530.57759 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.243, "high": 1.251, "low": 1.229, "close": 1.24, "volume": 744434.21, "close_time": 1760565599999, "quote_volume": 923499.61537, "trades": 4608, "taker_buy_base": 301328.67, "taker_buy_quote": 373791.11659 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.24, "high": 1.251, "low": 1.234, "close": 1.242, "volume": 495383.63, "close_time": 1760569199999, "quote_volume": 615390.4993, "trades": 3512, "taker_buy_base": 207735.88, "taker_buy_quote": 258176.24164 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.242, "high": 1.251, "low": 1.24, "close": 1.241, "volume": 265179.5, "close_time": 1760572799999, "quote_volume": 329896.87209, "trades": 1567, "taker_buy_base": 134049.52, "taker_buy_quote": 166812.51503 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.241, "high": 1.244, "low": 1.228, "close": 1.235, "volume": 290249.75, "close_time": 1760576399999, "quote_volume": 358775.05542, "trades": 1743, "taker_buy_base": 146725.16, "taker_buy_quote": 181434.35786 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.234, "high": 1.251, "low": 1.233, "close": 1.249, "volume": 186073.18, "close_time": 1760579999999, "quote_volume": 231328.31945, "trades": 1337, "taker_buy_base": 117117.44, "taker_buy_quote": 145714.21476 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.25, "high": 1.258, "low": 1.238, "close": 1.253, "volume": 304604.58, "close_time": 1760583599999, "quote_volume": 380461.96457, "trades": 1750, "taker_buy_base": 170558.53, "taker_buy_quote": 213186.53068 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.252, "high": 1.261, "low": 1.246, "close": 1.248, "volume": 266314.01, "close_time": 1760587199999, "quote_volume": 333574.96109, "trades": 1808, "taker_buy_base": 132328.97, "taker_buy_quote": 165755.7446 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.247, "high": 1.266, "low": 1.242, "close": 1.252, "volume": 266590.25, "close_time": 1760590799999, "quote_volume": 334949.71142, "trades": 2229, "taker_buy_base": 147920.35, "taker_buy_quote": 185967.02074 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.252, "high": 1.274, "low": 1.248, "close": 1.258, "volume": 357526.42, "close_time": 1760594399999, "quote_volume": 450821.16534, "trades": 2152, "taker_buy_base": 186456.64, "taker_buy_quote": 235247.50516 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.257, "high": 1.284, "low": 1.257, "close": 1.277, "volume": 451185.05, "close_time": 1760597999999, "quote_volume": 573266.85253, "trades": 2539, "taker_buy_base": 259155.64, "taker_buy_quote": 329620.49247 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.277, "high": 1.28, "low": 1.26, "close": 1.266, "volume": 329823.37, "close_time": 1760601599999, "quote_volume": 418139.59052, "trades": 1992, "taker_buy_base": 153614.49, "taker_buy_quote": 194687.49296 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.265, "high": 1.268, "low": 1.243, "close": 1.247, "volume": 515686.39, "close_time": 1760605199999, "quote_volume": 646540.70846, "trades": 3543, "taker_buy_base": 180525.42, "taker_buy_quote": 226812.09051 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.246, "high": 1.275, "low": 1.198, "close": 1.264, "volume": 1424689.78, "close_time": 1760608799999, "quote_volume": 1757860.07919, "trades": 8990, "taker_buy_base": 662887.1, "taker_buy_quote": 818221.15744 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.264, "high": 1.29, "low": 1.254, "close": 1.255, "volume": 774149.64, "close_time": 1760612399999, "quote_volume": 982361.57642, "trades": 4543, "taker_buy_base": 364869.25, "taker_buy_quote": 463335.97058 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.255, "high": 1.27, "low": 1.255, "close": 1.264, "volume": 421441.65, "close_time": 1760615999999, "quote_volume": 532672.60916, "trades": 2818, "taker_buy_base": 193558.57, "taker_buy_quote": 244810.48531 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.264, "high": 1.276, "low": 1.261, "close": 1.262, "volume": 494810.27, "close_time": 1760619599999, "quote_volume": 627626.38481, "trades": 2860, "taker_buy_base": 267961.9, "taker_buy_quote": 340282.27164 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.261, "high": 1.265, "low": 1.231, "close": 1.237, "volume": 993688.67, "close_time": 1760623199999, "quote_volume": 1241261.01556, "trades": 5986, "taker_buy_base": 308001.03, "taker_buy_quote": 384561.6902 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.236, "high": 1.26, "low": 1.216, "close": 1.235, "volume": 947037.15, "close_time": 1760626799999, "quote_volume": 1168820.04086, "trades": 5679, "taker_buy_base": 517836.07, "taker_buy_quote": 638996.35708 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.235, "high": 1.245, "low": 1.2, "close": 1.209, "volume": 976901.83, "close_time": 1760630399999, "quote_volume": 1191550.49389, "trades": 6145, "taker_buy_base": 406904.63, "taker_buy_quote": 497025.98269 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.208, "high": 1.264, "low": 1.191, "close": 1.262, "volume": 1682741.2, "close_time": 1760633999999, "quote_volume": 2054121.94546, "trades": 9762, "taker_buy_base": 944735.54, "taker_buy_quote": 1156283.9661 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.261, "high": 1.261, "low": 1.231, "close": 1.235, "volume": 595607.02, "close_time": 1760637599999, "quote_volume": 740276.39479, "trades": 3834, "taker_buy_base": 308740.65, "taker_buy_quote": 384217.15776 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.235, "high": 1.24, "low": 1.22, "close": 1.233, "volume": 440468.36, "close_time": 1760641199999, "quote_volume": 542421.30535, "trades": 2888, "taker_buy_base": 200253.05, "taker_buy_quote": 246880.88712 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.233, "high": 1.234, "low": 1.201, "close": 1.212, "volume": 471597.48, "close_time": 1760644799999, "quote_volume": 573323.52398, "trades": 3385, "taker_buy_base": 206947.07, "taker_buy_quote": 251955.08155 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.213, "high": 1.221, "low": 1.188, "close": 1.196, "volume": 594936.61, "close_time": 1760648399999, "quote_volume": 715093.3344, "trades": 3288, "taker_buy_base": 218142.14, "taker_buy_quote": 262404.36098 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.197, "high": 1.204, "low": 1.19, "close": 1.202, "volume": 282361.27, "close_time": 1760651999999, "quote_volume": 337919.35527, "trades": 1749, "taker_buy_base": 162280.43, "taker_buy_quote": 194334.62191 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.202, "high": 1.205, "low": 1.174, "close": 1.176, "volume": 434674.11, "close_time": 1760655599999, "quote_volume": 515104.05626, "trades": 2566, "taker_buy_base": 204480.47, "taker_buy_quote": 241951.13617 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.175, "high": 1.196, "low": 1.174, "close": 1.185, "volume": 244351.82, "close_time": 1760659199999, "quote_volume": 289918.72607, "trades": 1468, "taker_buy_base": 118766.57, "taker_buy_quote": 140859.75545 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.192, "low": 1.18, "close": 1.19, "volume": 182696.68, "close_time": 1760662799999, "quote_volume": 216649.75706, "trades": 1542, "taker_buy_base": 100838.18, "taker_buy_quote": 119625.51458 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.191, "high": 1.203, "low": 1.185, "close": 1.189, "volume": 268258.9, "close_time": 1760666399999, "quote_volume": 320019.67777, "trades": 1622, "taker_buy_base": 89515.83, "taker_buy_quote": 106999.41838 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.19, "high": 1.2, "low": 1.181, "close": 1.197, "volume": 187009.01, "close_time": 1760669999999, "quote_volume": 222544.23401, "trades": 1492, "taker_buy_base": 101022.2, "taker_buy_quote": 120351.31934 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.197, "high": 1.206, "low": 1.193, "close": 1.199, "volume": 187933.45, "close_time": 1760673599999, "quote_volume": 225383.32929, "trades": 1518, "taker_buy_base": 92119.6, "taker_buy_quote": 110450.41504 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.199, "high": 1.202, "low": 1.192, "close": 1.197, "volume": 66977.29, "close_time": 1760677199999, "quote_volume": 80168.77901, "trades": 1032, "taker_buy_base": 36105.6, "taker_buy_quote": 43226.53508 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.197, "high": 1.199, "low": 1.188, "close": 1.193, "volume": 408109.43, "close_time": 1760680799999, "quote_volume": 486920.91719, "trades": 1639, "taker_buy_base": 158349.85, "taker_buy_quote": 189001.6439 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.194, "high": 1.196, "low": 1.136, "close": 1.147, "volume": 977967.75, "close_time": 1760684399999, "quote_volume": 1132777.09468, "trades": 5582, "taker_buy_base": 381868.01, "taker_buy_quote": 442918.54247 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.147, "high": 1.148, "low": 1.11, "close": 1.113, "volume": 1411727.4, "close_time": 1760687999999, "quote_volume": 1591725.75072, "trades": 7567, "taker_buy_base": 649889.52, "taker_buy_quote": 733293.08437 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.114, "high": 1.122, "low": 1.087, "close": 1.102, "volume": 1795233.39, "close_time": 1760691599999, "quote_volume": 1984013.66347, "trades": 7948, "taker_buy_base": 876536.79, "taker_buy_quote": 970871.53437 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.103, "high": 1.145, "low": 1.097, "close": 1.118, "volume": 1207096.65, "close_time": 1760695199999, "quote_volume": 1350753.762, "trades": 5314, "taker_buy_base": 527710.67, "taker_buy_quote": 591552.37341 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.118, "high": 1.122, "low": 1.098, "close": 1.114, "volume": 1402549.64, "close_time": 1760698799999, "quote_volume": 1554218.29212, "trades": 5743, "taker_buy_base": 642645.42, "taker_buy_quote": 713002.71084 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.114, "high": 1.151, "low": 1.109, "close": 1.137, "volume": 1804571.95, "close_time": 1760702399999, "quote_volume": 2053400.99355, "trades": 6759, "taker_buy_base": 864145.71, "taker_buy_quote": 983240.38163 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.137, "high": 1.153, "low": 1.127, "close": 1.127, "volume": 593643.41, "close_time": 1760705999999, "quote_volume": 677168.57165, "trades": 3193, "taker_buy_base": 267964.41, "taker_buy_quote": 305832.90687 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.128, "high": 1.153, "low": 1.119, "close": 1.142, "volume": 1199706.52, "close_time": 1760709599999, "quote_volume": 1362514.90677, "trades": 5901, "taker_buy_base": 557266.27, "taker_buy_quote": 633354.22835 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.142, "high": 1.146, "low": 1.11, "close": 1.124, "volume": 774537.93, "close_time": 1760713199999, "quote_volume": 873321.34927, "trades": 4818, "taker_buy_base": 354952.91, "taker_buy_quote": 400435.18155 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.124, "high": 1.151, "low": 1.118, "close": 1.151, "volume": 569422.82, "close_time": 1760716799999, "quote_volume": 644525.51345, "trades": 3373, "taker_buy_base": 326893.49, "taker_buy_quote": 370297.09793 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.151, "high": 1.173, "low": 1.137, "close": 1.142, "volume": 988670.24, "close_time": 1760720399999, "quote_volume": 1140748.68101, "trades": 4386, "taker_buy_base": 528198.22, "taker_buy_quote": 610150.8964 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.141, "high": 1.158, "low": 1.139, "close": 1.155, "volume": 390137.34, "close_time": 1760723999999, "quote_volume": 447323.07727, "trades": 2382, "taker_buy_base": 232560.65, "taker_buy_quote": 266754.98365 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.156, "high": 1.18, "low": 1.155, "close": 1.167, "volume": 885837.68, "close_time": 1760727599999, "quote_volume": 1034638.51186, "trades": 3289, "taker_buy_base": 535285.99, "taker_buy_quote": 625278.06525 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.167, "high": 1.173, "low": 1.154, "close": 1.172, "volume": 399279.7, "close_time": 1760731199999, "quote_volume": 465140.75126, "trades": 1743, "taker_buy_base": 253149.15, "taker_buy_quote": 294979.4239 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.172, "high": 1.181, "low": 1.161, "close": 1.174, "volume": 469531.15, "close_time": 1760734799999, "quote_volume": 552010.43063, "trades": 1871, "taker_buy_base": 241670.06, "taker_buy_quote": 284252.51674 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.174, "high": 1.18, "low": 1.168, "close": 1.179, "volume": 414293.34, "close_time": 1760738399999, "quote_volume": 486669.62942, "trades": 2266, "taker_buy_base": 248431.21, "taker_buy_quote": 291913.57516 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.178, "high": 1.18, "low": 1.17, "close": 1.174, "volume": 182939.88, "close_time": 1760741999999, "quote_volume": 214818.97248, "trades": 1769, "taker_buy_base": 76915.29, "taker_buy_quote": 90280.91466 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.173, "high": 1.173, "low": 1.161, "close": 1.163, "volume": 248621.06, "close_time": 1760745599999, "quote_volume": 289837.60081, "trades": 1211, "taker_buy_base": 96209.19, "taker_buy_quote": 112036.84347 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.166, "low": 1.154, "close": 1.16, "volume": 154370.77, "close_time": 1760749199999, "quote_volume": 179015.64356, "trades": 947, "taker_buy_base": 96389.89, "taker_buy_quote": 111777.09357 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.161, "high": 1.175, "low": 1.16, "close": 1.169, "volume": 212088.32, "close_time": 1760752799999, "quote_volume": 247486.99579, "trades": 1200, "taker_buy_base": 77939.25, "taker_buy_quote": 90996.22624 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.168, "high": 1.172, "low": 1.158, "close": 1.161, "volume": 146237.58, "close_time": 1760756399999, "quote_volume": 170439.83751, "trades": 1164, "taker_buy_base": 75771.59, "taker_buy_quote": 88387.94525 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.162, "high": 1.173, "low": 1.161, "close": 1.167, "volume": 109274.41, "close_time": 1760759999999, "quote_volume": 127545.36529, "trades": 810, "taker_buy_base": 68848.22, "taker_buy_quote": 80381.41878 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.167, "high": 1.167, "low": 1.158, "close": 1.16, "volume": 383077.71, "close_time": 1760763599999, "quote_volume": 445094.20896, "trades": 1256, "taker_buy_base": 144075.49, "taker_buy_quote": 167459.42183 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.16, "high": 1.164, "low": 1.148, "close": 1.157, "volume": 253968.99, "close_time": 1760767199999, "quote_volume": 293672.33582, "trades": 1647, "taker_buy_base": 107462.47, "taker_buy_quote": 124288.53081 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.158, "high": 1.166, "low": 1.154, "close": 1.166, "volume": 421854.99, "close_time": 1760770799999, "quote_volume": 489615.07749, "trades": 1684, "taker_buy_base": 274220.78, "taker_buy_quote": 318401.95896 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.166, "high": 1.19, "low": 1.164, "close": 1.171, "volume": 685072.03, "close_time": 1760774399999, "quote_volume": 809354.58818, "trades": 3492, "taker_buy_base": 323518.4, "taker_buy_quote": 382442.68321 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.171, "high": 1.177, "low": 1.159, "close": 1.159, "volume": 309892.23, "close_time": 1760777999999, "quote_volume": 362405.74429, "trades": 1579, "taker_buy_base": 122521.83, "taker_buy_quote": 143478.58812 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.159, "high": 1.171, "low": 1.155, "close": 1.162, "volume": 382666.33, "close_time": 1760781599999, "quote_volume": 444940.98922, "trades": 1693, "taker_buy_base": 224567.4, "taker_buy_quote": 261274.39463 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.163, "high": 1.166, "low": 1.154, "close": 1.159, "volume": 256441.72, "close_time": 1760785199999, "quote_volume": 297755.40769, "trades": 1551, "taker_buy_base": 112605.41, "taker_buy_quote": 130823.93046 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.158, "high": 1.164, "low": 1.151, "close": 1.156, "volume": 334206.49, "close_time": 1760788799999, "quote_volume": 386603.18624, "trades": 1406, "taker_buy_base": 163091.04, "taker_buy_quote": 188767.81237 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.156, "high": 1.159, "low": 1.148, "close": 1.153, "volume": 187725.1, "close_time": 1760792399999, "quote_volume": 216572.89479, "trades": 1237, "taker_buy_base": 98500.92, "taker_buy_quote": 113676.09094 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.153, "high": 1.153, "low": 1.132, "close": 1.138, "volume": 571440.65, "close_time": 1760795999999, "quote_volume": 652135.37139, "trades": 1938, "taker_buy_base": 241203.02, "taker_buy_quote": 275091.37725 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.138, "high": 1.151, "low": 1.131, "close": 1.147, "volume": 281576.8, "close_time": 1760799599999, "quote_volume": 321595.53235, "trades": 1985, "taker_buy_base": 139027.5, "taker_buy_quote": 158846.68742 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.147, "high": 1.153, "low": 1.138, "close": 1.143, "volume": 275647.35, "close_time": 1760803199999, "quote_volume": 316191.99617, "trades": 1477, "taker_buy_base": 136626.37, "taker_buy_quote": 156835.2738 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.142, "high": 1.144, "low": 1.119, "close": 1.133, "volume": 504778.4, "close_time": 1760806799999, "quote_volume": 569533.24852, "trades": 1740, "taker_buy_base": 144725.72, "taker_buy_quote": 163402.37484 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.132, "high": 1.148, "low": 1.127, "close": 1.146, "volume": 234580.71, "close_time": 1760810399999, "quote_volume": 267044.33376, "trades": 1275, "taker_buy_base": 145739.09, "taker_buy_quote": 166039.8492 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.146, "high": 1.148, "low": 1.132, "close": 1.134, "volume": 265909.72, "close_time": 1760813999999, "quote_volume": 302494.66553, "trades": 908, "taker_buy_base": 79454.33, "taker_buy_quote": 90429.25476 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.134, "high": 1.14, "low": 1.133, "close": 1.139, "volume": 124367.64, "close_time": 1760817599999, "quote_volume": 141420.19018, "trades": 675, "taker_buy_base": 79335.36, "taker_buy_quote": 90227.90132 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.14, "high": 1.15, "low": 1.138, "close": 1.138, "volume": 375904.54, "close_time": 1760821199999, "quote_volume": 430129.22543, "trades": 1250, "taker_buy_base": 216191.38, "taker_buy_quote": 247666.1456 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.139, "high": 1.141, "low": 1.13, "close": 1.141, "volume": 516189.49, "close_time": 1760824799999, "quote_volume": 585917.03356, "trades": 1207, "taker_buy_base": 242175.02, "taker_buy_quote": 274943.1859 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.14, "high": 1.142, "low": 1.134, "close": 1.135, "volume": 113699.74, "close_time": 1760828399999, "quote_volume": 129367.44195, "trades": 614, "taker_buy_base": 58983.28, "taker_buy_quote": 67136.57318 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.135, "high": 1.137, "low": 1.129, "close": 1.136, "volume": 169745.17, "close_time": 1760831999999, "quote_volume": 192297.47536, "trades": 793, "taker_buy_base": 107308.56, "taker_buy_quote": 121588.90333 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.136, "high": 1.138, "low": 1.123, "close": 1.132, "volume": 376564.15, "close_time": 1760835599999, "quote_volume": 425479.32281, "trades": 1070, "taker_buy_base": 208457.51, "taker_buy_quote": 235543.31204 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.132, "high": 1.139, "low": 1.128, "close": 1.138, "volume": 101261.01, "close_time": 1760839199999, "quote_volume": 114835.34659, "trades": 551, "taker_buy_base": 43539.21, "taker_buy_quote": 49400.5735 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.138, "high": 1.14, "low": 1.129, "close": 1.136, "volume": 257211.95, "close_time": 1760842799999, "quote_volume": 291514.56009, "trades": 623, "taker_buy_base": 61014.77, "taker_buy_quote": 69248.90501 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.136, "high": 1.153, "low": 1.133, "close": 1.152, "volume": 182106.13, "close_time": 1760846399999, "quote_volume": 208223.50278, "trades": 827, "taker_buy_base": 99077.58, "taker_buy_quote": 113377.99598 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.151, "high": 1.153, "low": 1.138, "close": 1.138, "volume": 267948.31, "close_time": 1760849999999, "quote_volume": 306534.83116, "trades": 813, "taker_buy_base": 81874.16, "taker_buy_quote": 93706.46996 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.139, "high": 1.147, "low": 1.134, "close": 1.137, "volume": 181534.85, "close_time": 1760853599999, "quote_volume": 206871.07964, "trades": 766, "taker_buy_base": 78640.32, "taker_buy_quote": 89748.2313 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.137, "high": 1.141, "low": 1.129, "close": 1.133, "volume": 135857.1, "close_time": 1760857199999, "quote_volume": 153940.65089, "trades": 660, "taker_buy_base": 72248.4, "taker_buy_quote": 81901.78484 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.132, "high": 1.141, "low": 1.131, "close": 1.14, "volume": 340400.79, "close_time": 1760860799999, "quote_volume": 386785.502, "trades": 1439, "taker_buy_base": 156147.69, "taker_buy_quote": 177645.49759 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.139, "high": 1.155, "low": 1.126, "close": 1.126, "volume": 681224.3, "close_time": 1760864399999, "quote_volume": 775859.06324, "trades": 2821, "taker_buy_base": 337339.96, "taker_buy_quote": 384262.70274 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.126, "high": 1.157, "low": 1.114, "close": 1.146, "volume": 673436.93, "close_time": 1760867999999, "quote_volume": 764286.35036, "trades": 3210, "taker_buy_base": 378282.16, "taker_buy_quote": 429452.68583 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.148, "high": 1.17, "low": 1.141, "close": 1.144, "volume": 1124692.44, "close_time": 1760871599999, "quote_volume": 1298104.02693, "trades": 4525, "taker_buy_base": 610987.29, "taker_buy_quote": 705768.34447 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.144, "high": 1.158, "low": 1.123, "close": 1.131, "volume": 1049598.14, "close_time": 1760875199999, "quote_volume": 1197039.96797, "trades": 4534, "taker_buy_base": 464251.27, "taker_buy_quote": 529061.21364 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.131, "high": 1.134, "low": 1.084, "close": 1.113, "volume": 2290740.41, "close_time": 1760878799999, "quote_volume": 2528592.86183, "trades": 20197, "taker_buy_base": 1387205.7, "taker_buy_quote": 1531579.36856 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.113, "high": 1.151, "low": 1.113, "close": 1.144, "volume": 3169725.16, "close_time": 1760882399999, "quote_volume": 3589779.68827, "trades": 26088, "taker_buy_base": 1936643.12, "taker_buy_quote": 2192901.88433 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.144, "high": 1.155, "low": 1.132, "close": 1.154, "volume": 1964718.37, "close_time": 1760885999999, "quote_volume": 2249986.84403, "trades": 8058, "taker_buy_base": 1081305.16, "taker_buy_quote": 1238840.24188 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.154, "high": 1.158, "low": 1.137, "close": 1.138, "volume": 1279421.13, "close_time": 1760889599999, "quote_volume": 1465029.49132, "trades": 4788, "taker_buy_base": 602663.92, "taker_buy_quote": 690360.19846 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.138, "high": 1.156, "low": 1.127, "close": 1.152, "volume": 1250738.77, "close_time": 1760893199999, "quote_volume": 1425881.04088, "trades": 7552, "taker_buy_base": 746470.05, "taker_buy_quote": 851838.90101 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.152, "high": 1.178, "low": 1.15, "close": 1.165, "volume": 1620178.36, "close_time": 1760896799999, "quote_volume": 1888988.43103, "trades": 7132, "taker_buy_base": 1022772.33, "taker_buy_quote": 1192691.41818 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.165, "high": 1.172, "low": 1.147, "close": 1.158, "volume": 901942.13, "close_time": 1760900399999, "quote_volume": 1043574.83848, "trades": 6564, "taker_buy_base": 405211.96, "taker_buy_quote": 469090.00305 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.158, "high": 1.158, "low": 1.138, "close": 1.144, "volume": 882607.81, "close_time": 1760903999999, "quote_volume": 1012094.80818, "trades": 7920, "taker_buy_base": 348279.98, "taker_buy_quote": 399387.50468 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.144, "high": 1.147, "low": 1.135, "close": 1.144, "volume": 941512.07, "close_time": 1760907599999, "quote_volume": 1073898.65223, "trades": 8049, "taker_buy_base": 479856.35, "taker_buy_quote": 547399.36625 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.144, "high": 1.145, "low": 1.118, "close": 1.124, "volume": 757652.34, "close_time": 1760911199999, "quote_volume": 854318.07415, "trades": 6245, "taker_buy_base": 378296.22, "taker_buy_quote": 426537.88338 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.124, "high": 1.13, "low": 1.119, "close": 1.121, "volume": 852018.73, "close_time": 1760914799999, "quote_volume": 957971.14651, "trades": 6287, "taker_buy_base": 461133.49, "taker_buy_quote": 518609.67173 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.121, "high": 1.121, "low": 1.09, "close": 1.094, "volume": 980072.32, "close_time": 1760918399999, "quote_volume": 1080030.27749, "trades": 6039, "taker_buy_base": 447977.45, "taker_buy_quote": 493602.15072 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.094, "high": 1.095, "low": 1.066, "close": 1.076, "volume": 1413633.73, "close_time": 1760921999999, "quote_volume": 1524616.35194, "trades": 6864, "taker_buy_base": 814036.6, "taker_buy_quote": 878287.40839 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.076, "high": 1.089, "low": 1.074, "close": 1.082, "volume": 720850.7, "close_time": 1760925599999, "quote_volume": 779734.02708, "trades": 3902, "taker_buy_base": 449402.04, "taker_buy_quote": 486191.71173 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.08, "high": 1.093, "low": 1.069, "close": 1.087, "volume": 483381.03, "close_time": 1760929199999, "quote_volume": 521872.13989, "trades": 2202, "taker_buy_base": 242066.02, "taker_buy_quote": 261236.83125 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.087, "high": 1.132, "low": 1.083, "close": 1.126, "volume": 703901.59, "close_time": 1760932799999, "quote_volume": 778651.75525, "trades": 3328, "taker_buy_base": 368833.61, "taker_buy_quote": 407631.28396 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.127, "high": 1.132, "low": 1.11, "close": 1.115, "volume": 728781.2, "close_time": 1760936399999, "quote_volume": 815788.88607, "trades": 4087, "taker_buy_base": 323052.25, "taker_buy_quote": 361928.13716 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.114, "high": 1.126, "low": 1.101, "close": 1.123, "volume": 1005035.12, "close_time": 1760939999999, "quote_volume": 1118419.3929, "trades": 6118, "taker_buy_base": 524089.91, "taker_buy_quote": 583696.74802 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.123, "high": 1.149, "low": 1.115, "close": 1.14, "volume": 1205876.16, "close_time": 1760943599999, "quote_volume": 1362960.07131, "trades": 6140, "taker_buy_base": 621574.7, "taker_buy_quote": 703255.95556 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.139, "high": 1.152, "low": 1.129, "close": 1.138, "volume": 1458787.58, "close_time": 1760947199999, "quote_volume": 1667386.06004, "trades": 7463, "taker_buy_base": 461567.59, "taker_buy_quote": 527100.5328 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.138, "high": 1.14, "low": 1.121, "close": 1.134, "volume": 898274.9, "close_time": 1760950799999, "quote_volume": 1015167.10253, "trades": 5803, "taker_buy_base": 444137.63, "taker_buy_quote": 502101.93492 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.134, "high": 1.136, "low": 1.124, "close": 1.126, "volume": 397983.59, "close_time": 1760954399999, "quote_volume": 449200.45257, "trades": 5356, "taker_buy_base": 190641.07, "taker_buy_quote": 215211.42266 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.127, "high": 1.134, "low": 1.102, "close": 1.115, "volume": 1247293.82, "close_time": 1760957999999, "quote_volume": 1396132.56746, "trades": 5069, "taker_buy_base": 498785.99, "taker_buy_quote": 559259.77178 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.114, "high": 1.118, "low": 1.108, "close": 1.114, "volume": 384245.18, "close_time": 1760961599999, "quote_volume": 427842.80563, "trades": 1982, "taker_buy_base": 178365.89, "taker_buy_quote": 198729.98902 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.114, "high": 1.122, "low": 1.111, "close": 1.12, "volume": 537774.78, "close_time": 1760965199999, "quote_volume": 599700.03529, "trades": 2275, "taker_buy_base": 296504.22, "taker_buy_quote": 330780.3073 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.12, "high": 1.135, "low": 1.113, "close": 1.128, "volume": 1010853.53, "close_time": 1760968799999, "quote_volume": 1139999.45401, "trades": 4585, "taker_buy_base": 596871.91, "taker_buy_quote": 672941.36741 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.128, "high": 1.163, "low": 1.108, "close": 1.148, "volume": 1732814.72, "close_time": 1760972399999, "quote_volume": 1980277.73249, "trades": 6969, "taker_buy_base": 921710.31, "taker_buy_quote": 1053675.22544 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.148, "high": 1.151, "low": 1.126, "close": 1.126, "volume": 786916.61, "close_time": 1760975999999, "quote_volume": 895786.80412, "trades": 4279, "taker_buy_base": 363978.1, "taker_buy_quote": 414612.60993 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.126, "high": 1.126, "low": 1.093, "close": 1.109, "volume": 1571359.6, "close_time": 1760979599999, "quote_volume": 1742804.47938, "trades": 6453, "taker_buy_base": 644448.86, "taker_buy_quote": 714836.90863 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.108, "high": 1.118, "low": 1.092, "close": 1.102, "volume": 793522.89, "close_time": 1760983199999, "quote_volume": 875325.53484, "trades": 2921, "taker_buy_base": 292273.63, "taker_buy_quote": 322673.69878 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.102, "high": 1.11, "low": 1.097, "close": 1.105, "volume": 351051.35, "close_time": 1760986799999, "quote_volume": 387525.27222, "trades": 1435, "taker_buy_base": 168156.39, "taker_buy_quote": 185708.59664 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.105, "high": 1.114, "low": 1.098, "close": 1.11, "volume": 581077.62, "close_time": 1760990399999, "quote_volume": 641620.88296, "trades": 2421, "taker_buy_base": 278855.18, "taker_buy_quote": 307983.42554 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.11, "high": 1.115, "low": 1.104, "close": 1.113, "volume": 242616.4, "close_time": 1760993999999, "quote_volume": 269384.6556, "trades": 1215, "taker_buy_base": 137309.72, "taker_buy_quote": 152500.55951 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.113, "high": 1.137, "low": 1.113, "close": 1.129, "volume": 546353.03, "close_time": 1760997599999, "quote_volume": 615106.626, "trades": 2346, "taker_buy_base": 277799.22, "taker_buy_quote": 312600.87407 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.129, "high": 1.152, "low": 1.121, "close": 1.144, "volume": 545843.86, "close_time": 1761001199999, "quote_volume": 621902.4857, "trades": 1993, "taker_buy_base": 340146.85, "taker_buy_quote": 387827.50213 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.143, "high": 1.155, "low": 1.138, "close": 1.151, "volume": 292564.16, "close_time": 1761004799999, "quote_volume": 336006.65292, "trades": 1688, "taker_buy_base": 146967.79, "taker_buy_quote": 168788.23902 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.151, "high": 1.151, "low": 1.137, "close": 1.139, "volume": 317417.03, "close_time": 1761008399999, "quote_volume": 362682.5466, "trades": 2141, "taker_buy_base": 141462.79, "taker_buy_quote": 161769.81609 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.14, "high": 1.145, "low": 1.115, "close": 1.122, "volume": 410316.84, "close_time": 1761011999999, "quote_volume": 462006.6691, "trades": 3401, "taker_buy_base": 177493.54, "taker_buy_quote": 199964.23822 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.121, "high": 1.122, "low": 1.107, "close": 1.11, "volume": 255413.07, "close_time": 1761015599999, "quote_volume": 284186.1696, "trades": 1689, "taker_buy_base": 104583.72, "taker_buy_quote": 116414.07219 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.11, "high": 1.114, "low": 1.089, "close": 1.093, "volume": 484435.91, "close_time": 1761019199999, "quote_volume": 532584.78781, "trades": 1871, "taker_buy_base": 141606.64, "taker_buy_quote": 155753.15111 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.093, "high": 1.094, "low": 1.047, "close": 1.051, "volume": 1082607.01, "close_time": 1761022799999, "quote_volume": 1155626.40133, "trades": 5343, "taker_buy_base": 447709.28, "taker_buy_quote": 478366.84455 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.051, "high": 1.065, "low": 1.048, "close": 1.049, "volume": 517881.26, "close_time": 1761026399999, "quote_volume": 547012.00872, "trades": 2979, "taker_buy_base": 234120.51, "taker_buy_quote": 247318.97898 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.049, "high": 1.062, "low": 1.048, "close": 1.056, "volume": 541771.23, "close_time": 1761029999999, "quote_volume": 571384.66138, "trades": 3253, "taker_buy_base": 305447.68, "taker_buy_quote": 322279.08553 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.055, "high": 1.058, "low": 1.049, "close": 1.054, "volume": 515798.72, "close_time": 1761033599999, "quote_volume": 543428.71795, "trades": 2923, "taker_buy_base": 215243.68, "taker_buy_quote": 226879.37835 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.054, "high": 1.054, "low": 1.037, "close": 1.049, "volume": 673674.57, "close_time": 1761037199999, "quote_volume": 704958.84681, "trades": 2260, "taker_buy_base": 372822.0, "taker_buy_quote": 390342.05848 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.048, "high": 1.052, "low": 1.043, "close": 1.045, "volume": 301090.2, "close_time": 1761040799999, "quote_volume": 315288.163, "trades": 1279, "taker_buy_base": 138512.73, "taker_buy_quote": 145064.33114 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.045, "high": 1.063, "low": 1.038, "close": 1.055, "volume": 386321.04, "close_time": 1761044399999, "quote_volume": 405601.39435, "trades": 1804, "taker_buy_base": 195846.42, "taker_buy_quote": 205673.11032 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.055, "high": 1.067, "low": 1.05, "close": 1.066, "volume": 424993.71, "close_time": 1761047999999, "quote_volume": 449269.3601, "trades": 1617, "taker_buy_base": 244389.2, "taker_buy_quote": 258422.42224 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.065, "high": 1.087, "low": 1.06, "close": 1.075, "volume": 480901.54, "close_time": 1761051599999, "quote_volume": 517149.02823, "trades": 1950, "taker_buy_base": 244121.17, "taker_buy_quote": 262605.24385 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.076, "high": 1.083, "low": 1.065, "close": 1.078, "volume": 439746.68, "close_time": 1761055199999, "quote_volume": 472116.43638, "trades": 2581, "taker_buy_base": 207139.79, "taker_buy_quote": 222608.35417 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.079, "high": 1.15, "low": 1.075, "close": 1.146, "volume": 1309945.18, "close_time": 1761058799999, "quote_volume": 1455649.67471, "trades": 5768, "taker_buy_base": 676869.51, "taker_buy_quote": 754882.29478 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.147, "high": 1.175, "low": 1.14, "close": 1.167, "volume": 2174027.26, "close_time": 1761062399999, "quote_volume": 2520679.52518, "trades": 15401, "taker_buy_base": 1122087.68, "taker_buy_quote": 1302150.99152 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.166, "high": 1.198, "low": 1.154, "close": 1.17, "volume": 2055216.5, "close_time": 1761065999999, "quote_volume": 2416755.48496, "trades": 12023, "taker_buy_base": 1082827.41, "taker_buy_quote": 1274569.52619 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.171, "high": 1.192, "low": 1.163, "close": 1.174, "volume": 1731870.08, "close_time": 1761069599999, "quote_volume": 2036677.21977, "trades": 11610, "taker_buy_base": 887623.39, "taker_buy_quote": 1044188.29788 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.174, "high": 1.181, "low": 1.161, "close": 1.177, "volume": 586425.15, "close_time": 1761073199999, "quote_volume": 686115.64254, "trades": 5725, "taker_buy_base": 359359.74, "taker_buy_quote": 420739.76856 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.177, "high": 1.181, "low": 1.156, "close": 1.157, "volume": 371822.7, "close_time": 1761076799999, "quote_volume": 433407.70036, "trades": 3464, "taker_buy_base": 186421.19, "taker_buy_quote": 217437.95586 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.156, "high": 1.16, "low": 1.132, "close": 1.143, "volume": 1105933.29, "close_time": 1761080399999, "quote_volume": 1264956.61666, "trades": 6502, "taker_buy_base": 461291.02, "taker_buy_quote": 527803.83709 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.142, "high": 1.145, "low": 1.116, "close": 1.131, "volume": 967806.76, "close_time": 1761083999999, "quote_volume": 1092670.48695, "trades": 4408, "taker_buy_base": 455430.72, "taker_buy_quote": 514642.88207 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.13, "high": 1.13, "low": 1.093, "close": 1.096, "volume": 708399.38, "close_time": 1761087599999, "quote_volume": 783210.36548, "trades": 3930, "taker_buy_base": 258423.62, "taker_buy_quote": 285699.34663 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.096, "high": 1.1, "low": 1.074, "close": 1.08, "volume": 443694.22, "close_time": 1761091199999, "quote_volume": 482591.9239, "trades": 2851, "taker_buy_base": 180016.79, "taker_buy_quote": 196024.13108 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.088, "low": 1.064, "close": 1.07, "volume": 528129.9, "close_time": 1761094799999, "quote_volume": 568069.91625, "trades": 2698, "taker_buy_base": 197448.0, "taker_buy_quote": 212489.47638 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.07, "high": 1.082, "low": 1.061, "close": 1.063, "volume": 400405.85, "close_time": 1761098399999, "quote_volume": 427502.57177, "trades": 2156, "taker_buy_base": 196701.12, "taker_buy_quote": 210024.11966 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.063, "high": 1.076, "low": 1.061, "close": 1.073, "volume": 306259.58, "close_time": 1761101999999, "quote_volume": 328127.41924, "trades": 1984, "taker_buy_base": 179982.36, "taker_buy_quote": 192798.3988 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.072, "high": 1.078, "low": 1.07, "close": 1.078, "volume": 511612.58, "close_time": 1761105599999, "quote_volume": 548863.19766, "trades": 3788, "taker_buy_base": 253045.59, "taker_buy_quote": 271559.4712 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.077, "high": 1.089, "low": 1.074, "close": 1.086, "volume": 276937.89, "close_time": 1761109199999, "quote_volume": 300190.60161, "trades": 2779, "taker_buy_base": 151068.01, "taker_buy_quote": 163768.46105 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.085, "high": 1.092, "low": 1.065, "close": 1.072, "volume": 425693.34, "close_time": 1761112799999, "quote_volume": 459088.78774, "trades": 3720, "taker_buy_base": 172298.38, "taker_buy_quote": 185964.86449 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.071, "high": 1.081, "low": 1.069, "close": 1.07, "volume": 340711.85, "close_time": 1761116399999, "quote_volume": 365892.36377, "trades": 2514, "taker_buy_base": 139662.66, "taker_buy_quote": 150094.58911 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.069, "high": 1.076, "low": 1.062, "close": 1.073, "volume": 505526.05, "close_time": 1761119999999, "quote_volume": 540668.66153, "trades": 2304, "taker_buy_base": 342654.05, "taker_buy_quote": 366541.80029 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.072, "high": 1.079, "low": 1.066, "close": 1.076, "volume": 389311.14, "close_time": 1761123599999, "quote_volume": 417520.98102, "trades": 2432, "taker_buy_base": 228050.71, "taker_buy_quote": 244726.55807 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.075, "high": 1.084, "low": 1.068, "close": 1.07, "volume": 486994.54, "close_time": 1761127199999, "quote_volume": 523150.38164, "trades": 3296, "taker_buy_base": 203649.74, "taker_buy_quote": 218985.99092 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.069, "high": 1.081, "low": 1.064, "close": 1.067, "volume": 435499.72, "close_time": 1761130799999, "quote_volume": 467295.18074, "trades": 2799, "taker_buy_base": 252447.44, "taker_buy_quote": 270952.01188 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.067, "high": 1.104, "low": 1.055, "close": 1.093, "volume": 1193508.28, "close_time": 1761134399999, "quote_volume": 1293986.96879, "trades": 5731, "taker_buy_base": 665757.43, "taker_buy_quote": 722576.29555 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.093, "high": 1.095, "low": 1.075, "close": 1.079, "volume": 558085.95, "close_time": 1761137999999, "quote_volume": 605250.92186, "trades": 3336, "taker_buy_base": 259089.93, "taker_buy_quote": 281572.60922 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.079, "high": 1.098, "low": 1.068, "close": 1.095, "volume": 1031208.43, "close_time": 1761141599999, "quote_volume": 1111584.79979, "trades": 8430, "taker_buy_base": 444982.05, "taker_buy_quote": 480258.5561 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.095, "high": 1.098, "low": 1.066, "close": 1.098, "volume": 948874.35, "close_time": 1761145199999, "quote_volume": 1024372.69943, "trades": 6688, "taker_buy_base": 509441.5, "taker_buy_quote": 550603.79452 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.098, "high": 1.103, "low": 1.069, "close": 1.082, "volume": 690872.83, "close_time": 1761148799999, "quote_volume": 747576.36879, "trades": 7682, "taker_buy_base": 322994.92, "taker_buy_quote": 349826.46425 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.082, "high": 1.084, "low": 1.063, "close": 1.067, "volume": 707149.55, "close_time": 1761152399999, "quote_volume": 759012.63201, "trades": 5704, "taker_buy_base": 313696.22, "taker_buy_quote": 336721.58993 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.067, "high": 1.068, "low": 1.043, "close": 1.047, "volume": 679032.88, "close_time": 1761155999999, "quote_volume": 716445.66124, "trades": 3701, "taker_buy_base": 269696.24, "taker_buy_quote": 284786.80617 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.046, "high": 1.058, "low": 1.042, "close": 1.05, "volume": 499197.17, "close_time": 1761159599999, "quote_volume": 523898.64846, "trades": 3223, "taker_buy_base": 240211.7, "taker_buy_quote": 252175.76307 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.049, "high": 1.064, "low": 1.04, "close": 1.051, "volume": 448098.22, "close_time": 1761163199999, "quote_volume": 472122.85075, "trades": 3022, "taker_buy_base": 245552.69, "taker_buy_quote": 258850.19675 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.05, "high": 1.055, "low": 1.038, "close": 1.038, "volume": 468471.21, "close_time": 1761166799999, "quote_volume": 489457.16712, "trades": 2795, "taker_buy_base": 212026.37, "taker_buy_quote": 221509.62603 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.039, "high": 1.04, "low": 1.005, "close": 1.023, "volume": 1172649.29, "close_time": 1761170399999, "quote_volume": 1196919.44968, "trades": 5703, "taker_buy_base": 512603.91, "taker_buy_quote": 522963.91415 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.021, "high": 1.03, "low": 1.018, "close": 1.023, "volume": 355236.24, "close_time": 1761173999999, "quote_volume": 363386.57251, "trades": 1868, "taker_buy_base": 162405.41, "taker_buy_quote": 166210.79011 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.023, "high": 1.053, "low": 1.023, "close": 1.046, "volume": 331696.65, "close_time": 1761177599999, "quote_volume": 345217.84949, "trades": 2085, "taker_buy_base": 194978.37, "taker_buy_quote": 202970.66402 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.049, "low": 1.039, "close": 1.047, "volume": 182793.56, "close_time": 1761181199999, "quote_volume": 190884.82972, "trades": 1327, "taker_buy_base": 83530.49, "taker_buy_quote": 87232.09962 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.047, "high": 1.056, "low": 1.046, "close": 1.051, "volume": 234355.16, "close_time": 1761184799999, "quote_volume": 246382.33018, "trades": 1855, "taker_buy_base": 102414.18, "taker_buy_quote": 107746.09725 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.051, "high": 1.061, "low": 1.048, "close": 1.06, "volume": 131122.12, "close_time": 1761188399999, "quote_volume": 138456.54706, "trades": 1159, "taker_buy_base": 91920.12, "taker_buy_quote": 97074.20144 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.06, "high": 1.064, "low": 1.057, "close": 1.06, "volume": 98493.21, "close_time": 1761191999999, "quote_volume": 104448.43876, "trades": 1084, "taker_buy_base": 46436.04, "taker_buy_quote": 49279.22048 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.06, "high": 1.074, "low": 1.057, "close": 1.069, "volume": 392658.63, "close_time": 1761195599999, "quote_volume": 418847.00549, "trades": 3513, "taker_buy_base": 197738.53, "taker_buy_quote": 211125.93149 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.069, "high": 1.072, "low": 1.062, "close": 1.067, "volume": 189357.54, "close_time": 1761199199999, "quote_volume": 202199.39032, "trades": 1626, "taker_buy_base": 78717.27, "taker_buy_quote": 84036.63994 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.066, "high": 1.091, "low": 1.064, "close": 1.09, "volume": 525954.16, "close_time": 1761202799999, "quote_volume": 568950.63709, "trades": 3708, "taker_buy_base": 338813.9, "taker_buy_quote": 366779.65187 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.09, "high": 1.091, "low": 1.076, "close": 1.081, "volume": 310767.14, "close_time": 1761206399999, "quote_volume": 336506.58742, "trades": 2094, "taker_buy_base": 152296.36, "taker_buy_quote": 164925.82591 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.081, "high": 1.084, "low": 1.075, "close": 1.078, "volume": 213207.43, "close_time": 1761209999999, "quote_volume": 229973.76678, "trades": 1592, "taker_buy_base": 98235.75, "taker_buy_quote": 106030.05003 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.078, "high": 1.083, "low": 1.074, "close": 1.082, "volume": 170376.93, "close_time": 1761213599999, "quote_volume": 183721.07143, "trades": 1418, "taker_buy_base": 67653.16, "taker_buy_quote": 73020.57933 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.082, "high": 1.088, "low": 1.072, "close": 1.073, "volume": 379424.74, "close_time": 1761217199999, "quote_volume": 409152.11565, "trades": 2010, "taker_buy_base": 148420.44, "taker_buy_quote": 160238.47613 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.072, "high": 1.073, "low": 1.062, "close": 1.066, "volume": 238009.08, "close_time": 1761220799999, "quote_volume": 254341.85063, "trades": 2606, "taker_buy_base": 88548.43, "taker_buy_quote": 94689.23584 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.065, "high": 1.078, "low": 1.053, "close": 1.076, "volume": 571459.17, "close_time": 1761224399999, "quote_volume": 609101.19097, "trades": 4494, "taker_buy_base": 260298.58, "taker_buy_quote": 277814.94718 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.075, "high": 1.087, "low": 1.066, "close": 1.086, "volume": 383316.28, "close_time": 1761227999999, "quote_volume": 413030.64171, "trades": 2598, "taker_buy_base": 180512.43, "taker_buy_quote": 194837.69741 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.087, "high": 1.087, "low": 1.067, "close": 1.082, "volume": 603351.46, "close_time": 1761231599999, "quote_volume": 650169.21562, "trades": 3498, "taker_buy_base": 224681.81, "taker_buy_quote": 242369.48108 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.083, "high": 1.103, "low": 1.077, "close": 1.096, "volume": 600365.48, "close_time": 1761235199999, "quote_volume": 656568.6203, "trades": 3548, "taker_buy_base": 338714.9, "taker_buy_quote": 370538.58378 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.095, "high": 1.099, "low": 1.079, "close": 1.098, "volume": 384980.42, "close_time": 1761238799999, "quote_volume": 419629.35216, "trades": 2438, "taker_buy_base": 191006.52, "taker_buy_quote": 208424.38516 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.097, "high": 1.105, "low": 1.082, "close": 1.099, "volume": 513670.2, "close_time": 1761242399999, "quote_volume": 562250.51385, "trades": 3642, "taker_buy_base": 252526.91, "taker_buy_quote": 276537.81669 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.099, "high": 1.1, "low": 1.082, "close": 1.085, "volume": 365742.82, "close_time": 1761245999999, "quote_volume": 398117.54101, "trades": 1971, "taker_buy_base": 172389.33, "taker_buy_quote": 187564.16652 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.085, "high": 1.091, "low": 1.078, "close": 1.089, "volume": 381268.51, "close_time": 1761249599999, "quote_volume": 413011.32303, "trades": 1910, "taker_buy_base": 127826.53, "taker_buy_quote": 138736.69161 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.089, "high": 1.089, "low": 1.068, "close": 1.072, "volume": 629357.67, "close_time": 1761253199999, "quote_volume": 680321.70263, "trades": 2454, "taker_buy_base": 194848.02, "taker_buy_quote": 210686.04619 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.072, "high": 1.077, "low": 1.07, "close": 1.073, "volume": 234988.66, "close_time": 1761256799999, "quote_volume": 252109.03787, "trades": 1654, "taker_buy_base": 97592.98, "taker_buy_quote": 104790.81374 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.073, "high": 1.079, "low": 1.072, "close": 1.075, "volume": 179196.3, "close_time": 1761260399999, "quote_volume": 192900.10974, "trades": 1403, "taker_buy_base": 117098.44, "taker_buy_quote": 126110.58078 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.075, "high": 1.081, "low": 1.073, "close": 1.077, "volume": 140313.71, "close_time": 1761263999999, "quote_volume": 151125.30139, "trades": 1057, "taker_buy_base": 66323.03, "taker_buy_quote": 71441.30922 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.078, "high": 1.09, "low": 1.072, "close": 1.085, "volume": 183035.73, "close_time": 1761267599999, "quote_volume": 197934.8096, "trades": 1566, "taker_buy_base": 102309.32, "taker_buy_quote": 110782.98757 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.085, "high": 1.089, "low": 1.073, "close": 1.078, "volume": 221725.88, "close_time": 1761271199999, "quote_volume": 239110.57532, "trades": 1242, "taker_buy_base": 114794.54, "taker_buy_quote": 123706.31789 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.078, "high": 1.079, "low": 1.069, "close": 1.073, "volume": 201996.24, "close_time": 1761274799999, "quote_volume": 216922.47643, "trades": 1516, "taker_buy_base": 77915.89, "taker_buy_quote": 83658.28222 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.072, "high": 1.073, "low": 1.067, "close": 1.071, "volume": 218632.09, "close_time": 1761278399999, "quote_volume": 233879.65767, "trades": 1345, "taker_buy_base": 73685.78, "taker_buy_quote": 78884.90395 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.071, "high": 1.104, "low": 1.068, "close": 1.099, "volume": 450842.74, "close_time": 1761281999999, "quote_volume": 493174.41296, "trades": 3318, "taker_buy_base": 236474.95, "taker_buy_quote": 258404.96265 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.098, "high": 1.108, "low": 1.092, "close": 1.101, "volume": 467293.4, "close_time": 1761285599999, "quote_volume": 513134.29296, "trades": 2791, "taker_buy_base": 210337.2, "taker_buy_quote": 231222.85438 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.101, "high": 1.11, "low": 1.098, "close": 1.109, "volume": 480361.21, "close_time": 1761289199999, "quote_volume": 530134.98146, "trades": 2697, "taker_buy_base": 221450.56, "taker_buy_quote": 244557.20416 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.108, "high": 1.109, "low": 1.094, "close": 1.096, "volume": 390665.82, "close_time": 1761292799999, "quote_volume": 430826.23756, "trades": 2563, "taker_buy_base": 154024.9, "taker_buy_quote": 170030.22981 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.109, "low": 1.089, "close": 1.101, "volume": 402716.84, "close_time": 1761296399999, "quote_volume": 441731.69752, "trades": 2194, "taker_buy_base": 175128.32, "taker_buy_quote": 192287.01412 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.1, "high": 1.102, "low": 1.094, "close": 1.098, "volume": 328252.37, "close_time": 1761299999999, "quote_volume": 360596.25439, "trades": 1616, "taker_buy_base": 184653.93, "taker_buy_quote": 202908.84613 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.098, "high": 1.1, "low": 1.09, "close": 1.093, "volume": 256768.64, "close_time": 1761303599999, "quote_volume": 281291.62103, "trades": 2934, "taker_buy_base": 114018.14, "taker_buy_quote": 124936.16248 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.093, "high": 1.098, "low": 1.079, "close": 1.098, "volume": 291081.22, "close_time": 1761307199999, "quote_volume": 316790.12783, "trades": 1983, "taker_buy_base": 132261.46, "taker_buy_quote": 143945.28371 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.098, "high": 1.132, "low": 1.097, "close": 1.112, "volume": 1035919.38, "close_time": 1761310799999, "quote_volume": 1152635.3192, "trades": 5492, "taker_buy_base": 578269.94, "taker_buy_quote": 643941.83709 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.112, "high": 1.113, "low": 1.083, "close": 1.098, "volume": 871516.39, "close_time": 1761314399999, "quote_volume": 959991.61716, "trades": 3818, "taker_buy_base": 473930.47, "taker_buy_quote": 522672.36915 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.097, "high": 1.097, "low": 1.068, "close": 1.078, "volume": 635494.51, "close_time": 1761317999999, "quote_volume": 685542.08162, "trades": 4651, "taker_buy_base": 264092.37, "taker_buy_quote": 284801.12246 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.077, "high": 1.093, "low": 1.07, "close": 1.074, "volume": 478266.02, "close_time": 1761321599999, "quote_volume": 516243.43184, "trades": 3486, "taker_buy_base": 240734.45, "taker_buy_quote": 260101.66979 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.074, "high": 1.075, "low": 1.062, "close": 1.069, "volume": 292443.72, "close_time": 1761325199999, "quote_volume": 312312.222, "trades": 2008, "taker_buy_base": 123899.12, "taker_buy_quote": 132356.62396 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.07, "high": 1.081, "low": 1.069, "close": 1.072, "volume": 304546.84, "close_time": 1761328799999, "quote_volume": 327808.17675, "trades": 1924, "taker_buy_base": 160505.74, "taker_buy_quote": 172915.04777 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.071, "high": 1.082, "low": 1.07, "close": 1.081, "volume": 298159.02, "close_time": 1761332399999, "quote_volume": 321321.57856, "trades": 1670, "taker_buy_base": 145308.73, "taker_buy_quote": 156702.14884 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.081, "high": 1.098, "low": 1.081, "close": 1.09, "volume": 279990.24, "close_time": 1761335999999, "quote_volume": 305567.95613, "trades": 3449, "taker_buy_base": 151837.4, "taker_buy_quote": 165613.74041 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.09, "high": 1.098, "low": 1.086, "close": 1.096, "volume": 389537.24, "close_time": 1761339599999, "quote_volume": 425831.4891, "trades": 3170, "taker_buy_base": 199494.85, "taker_buy_quote": 218276.44851 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.096, "high": 1.098, "low": 1.09, "close": 1.096, "volume": 140543.05, "close_time": 1761343199999, "quote_volume": 153778.7128, "trades": 1447, "taker_buy_base": 64902.85, "taker_buy_quote": 71030.80137 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.097, "high": 1.111, "low": 1.093, "close": 1.096, "volume": 508415.16, "close_time": 1761346799999, "quote_volume": 560380.81244, "trades": 1920, "taker_buy_base": 222092.04, "taker_buy_quote": 244613.06764 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.095, "high": 1.095, "low": 1.078, "close": 1.079, "volume": 280738.63, "close_time": 1761350399999, "quote_volume": 305150.63448, "trades": 2000, "taker_buy_base": 142267.35, "taker_buy_quote": 154705.79687 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.079, "high": 1.081, "low": 1.062, "close": 1.062, "volume": 541069.98, "close_time": 1761353999999, "quote_volume": 579265.27291, "trades": 3150, "taker_buy_base": 238530.94, "taker_buy_quote": 255310.90193 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.062, "high": 1.079, "low": 1.059, "close": 1.069, "volume": 405594.58, "close_time": 1761357599999, "quote_volume": 433685.66069, "trades": 2490, "taker_buy_base": 181207.26, "taker_buy_quote": 193805.0203 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.07, "high": 1.074, "low": 1.066, "close": 1.071, "volume": 177518.89, "close_time": 1761361199999, "quote_volume": 190033.33505, "trades": 1250, "taker_buy_base": 90998.88, "taker_buy_quote": 97444.66575 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.071, "high": 1.072, "low": 1.061, "close": 1.062, "volume": 196445.23, "close_time": 1761364799999, "quote_volume": 209755.04604, "trades": 1227, "taker_buy_base": 81324.66, "taker_buy_quote": 86825.03069 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.062, "high": 1.066, "low": 1.058, "close": 1.061, "volume": 367143.31, "close_time": 1761368399999, "quote_volume": 390006.48539, "trades": 1665, "taker_buy_base": 160958.62, "taker_buy_quote": 171021.82693 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.062, "high": 1.066, "low": 1.058, "close": 1.061, "volume": 198092.43, "close_time": 1761371999999, "quote_volume": 210322.96556, "trades": 1650, "taker_buy_base": 117334.28, "taker_buy_quote": 124674.98477 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.061, "high": 1.062, "low": 1.056, "close": 1.058, "volume": 156326.07, "close_time": 1761375599999, "quote_volume": 165568.59064, "trades": 1383, "taker_buy_base": 63219.68, "taker_buy_quote": 66995.9158 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.058, "high": 1.07, "low": 1.057, "close": 1.062, "volume": 259763.85, "close_time": 1761379199999, "quote_volume": 276029.09257, "trades": 1992, "taker_buy_base": 144511.58, "taker_buy_quote": 153720.05798 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.063, "high": 1.078, "low": 1.061, "close": 1.078, "volume": 281085.89, "close_time": 1761382799999, "quote_volume": 301353.55653, "trades": 1638, "taker_buy_base": 183444.19, "taker_buy_quote": 196725.81122 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.077, "high": 1.078, "low": 1.062, "close": 1.064, "volume": 260189.6, "close_time": 1761386399999, "quote_volume": 278467.73544, "trades": 1282, "taker_buy_base": 106557.76, "taker_buy_quote": 113935.26336 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.064, "high": 1.069, "low": 1.058, "close": 1.063, "volume": 208406.36, "close_time": 1761389999999, "quote_volume": 221842.70896, "trades": 1171, "taker_buy_base": 107456.53, "taker_buy_quote": 114492.01854 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.063, "high": 1.072, "low": 1.062, "close": 1.069, "volume": 163137.34, "close_time": 1761393599999, "quote_volume": 174286.09763, "trades": 1073, "taker_buy_base": 94384.08, "taker_buy_quote": 100820.29795 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.068, "high": 1.091, "low": 1.068, "close": 1.086, "volume": 553424.28, "close_time": 1761397199999, "quote_volume": 600174.91258, "trades": 2830, "taker_buy_base": 323442.44, "taker_buy_quote": 350456.09442 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.086, "high": 1.099, "low": 1.08, "close": 1.095, "volume": 445882.88, "close_time": 1761400799999, "quote_volume": 487069.7526, "trades": 3804, "taker_buy_base": 226782.81, "taker_buy_quote": 247734.31981 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.094, "high": 1.106, "low": 1.091, "close": 1.104, "volume": 692257.78, "close_time": 1761404399999, "quote_volume": 760726.26905, "trades": 3724, "taker_buy_base": 369862.29, "taker_buy_quote": 406606.60123 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.104, "high": 1.104, "low": 1.086, "close": 1.089, "volume": 685060.97, "close_time": 1761407999999, "quote_volume": 750769.93263, "trades": 4848, "taker_buy_base": 330324.39, "taker_buy_quote": 362336.30081 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.089, "high": 1.091, "low": 1.079, "close": 1.085, "volume": 437132.66, "close_time": 1761411599999, "quote_volume": 474321.02663, "trades": 3739, "taker_buy_base": 173935.58, "taker_buy_quote": 188835.94956 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.085, "high": 1.096, "low": 1.082, "close": 1.091, "volume": 314763.28, "close_time": 1761415199999, "quote_volume": 343088.31642, "trades": 1851, "taker_buy_base": 158452.27, "taker_buy_quote": 172768.77487 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.091, "high": 1.121, "low": 1.088, "close": 1.11, "volume": 513019.37, "close_time": 1761418799999, "quote_volume": 568531.33899, "trades": 2467, "taker_buy_base": 334202.42, "taker_buy_quote": 370025.02024 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.11, "high": 1.128, "low": 1.108, "close": 1.12, "volume": 636643.95, "close_time": 1761422399999, "quote_volume": 711896.74224, "trades": 2825, "taker_buy_base": 364411.22, "taker_buy_quote": 407540.45232 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.12, "high": 1.123, "low": 1.107, "close": 1.109, "volume": 288331.44, "close_time": 1761425999999, "quote_volume": 321459.76249, "trades": 2301, "taker_buy_base": 106056.34, "taker_buy_quote": 118300.8467 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.11, "high": 1.119, "low": 1.108, "close": 1.113, "volume": 524407.64, "close_time": 1761429599999, "quote_volume": 583947.91166, "trades": 2908, "taker_buy_base": 320922.28, "taker_buy_quote": 357454.47069 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.114, "high": 1.117, "low": 1.106, "close": 1.112, "volume": 296005.82, "close_time": 1761433199999, "quote_volume": 329050.92449, "trades": 1847, "taker_buy_base": 165486.46, "taker_buy_quote": 184035.56577 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.1, "volume": 208018.93, "close_time": 1761436799999, "quote_volume": 229795.06088, "trades": 1446, "taker_buy_base": 75760.98, "taker_buy_quote": 83715.77291 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.11, "low": 1.093, "close": 1.102, "volume": 162554.3, "close_time": 1761440399999, "quote_volume": 178850.35399, "trades": 2042, "taker_buy_base": 89987.45, "taker_buy_quote": 99081.72504 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.101, "high": 1.103, "low": 1.089, "close": 1.092, "volume": 165007.91, "close_time": 1761443999999, "quote_volume": 180901.75179, "trades": 1411, "taker_buy_base": 55862.14, "taker_buy_quote": 61287.9051 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.093, "high": 1.093, "low": 1.084, "close": 1.088, "volume": 168207.45, "close_time": 1761447599999, "quote_volume": 183173.0829, "trades": 1542, "taker_buy_base": 69219.41, "taker_buy_quote": 75428.74164 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.087, "high": 1.098, "low": 1.077, "close": 1.077, "volume": 451005.18, "close_time": 1761451199999, "quote_volume": 489425.1833, "trades": 2140, "taker_buy_base": 216316.72, "taker_buy_quote": 235097.9085 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.077, "high": 1.083, "low": 1.074, "close": 1.081, "volume": 217877.96, "close_time": 1761454799999, "quote_volume": 235071.26589, "trades": 1788, "taker_buy_base": 84272.72, "taker_buy_quote": 91007.66311 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.082, "high": 1.105, "low": 1.08, "close": 1.101, "volume": 271114.7, "close_time": 1761458399999, "quote_volume": 297208.60167, "trades": 2577, "taker_buy_base": 164325.37, "taker_buy_quote": 180055.68335 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.101, "high": 1.107, "low": 1.098, "close": 1.104, "volume": 227236.59, "close_time": 1761461999999, "quote_volume": 250403.26266, "trades": 1587, "taker_buy_base": 127521.16, "taker_buy_quote": 140544.02111 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.105, "high": 1.112, "low": 1.101, "close": 1.108, "volume": 283574.82, "close_time": 1761465599999, "quote_volume": 314122.53344, "trades": 1492, "taker_buy_base": 151450.74, "taker_buy_quote": 167823.16135 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.108, "high": 1.122, "low": 1.105, "close": 1.118, "volume": 697419.86, "close_time": 1761469199999, "quote_volume": 777074.89092, "trades": 2929, "taker_buy_base": 367562.68, "taker_buy_quote": 409649.84588 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.118, "high": 1.146, "low": 1.111, "close": 1.143, "volume": 2102304.78, "close_time": 1761472799999, "quote_volume": 2386607.13294, "trades": 9704, "taker_buy_base": 1077170.99, "taker_buy_quote": 1223058.89837 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.143, "high": 1.154, "low": 1.139, "close": 1.144, "volume": 1483928.28, "close_time": 1761476399999, "quote_volume": 1699785.61227, "trades": 7807, "taker_buy_base": 672667.86, "taker_buy_quote": 770666.23166 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.143, "high": 1.189, "low": 1.137, "close": 1.176, "volume": 1400752.14, "close_time": 1761479999999, "quote_volume": 1633162.14423, "trades": 8336, "taker_buy_base": 763306.97, "taker_buy_quote": 890630.19505 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.176, "high": 1.179, "low": 1.161, "close": 1.174, "volume": 1150914.0, "close_time": 1761483599999, "quote_volume": 1347388.14018, "trades": 4726, "taker_buy_base": 691668.04, "taker_buy_quote": 810102.05425 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.174, "high": 1.194, "low": 1.162, "close": 1.18, "volume": 1525150.24, "close_time": 1761487199999, "quote_volume": 1798024.50106, "trades": 7354, "taker_buy_base": 715908.18, "taker_buy_quote": 844538.25385 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.18, "high": 1.18, "low": 1.162, "close": 1.165, "volume": 481848.95, "close_time": 1761490799999, "quote_volume": 562784.15796, "trades": 2664, "taker_buy_base": 223675.91, "taker_buy_quote": 261331.91408 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.166, "high": 1.168, "low": 1.154, "close": 1.158, "volume": 537423.7, "close_time": 1761494399999, "quote_volume": 623168.92571, "trades": 2238, "taker_buy_base": 256574.89, "taker_buy_quote": 297386.51283 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.158, "high": 1.159, "low": 1.141, "close": 1.143, "volume": 471865.13, "close_time": 1761497999999, "quote_volume": 541813.25045, "trades": 2311, "taker_buy_base": 141654.17, "taker_buy_quote": 162703.34636 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.144, "high": 1.148, "low": 1.142, "close": 1.146, "volume": 174887.8, "close_time": 1761501599999, "quote_volume": 200165.84783, "trades": 1344, "taker_buy_base": 91848.37, "taker_buy_quote": 105185.67529 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.147, "high": 1.158, "low": 1.147, "close": 1.155, "volume": 272422.65, "close_time": 1761505199999, "quote_volume": 314230.96627, "trades": 1562, "taker_buy_base": 139175.18, "taker_buy_quote": 160506.88714 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.155, "high": 1.193, "low": 1.147, "close": 1.179, "volume": 1987646.36, "close_time": 1761508799999, "quote_volume": 2333664.34755, "trades": 9358, "taker_buy_base": 1163357.74, "taker_buy_quote": 1367235.37772 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.178, "high": 1.179, "low": 1.165, "close": 1.172, "volume": 416859.01, "close_time": 1761512399999, "quote_volume": 488682.54323, "trades": 3348, "taker_buy_base": 207832.7, "taker_buy_quote": 243732.81114 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.173, "high": 1.196, "low": 1.168, "close": 1.192, "volume": 778089.78, "close_time": 1761515999999, "quote_volume": 918919.17276, "trades": 5039, "taker_buy_base": 431207.24, "taker_buy_quote": 509118.72993 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.193, "high": 1.234, "low": 1.191, "close": 1.225, "volume": 1581653.24, "close_time": 1761519599999, "quote_volume": 1927934.25234, "trades": 19652, "taker_buy_base": 834221.98, "taker_buy_quote": 1016870.36885 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.226, "high": 1.227, "low": 1.195, "close": 1.197, "volume": 664952.85, "close_time": 1761523199999, "quote_volume": 807101.26425, "trades": 5561, "taker_buy_base": 331776.69, "taker_buy_quote": 402402.69071 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.197, "close": 1.207, "volume": 1091877.21, "close_time": 1761526799999, "quote_volume": 1314230.0948, "trades": 5858, "taker_buy_base": 677610.76, "taker_buy_quote": 815223.1026 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.207, "high": 1.213, "low": 1.198, "close": 1.207, "volume": 436780.16, "close_time": 1761530399999, "quote_volume": 526944.92014, "trades": 3060, "taker_buy_base": 229153.21, "taker_buy_quote": 276633.80581 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.207, "high": 1.21, "low": 1.188, "close": 1.19, "volume": 414684.83, "close_time": 1761533999999, "quote_volume": 496915.57894, "trades": 2734, "taker_buy_base": 163572.96, "taker_buy_quote": 196446.08806 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.19, "high": 1.198, "low": 1.183, "close": 1.188, "volume": 390310.77, "close_time": 1761537599999, "quote_volume": 464578.06281, "trades": 2518, "taker_buy_base": 181875.26, "taker_buy_quote": 216719.18582 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.188, "high": 1.196, "low": 1.184, "close": 1.193, "volume": 343670.72, "close_time": 1761541199999, "quote_volume": 408348.13272, "trades": 2115, "taker_buy_base": 168210.18, "taker_buy_quote": 199971.84288 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.193, "high": 1.209, "low": 1.191, "close": 1.192, "volume": 512548.56, "close_time": 1761544799999, "quote_volume": 614568.54346, "trades": 3073, "taker_buy_base": 260053.22, "taker_buy_quote": 312090.66723 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.192, "high": 1.193, "low": 1.178, "close": 1.187, "volume": 549940.4, "close_time": 1761548399999, "quote_volume": 651258.73027, "trades": 2495, "taker_buy_base": 187170.97, "taker_buy_quote": 222111.11293 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.187, "high": 1.193, "low": 1.159, "close": 1.165, "volume": 538146.94, "close_time": 1761551999999, "quote_volume": 631105.71964, "trades": 2776, "taker_buy_base": 184803.64, "taker_buy_quote": 217134.51325 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.165, "high": 1.168, "low": 1.141, "close": 1.144, "volume": 756247.19, "close_time": 1761555599999, "quote_volume": 873131.28378, "trades": 4218, "taker_buy_base": 289505.67, "taker_buy_quote": 334556.82722 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.144, "high": 1.145, "low": 1.126, "close": 1.127, "volume": 561537.71, "close_time": 1761559199999, "quote_volume": 635647.27017, "trades": 4199, "taker_buy_base": 187503.05, "taker_buy_quote": 212355.05995 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.127, "high": 1.132, "low": 1.122, "close": 1.128, "volume": 616172.95, "close_time": 1761562799999, "quote_volume": 694106.7502, "trades": 4551, "taker_buy_base": 333670.56, "taker_buy_quote": 375879.23907 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.128, "high": 1.132, "low": 1.116, "close": 1.121, "volume": 393327.0, "close_time": 1761566399999, "quote_volume": 441582.95503, "trades": 3420, "taker_buy_base": 143707.38, "taker_buy_quote": 161482.92024 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.124, "low": 1.106, "close": 1.107, "volume": 707276.4, "close_time": 1761569999999, "quote_volume": 788158.63584, "trades": 3639, "taker_buy_base": 343946.81, "taker_buy_quote": 383626.00373 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.108, "high": 1.117, "low": 1.094, "close": 1.114, "volume": 1023986.62, "close_time": 1761573599999, "quote_volume": 1134795.92666, "trades": 6215, "taker_buy_base": 483071.01, "taker_buy_quote": 535882.82966 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.115, "high": 1.122, "low": 1.103, "close": 1.116, "volume": 661858.6, "close_time": 1761577199999, "quote_volume": 736395.659, "trades": 6847, "taker_buy_base": 311497.22, "taker_buy_quote": 346824.35521 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.117, "high": 1.134, "low": 1.117, "close": 1.131, "volume": 409730.58, "close_time": 1761580799999, "quote_volume": 461840.04209, "trades": 4436, "taker_buy_base": 209101.3, "taker_buy_quote": 235801.39126 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.132, "high": 1.155, "low": 1.13, "close": 1.152, "volume": 1065452.8, "close_time": 1761584399999, "quote_volume": 1217114.72916, "trades": 6943, "taker_buy_base": 546627.95, "taker_buy_quote": 625023.26004 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.152, "high": 1.154, "low": 1.134, "close": 1.143, "volume": 581026.52, "close_time": 1761587999999, "quote_volume": 664892.08694, "trades": 3451, "taker_buy_base": 211909.68, "taker_buy_quote": 242958.34141 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.144, "high": 1.149, "low": 1.126, "close": 1.127, "volume": 466991.12, "close_time": 1761591599999, "quote_volume": 531051.97861, "trades": 3540, "taker_buy_base": 215472.35, "taker_buy_quote": 245071.77194 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.128, "high": 1.129, "low": 1.111, "close": 1.112, "volume": 589932.54, "close_time": 1761595199999, "quote_volume": 660297.74971, "trades": 3541, "taker_buy_base": 228231.36, "taker_buy_quote": 255596.75323 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.102, "volume": 612014.22, "close_time": 1761598799999, "quote_volume": 676341.48522, "trades": 4055, "taker_buy_base": 212178.06, "taker_buy_quote": 234584.20651 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.103, "high": 1.108, "low": 1.096, "close": 1.097, "volume": 358792.38, "close_time": 1761602399999, "quote_volume": 395562.33802, "trades": 3414, "taker_buy_base": 114987.96, "taker_buy_quote": 126775.81114 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.098, "high": 1.107, "low": 1.071, "close": 1.081, "volume": 1759559.49, "close_time": 1761605999999, "quote_volume": 1909911.85478, "trades": 5814, "taker_buy_base": 991631.3, "taker_buy_quote": 1074693.2255 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.081, "high": 1.081, "low": 1.064, "close": 1.067, "volume": 590895.52, "close_time": 1761609599999, "quote_volume": 633901.45373, "trades": 3872, "taker_buy_base": 215914.72, "taker_buy_quote": 231519.33079 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.068, "high": 1.074, "low": 1.061, "close": 1.065, "volume": 485394.43, "close_time": 1761613199999, "quote_volume": 518053.05445, "trades": 2866, "taker_buy_base": 211294.19, "taker_buy_quote": 225661.25707 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.066, "high": 1.079, "low": 1.066, "close": 1.074, "volume": 283252.17, "close_time": 1761616799999, "quote_volume": 303836.49206, "trades": 2347, "taker_buy_base": 170621.34, "taker_buy_quote": 183015.85218 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.074, "high": 1.077, "low": 1.054, "close": 1.065, "volume": 631984.31, "close_time": 1761620399999, "quote_volume": 672574.28653, "trades": 4800, "taker_buy_base": 243859.69, "taker_buy_quote": 259822.13459 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.064, "high": 1.067, "low": 1.048, "close": 1.051, "volume": 605698.57, "close_time": 1761623999999, "quote_volume": 638716.92913, "trades": 3475, "taker_buy_base": 217645.82, "taker_buy_quote": 229976.04874 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.051, "high": 1.067, "low": 1.047, "close": 1.064, "volume": 469765.15, "close_time": 1761627599999, "quote_volume": 496257.40517, "trades": 3469, "taker_buy_base": 262988.61, "taker_buy_quote": 277980.8914 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.064, "high": 1.068, "low": 1.052, "close": 1.053, "volume": 461745.44, "close_time": 1761631199999, "quote_volume": 488912.71515, "trades": 3798, "taker_buy_base": 162319.58, "taker_buy_quote": 172239.67161 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.053, "high": 1.076, "low": 1.052, "close": 1.075, "volume": 375092.6, "close_time": 1761634799999, "quote_volume": 399367.45475, "trades": 3217, "taker_buy_base": 228763.07, "taker_buy_quote": 243571.23958 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.075, "high": 1.081, "low": 1.065, "close": 1.069, "volume": 390588.81, "close_time": 1761638399999, "quote_volume": 419814.66878, "trades": 3155, "taker_buy_base": 203118.23, "taker_buy_quote": 218419.70662 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.07, "high": 1.086, "low": 1.069, "close": 1.082, "volume": 353049.18, "close_time": 1761641999999, "quote_volume": 381136.91848, "trades": 3654, "taker_buy_base": 224847.06, "taker_buy_quote": 242621.89639 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.082, "high": 1.087, "low": 1.071, "close": 1.077, "volume": 465514.49, "close_time": 1761645599999, "quote_volume": 502017.64663, "trades": 2757, "taker_buy_base": 124854.72, "taker_buy_quote": 134680.35149 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.078, "high": 1.086, "low": 1.074, "close": 1.083, "volume": 214125.67, "close_time": 1761649199999, "quote_volume": 231055.31856, "trades": 2086, "taker_buy_base": 118396.69, "taker_buy_quote": 127922.60931 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.083, "high": 1.095, "low": 1.076, "close": 1.08, "volume": 399538.3, "close_time": 1761652799999, "quote_volume": 434328.345, "trades": 3169, "taker_buy_base": 198642.14, "taker_buy_quote": 215874.14748 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.08, "high": 1.108, "low": 1.075, "close": 1.107, "volume": 499368.65, "close_time": 1761656399999, "quote_volume": 544791.79947, "trades": 3687, "taker_buy_base": 327733.27, "taker_buy_quote": 358039.88542 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.108, "high": 1.142, "low": 1.108, "close": 1.139, "volume": 1328899.09, "close_time": 1761659999999, "quote_volume": 1489798.08983, "trades": 10023, "taker_buy_base": 665927.37, "taker_buy_quote": 747141.76601 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.14, "high": 1.141, "low": 1.078, "close": 1.101, "volume": 1579368.37, "close_time": 1761663599999, "quote_volume": 1749693.63024, "trades": 9853, "taker_buy_base": 697035.06, "taker_buy_quote": 771905.98275 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.102, "high": 1.105, "low": 1.081, "close": 1.09, "volume": 546329.38, "close_time": 1761667199999, "quote_volume": 597756.23725, "trades": 4686, "taker_buy_base": 244622.89, "taker_buy_quote": 267873.94772 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.09, "high": 1.105, "low": 1.082, "close": 1.091, "volume": 698960.03, "close_time": 1761670799999, "quote_volume": 765152.20463, "trades": 5665, "taker_buy_base": 374230.2, "taker_buy_quote": 410079.46603 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.092, "high": 1.094, "low": 1.075, "close": 1.082, "volume": 335157.32, "close_time": 1761674399999, "quote_volume": 363174.17837, "trades": 2839, "taker_buy_base": 143208.38, "taker_buy_quote": 155336.89034 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.083, "high": 1.087, "low": 1.068, "close": 1.075, "volume": 345078.82, "close_time": 1761677999999, "quote_volume": 370919.36261, "trades": 2651, "taker_buy_base": 152906.15, "taker_buy_quote": 164432.88709 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.076, "high": 1.078, "low": 1.05, "close": 1.054, "volume": 770592.49, "close_time": 1761681599999, "quote_volume": 818656.10223, "trades": 8078, "taker_buy_base": 352209.42, "taker_buy_quote": 375094.94937 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.054, "high": 1.056, "low": 1.031, "close": 1.046, "volume": 1382160.49, "close_time": 1761685199999, "quote_volume": 1442553.59033, "trades": 12128, "taker_buy_base": 570634.82, "taker_buy_quote": 595413.16336 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.046, "high": 1.055, "low": 1.032, "close": 1.044, "volume": 564198.61, "close_time": 1761688799999, "quote_volume": 588521.12315, "trades": 4732, "taker_buy_base": 247489.18, "taker_buy_quote": 258235.88312 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.044, "high": 1.063, "low": 1.039, "close": 1.058, "volume": 329829.76, "close_time": 1761692399999, "quote_volume": 346751.08514, "trades": 3377, "taker_buy_base": 188683.45, "taker_buy_quote": 198351.05892 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.059, "high": 1.062, "low": 1.042, "close": 1.042, "volume": 180631.33, "close_time": 1761695999999, "quote_volume": 190140.64074, "trades": 1956, "taker_buy_base": 56293.68, "taker_buy_quote": 59294.98371 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.051, "low": 1.043, "close": 1.046, "volume": 303677.91, "close_time": 1761699599999, "quote_volume": 317939.24286, "trades": 2614, "taker_buy_base": 148919.97, "taker_buy_quote": 155970.73541 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.047, "high": 1.062, "low": 1.044, "close": 1.056, "volume": 422960.82, "close_time": 1761703199999, "quote_volume": 445739.433, "trades": 5029, "taker_buy_base": 249893.15, "taker_buy_quote": 263362.95616 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.057, "high": 1.057, "low": 1.049, "close": 1.049, "volume": 146807.83, "close_time": 1761706799999, "quote_volume": 154442.42074, "trades": 2248, "taker_buy_base": 78927.83, "taker_buy_quote": 83064.53768 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.05, "high": 1.052, "low": 1.044, "close": 1.048, "volume": 137858.21, "close_time": 1761710399999, "quote_volume": 144564.81652, "trades": 2013, "taker_buy_base": 64531.88, "taker_buy_quote": 67710.0329 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.048, "high": 1.053, "low": 1.047, "close": 1.05, "volume": 282549.86, "close_time": 1761713999999, "quote_volume": 296849.97917, "trades": 2874, "taker_buy_base": 129328.42, "taker_buy_quote": 135890.08482 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.049, "high": 1.055, "low": 1.047, "close": 1.052, "volume": 256349.05, "close_time": 1761717599999, "quote_volume": 269440.6215, "trades": 4595, "taker_buy_base": 137364.46, "taker_buy_quote": 144482.19617 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.052, "high": 1.062, "low": 1.05, "close": 1.057, "volume": 138266.57, "close_time": 1761721199999, "quote_volume": 145838.49484, "trades": 2075, "taker_buy_base": 69598.96, "taker_buy_quote": 73472.78455 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.058, "high": 1.061, "low": 1.046, "close": 1.05, "volume": 234014.76, "close_time": 1761724799999, "quote_volume": 246348.27253, "trades": 2289, "taker_buy_base": 66951.3, "taker_buy_quote": 70543.90283 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.05, "high": 1.052, "low": 1.04, "close": 1.042, "volume": 335882.28, "close_time": 1761728399999, "quote_volume": 350720.55944, "trades": 2773, "taker_buy_base": 132390.81, "taker_buy_quote": 138286.11308 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.043, "high": 1.053, "low": 1.04, "close": 1.05, "volume": 225452.98, "close_time": 1761731999999, "quote_volume": 235948.16544, "trades": 1961, "taker_buy_base": 125477.11, "taker_buy_quote": 131320.21488 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.051, "high": 1.07, "low": 1.047, "close": 1.057, "volume": 351513.09, "close_time": 1761735599999, "quote_volume": 372087.55129, "trades": 2319, "taker_buy_base": 222090.69, "taker_buy_quote": 235241.92167 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.058, "high": 1.067, "low": 1.055, "close": 1.056, "volume": 324591.97, "close_time": 1761739199999, "quote_volume": 344220.83136, "trades": 2573, "taker_buy_base": 138011.3, "taker_buy_quote": 146394.94469 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.056, "high": 1.06, "low": 1.052, "close": 1.056, "volume": 173244.47, "close_time": 1761742799999, "quote_volume": 183020.06969, "trades": 1608, "taker_buy_base": 90692.39, "taker_buy_quote": 95825.41721 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.057, "high": 1.063, "low": 1.052, "close": 1.054, "volume": 302806.6, "close_time": 1761746399999, "quote_volume": 320173.03661, "trades": 3539, "taker_buy_base": 151094.5, "taker_buy_quote": 159829.8081 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.055, "high": 1.059, "low": 1.044, "close": 1.055, "volume": 316243.0, "close_time": 1761749999999, "quote_volume": 332413.15884, "trades": 3185, "taker_buy_base": 134133.51, "taker_buy_quote": 141044.78476 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.055, "high": 1.056, "low": 1.027, "close": 1.034, "volume": 728404.03, "close_time": 1761753599999, "quote_volume": 756153.04945, "trades": 5160, "taker_buy_base": 323863.15, "taker_buy_quote": 336402.62729 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.034, "high": 1.052, "low": 1.024, "close": 1.044, "volume": 652343.36, "close_time": 1761757199999, "quote_volume": 677872.52455, "trades": 3915, "taker_buy_base": 325641.32, "taker_buy_quote": 338760.05334 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.044, "high": 1.074, "low": 1.038, "close": 1.074, "volume": 516339.95, "close_time": 1761760799999, "quote_volume": 544956.8591, "trades": 3453, "taker_buy_base": 315241.56, "taker_buy_quote": 332929.80452 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.074, "high": 1.076, "low": 1.012, "close": 1.053, "volume": 3214983.58, "close_time": 1761764399999, "quote_volume": 3368872.27554, "trades": 21684, "taker_buy_base": 1471908.4, "taker_buy_quote": 1542415.74945 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.053, "high": 1.071, "low": 1.048, "close": 1.068, "volume": 545642.91, "close_time": 1761767999999, "quote_volume": 577533.67219, "trades": 5168, "taker_buy_base": 293080.55, "taker_buy_quote": 310150.51587 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.069, "high": 1.081, "low": 1.058, "close": 1.073, "volume": 567340.8, "close_time": 1761771599999, "quote_volume": 607879.5545, "trades": 4550, "taker_buy_base": 280859.74, "taker_buy_quote": 301155.60592 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.073, "high": 1.073, "low": 1.059, "close": 1.063, "volume": 218684.54, "close_time": 1761775199999, "quote_volume": 232803.37181, "trades": 1693, "taker_buy_base": 92660.58, "taker_buy_quote": 98705.62864 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.063, "high": 1.11, "low": 1.058, "close": 1.109, "volume": 1272490.35, "close_time": 1761778799999, "quote_volume": 1383476.19176, "trades": 10242, "taker_buy_base": 727215.45, "taker_buy_quote": 790796.53279 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.108, "high": 1.142, "low": 1.089, "close": 1.099, "volume": 2729838.51, "close_time": 1761782399999, "quote_volume": 3045756.97752, "trades": 17204, "taker_buy_base": 1509645.97, "taker_buy_quote": 1687164.6118 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.099, "high": 1.106, "low": 1.08, "close": 1.091, "volume": 598725.33, "close_time": 1761785999999, "quote_volume": 652597.9695, "trades": 4226, "taker_buy_base": 241415.95, "taker_buy_quote": 263375.68442 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.09, "high": 1.096, "low": 1.081, "close": 1.089, "volume": 322189.35, "close_time": 1761789599999, "quote_volume": 350851.01711, "trades": 2322, "taker_buy_base": 147373.76, "taker_buy_quote": 160600.55786 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.09, "high": 1.106, "low": 1.086, "close": 1.102, "volume": 357235.55, "close_time": 1761793199999, "quote_volume": 392865.8545, "trades": 2080, "taker_buy_base": 173891.03, "taker_buy_quote": 191185.29351 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.103, "high": 1.104, "low": 1.092, "close": 1.097, "volume": 315870.28, "close_time": 1761796799999, "quote_volume": 347055.75572, "trades": 2218, "taker_buy_base": 128401.0, "taker_buy_quote": 141131.52015 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.096, "high": 1.096, "low": 1.05, "close": 1.055, "volume": 1095451.07, "close_time": 1761800399999, "quote_volume": 1170553.27576, "trades": 7883, "taker_buy_base": 425016.47, "taker_buy_quote": 454180.26833 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.056, "high": 1.086, "low": 1.049, "close": 1.079, "volume": 560222.16, "close_time": 1761803999999, "quote_volume": 598082.18805, "trades": 4081, "taker_buy_base": 325244.98, "taker_buy_quote": 347273.86742 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.079, "high": 1.079, "low": 1.057, "close": 1.057, "volume": 372055.96, "close_time": 1761807599999, "quote_volume": 396313.45995, "trades": 3337, "taker_buy_base": 139754.36, "taker_buy_quote": 148754.52601 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.056, "high": 1.077, "low": 1.055, "close": 1.071, "volume": 510003.8, "close_time": 1761811199999, "quote_volume": 544473.24383, "trades": 3548, "taker_buy_base": 242902.05, "taker_buy_quote": 259255.25095 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.071, "high": 1.073, "low": 1.049, "close": 1.05, "volume": 447065.63, "close_time": 1761814799999, "quote_volume": 473606.27152, "trades": 2401, "taker_buy_base": 216362.14, "taker_buy_quote": 229406.93719 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.049, "high": 1.053, "low": 1.038, "close": 1.043, "volume": 353247.64, "close_time": 1761818399999, "quote_volume": 369127.31893, "trades": 2195, "taker_buy_base": 173242.48, "taker_buy_quote": 181041.34952 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.043, "high": 1.053, "low": 1.035, "close": 1.039, "volume": 394326.72, "close_time": 1761821999999, "quote_volume": 411442.30635, "trades": 2261, "taker_buy_base": 152848.07, "taker_buy_quote": 159612.65674 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.04, "high": 1.047, "low": 1.036, "close": 1.04, "volume": 244846.68, "close_time": 1761825599999, "quote_volume": 254976.93616, "trades": 1649, "taker_buy_base": 141352.45, "taker_buy_quote": 147220.4613 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.04, "high": 1.041, "low": 1.008, "close": 1.019, "volume": 1278627.56, "close_time": 1761829199999, "quote_volume": 1303561.55535, "trades": 7099, "taker_buy_base": 649534.11, "taker_buy_quote": 662020.69177 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.018, "high": 1.018, "low": 0.94, "close": 0.945, "volume": 3005696.77, "close_time": 1761832799999, "quote_volume": 2933390.92201, "trades": 15582, "taker_buy_base": 1268992.78, "taker_buy_quote": 1237424.12242 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.945, "high": 0.963, "low": 0.936, "close": 0.949, "volume": 2505623.95, "close_time": 1761836399999, "quote_volume": 2383650.15394, "trades": 23451, "taker_buy_base": 1228212.4, "taker_buy_quote": 1168486.07169 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.949, "high": 0.953, "low": 0.923, "close": 0.934, "volume": 1742296.18, "close_time": 1761839999999, "quote_volume": 1628451.02843, "trades": 9571, "taker_buy_base": 799640.0, "taker_buy_quote": 747148.75215 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.934, "high": 0.944, "low": 0.929, "close": 0.935, "volume": 965172.23, "close_time": 1761843599999, "quote_volume": 905614.68351, "trades": 5247, "taker_buy_base": 551740.97, "taker_buy_quote": 517932.70118 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.934, "high": 0.934, "low": 0.903, "close": 0.92, "volume": 2063621.12, "close_time": 1761847199999, "quote_volume": 1893330.06061, "trades": 11131, "taker_buy_base": 1046223.75, "taker_buy_quote": 960644.73255 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.921, "high": 0.924, "low": 0.909, "close": 0.914, "volume": 615251.54, "close_time": 1761850799999, "quote_volume": 563961.17722, "trades": 4578, "taker_buy_base": 356875.29, "taker_buy_quote": 327209.37963 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.914, "high": 0.933, "low": 0.909, "close": 0.926, "volume": 1150071.48, "close_time": 1761854399999, "quote_volume": 1059614.38129, "trades": 9395, "taker_buy_base": 689386.13, "taker_buy_quote": 635545.70445 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.926, "high": 0.941, "low": 0.922, "close": 0.94, "volume": 1424428.49, "close_time": 1761857999999, "quote_volume": 1324668.16933, "trades": 11001, "taker_buy_base": 607881.79, "taker_buy_quote": 565799.10933 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.939, "high": 0.946, "low": 0.935, "close": 0.938, "volume": 390342.17, "close_time": 1761861599999, "quote_volume": 366631.16991, "trades": 2297, "taker_buy_base": 189822.27, "taker_buy_quote": 178320.8852 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.938, "high": 0.947, "low": 0.936, "close": 0.942, "volume": 446545.81, "close_time": 1761865199999, "quote_volume": 420414.4959, "trades": 2916, "taker_buy_base": 248726.8, "taker_buy_quote": 234212.61093 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.943, "high": 0.95, "low": 0.938, "close": 0.949, "volume": 557681.85, "close_time": 1761868799999, "quote_volume": 526308.01897, "trades": 2927, "taker_buy_base": 333757.81, "taker_buy_quote": 315243.86458 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.954, "low": 0.946, "close": 0.95, "volume": 708744.64, "close_time": 1761872399999, "quote_volume": 672704.41787, "trades": 3076, "taker_buy_base": 340043.82, "taker_buy_quote": 322880.54359 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.95, "high": 0.957, "low": 0.945, "close": 0.947, "volume": 522916.07, "close_time": 1761875999999, "quote_volume": 497384.81305, "trades": 3097, "taker_buy_base": 264015.52, "taker_buy_quote": 251299.88559 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.948, "high": 0.948, "low": 0.934, "close": 0.939, "volume": 436822.26, "close_time": 1761879599999, "quote_volume": 410387.6938, "trades": 2973, "taker_buy_base": 181160.79, "taker_buy_quote": 170269.02716 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.939, "high": 0.941, "low": 0.929, "close": 0.935, "volume": 1602208.68, "close_time": 1761883199999, "quote_volume": 1498103.89589, "trades": 6284, "taker_buy_base": 870621.27, "taker_buy_quote": 814244.02793 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.935, "high": 0.946, "low": 0.935, "close": 0.943, "volume": 964713.15, "close_time": 1761886799999, "quote_volume": 908831.36694, "trades": 3962, "taker_buy_base": 602616.56, "taker_buy_quote": 567780.84183 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.942, "high": 0.942, "low": 0.924, "close": 0.926, "volume": 624504.02, "close_time": 1761890399999, "quote_volume": 582487.26814, "trades": 2902, "taker_buy_base": 302074.84, "taker_buy_quote": 281875.67051 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.927, "high": 0.928, "low": 0.912, "close": 0.916, "volume": 775150.62, "close_time": 1761893999999, "quote_volume": 713902.29921, "trades": 3537, "taker_buy_base": 375818.97, "taker_buy_quote": 346117.90672 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.916, "high": 0.928, "low": 0.914, "close": 0.927, "volume": 857608.69, "close_time": 1761897599999, "quote_volume": 789448.95962, "trades": 7530, "taker_buy_base": 512094.19, "taker_buy_quote": 471707.10457 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.927, "high": 0.932, "low": 0.916, "close": 0.926, "volume": 793837.42, "close_time": 1761901199999, "quote_volume": 733073.1855, "trades": 6522, "taker_buy_base": 395193.87, "taker_buy_quote": 365080.09905 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.927, "high": 0.932, "low": 0.92, "close": 0.925, "volume": 834340.17, "close_time": 1761904799999, "quote_volume": 773550.39223, "trades": 5684, "taker_buy_base": 414788.28, "taker_buy_quote": 384733.05263 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.926, "high": 0.931, "low": 0.923, "close": 0.927, "volume": 639448.24, "close_time": 1761908399999, "quote_volume": 592252.08649, "trades": 5466, "taker_buy_base": 337259.91, "taker_buy_quote": 312375.385 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.926, "high": 0.941, "low": 0.922, "close": 0.941, "volume": 633284.53, "close_time": 1761911999999, "quote_volume": 589126.75882, "trades": 4029, "taker_buy_base": 349910.19, "taker_buy_quote": 325848.31704 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.94, "high": 0.95, "low": 0.929, "close": 0.93, "volume": 936428.77, "close_time": 1761915599999, "quote_volume": 879702.289, "trades": 5838, "taker_buy_base": 397608.33, "taker_buy_quote": 374079.3201 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.93, "high": 0.944, "low": 0.924, "close": 0.938, "volume": 914329.5, "close_time": 1761919199999, "quote_volume": 853220.47523, "trades": 5884, "taker_buy_base": 412386.36, "taker_buy_quote": 385233.15837 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.938, "high": 0.948, "low": 0.931, "close": 0.947, "volume": 510291.33, "close_time": 1761922799999, "quote_volume": 479251.86453, "trades": 4626, "taker_buy_base": 276587.18, "taker_buy_quote": 259840.70491 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.947, "high": 0.956, "low": 0.94, "close": 0.942, "volume": 755862.03, "close_time": 1761926399999, "quote_volume": 716752.83759, "trades": 4543, "taker_buy_base": 381607.86, "taker_buy_quote": 362056.92161 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.942, "high": 0.944, "low": 0.914, "close": 0.917, "volume": 613613.27, "close_time": 1761929999999, "quote_volume": 569970.84443, "trades": 4979, "taker_buy_base": 249809.8, "taker_buy_quote": 232180.39979 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.916, "high": 0.926, "low": 0.903, "close": 0.918, "volume": 711325.92, "close_time": 1761933599999, "quote_volume": 650631.52674, "trades": 6741, "taker_buy_base": 352697.26, "taker_buy_quote": 322630.86786 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.919, "high": 0.933, "low": 0.914, "close": 0.92, "volume": 643488.99, "close_time": 1761937199999, "quote_volume": 593567.59502, "trades": 4735, "taker_buy_base": 332088.34, "taker_buy_quote": 306513.01852 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.92, "high": 0.945, "low": 0.912, "close": 0.943, "volume": 536101.37, "close_time": 1761940799999, "quote_volume": 498220.79259, "trades": 3711, "taker_buy_base": 301347.96, "taker_buy_quote": 280263.87716 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.942, "high": 0.944, "low": 0.926, "close": 0.929, "volume": 473636.87, "close_time": 1761944399999, "quote_volume": 443781.08934, "trades": 2937, "taker_buy_base": 175817.83, "taker_buy_quote": 164823.34299 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.929, "high": 0.933, "low": 0.922, "close": 0.924, "volume": 279722.54, "close_time": 1761947999999, "quote_volume": 259277.28085, "trades": 1695, "taker_buy_base": 130530.06, "taker_buy_quote": 120988.73877 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.924, "high": 0.932, "low": 0.924, "close": 0.928, "volume": 221610.34, "close_time": 1761951599999, "quote_volume": 205778.59747, "trades": 1634, "taker_buy_base": 134755.15, "taker_buy_quote": 125191.4689 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.928, "high": 0.931, "low": 0.921, "close": 0.921, "volume": 339620.24, "close_time": 1761955199999, "quote_volume": 314867.1124, "trades": 1976, "taker_buy_base": 165278.39, "taker_buy_quote": 153330.10207 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.922, "high": 0.924, "low": 0.909, "close": 0.922, "volume": 286230.41, "close_time": 1761958799999, "quote_volume": 262699.21137, "trades": 1578, "taker_buy_base": 153285.38, "taker_buy_quote": 140616.51124 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.923, "high": 0.93, "low": 0.912, "close": 0.913, "volume": 262278.98, "close_time": 1761962399999, "quote_volume": 242098.06202, "trades": 1646, "taker_buy_base": 92215.11, "taker_buy_quote": 85209.79077 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.913, "high": 0.915, "low": 0.905, "close": 0.914, "volume": 321276.51, "close_time": 1761965999999, "quote_volume": 292211.05474, "trades": 1829, "taker_buy_base": 114862.72, "taker_buy_quote": 104536.3152 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.914, "high": 0.923, "low": 0.913, "close": 0.922, "volume": 459255.49, "close_time": 1761969599999, "quote_volume": 421870.77673, "trades": 3054, "taker_buy_base": 260773.48, "taker_buy_quote": 239626.86176 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.922, "high": 0.922, "low": 0.904, "close": 0.909, "volume": 417618.58, "close_time": 1761973199999, "quote_volume": 380752.25151, "trades": 2003, "taker_buy_base": 168024.04, "taker_buy_quote": 153138.32336 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.909, "high": 0.911, "low": 0.892, "close": 0.895, "volume": 768432.61, "close_time": 1761976799999, "quote_volume": 692892.93531, "trades": 3120, "taker_buy_base": 302687.34, "taker_buy_quote": 272787.12216 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.895, "high": 0.908, "low": 0.895, "close": 0.906, "volume": 583619.65, "close_time": 1761980399999, "quote_volume": 527278.03841, "trades": 2230, "taker_buy_base": 285789.99, "taker_buy_quote": 258183.53805 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.907, "high": 0.927, "low": 0.904, "close": 0.924, "volume": 760243.45, "close_time": 1761983999999, "quote_volume": 697020.22793, "trades": 2742, "taker_buy_base": 429022.78, "taker_buy_quote": 393737.21743 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.925, "high": 0.933, "low": 0.921, "close": 0.933, "volume": 829853.1, "close_time": 1761987599999, "quote_volume": 769628.76042, "trades": 2986, "taker_buy_base": 386044.88, "taker_buy_quote": 358168.8201 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.934, "high": 0.938, "low": 0.913, "close": 0.914, "volume": 417836.95, "close_time": 1761991199999, "quote_volume": 386401.91657, "trades": 2151, "taker_buy_base": 158090.0, "taker_buy_quote": 146297.20309 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.915, "high": 0.916, "low": 0.907, "close": 0.908, "volume": 524802.74, "close_time": 1761994799999, "quote_volume": 478120.95638, "trades": 2363, "taker_buy_base": 231058.56, "taker_buy_quote": 210514.32138 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.908, "high": 0.914, "low": 0.903, "close": 0.907, "volume": 537257.32, "close_time": 1761998399999, "quote_volume": 488016.05777, "trades": 2583, "taker_buy_base": 245137.05, "taker_buy_quote": 222845.53969 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.908, "high": 0.916, "low": 0.906, "close": 0.907, "volume": 495762.98, "close_time": 1762001999999, "quote_volume": 450936.54634, "trades": 2403, "taker_buy_base": 273091.49, "taker_buy_quote": 248431.75431 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.907, "high": 0.911, "low": 0.892, "close": 0.898, "volume": 818214.11, "close_time": 1762005599999, "quote_volume": 737627.61342, "trades": 3058, "taker_buy_base": 339592.18, "taker_buy_quote": 306041.35421 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.898, "high": 0.908, "low": 0.878, "close": 0.907, "volume": 1288860.29, "close_time": 1762009199999, "quote_volume": 1148572.44314, "trades": 4781, "taker_buy_base": 593554.85, "taker_buy_quote": 529731.79989 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.906, "high": 0.914, "low": 0.898, "close": 0.908, "volume": 791004.44, "close_time": 1762012799999, "quote_volume": 717079.81119, "trades": 3432, "taker_buy_base": 359843.64, "taker_buy_quote": 326407.07042 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.907, "high": 0.919, "low": 0.903, "close": 0.912, "volume": 599841.7, "close_time": 1762016399999, "quote_volume": 547305.24165, "trades": 3092, "taker_buy_base": 356331.71, "taker_buy_quote": 325264.52598 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.912, "high": 0.913, "low": 0.904, "close": 0.905, "volume": 465255.7, "close_time": 1762019999999, "quote_volume": 421822.52081, "trades": 2276, "taker_buy_base": 239297.9, "taker_buy_quote": 216996.32385 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.904, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 316722.22, "close_time": 1762023599999, "quote_volume": 286129.09553, "trades": 1460, "taker_buy_base": 171541.42, "taker_buy_quote": 155040.93396 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.902, "high": 0.902, "low": 0.886, "close": 0.896, "volume": 783532.33, "close_time": 1762027199999, "quote_volume": 699802.60738, "trades": 3164, "taker_buy_base": 320103.57, "taker_buy_quote": 286246.91859 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.896, "high": 0.911, "low": 0.894, "close": 0.898, "volume": 717392.73, "close_time": 1762030799999, "quote_volume": 647658.24579, "trades": 2900, "taker_buy_base": 357349.65, "taker_buy_quote": 322597.39821 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.898, "high": 0.9, "low": 0.884, "close": 0.886, "volume": 466871.1, "close_time": 1762034399999, "quote_volume": 417279.03736, "trades": 2144, "taker_buy_base": 208427.85, "taker_buy_quote": 186459.0152 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.885, "high": 0.898, "low": 0.884, "close": 0.897, "volume": 591252.09, "close_time": 1762037999999, "quote_volume": 526968.20318, "trades": 2322, "taker_buy_base": 315102.49, "taker_buy_quote": 280832.82227 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.897, "high": 0.897, "low": 0.886, "close": 0.892, "volume": 467595.1, "close_time": 1762041599999, "quote_volume": 416340.33927, "trades": 1765, "taker_buy_base": 217846.37, "taker_buy_quote": 193882.83393 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.892, "high": 0.892, "low": 0.879, "close": 0.88, "volume": 601266.12, "close_time": 1762045199999, "quote_volume": 532431.39053, "trades": 2284, "taker_buy_base": 249187.26, "taker_buy_quote": 220688.83483 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.88, "high": 0.891, "low": 0.878, "close": 0.887, "volume": 653806.72, "close_time": 1762048799999, "quote_volume": 578717.34369, "trades": 2505, "taker_buy_base": 263730.66, "taker_buy_quote": 233411.91224 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.886, "high": 0.897, "low": 0.885, "close": 0.888, "volume": 345437.86, "close_time": 1762052399999, "quote_volume": 307684.31227, "trades": 1527, "taker_buy_base": 179091.07, "taker_buy_quote": 159584.33509 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.888, "high": 0.888, "low": 0.879, "close": 0.882, "volume": 218916.46, "close_time": 1762055999999, "quote_volume": 193480.58907, "trades": 1090, "taker_buy_base": 107712.61, "taker_buy_quote": 95200.11763 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.882, "high": 0.898, "low": 0.881, "close": 0.897, "volume": 350546.12, "close_time": 1762059599999, "quote_volume": 311799.81207, "trades": 1445, "taker_buy_base": 240878.15, "taker_buy_quote": 214326.33079 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.897, "high": 0.905, "low": 0.892, "close": 0.904, "volume": 436015.77, "close_time": 1762063199999, "quote_volume": 391682.14496, "trades": 2151, "taker_buy_base": 210466.87, "taker_buy_quote": 189010.13962 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.904, "high": 0.909, "low": 0.901, "close": 0.902, "volume": 524142.41, "close_time": 1762066799999, "quote_volume": 474367.29154, "trades": 2704, "taker_buy_base": 244206.93, "taker_buy_quote": 221087.54338 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.902, "high": 0.911, "low": 0.893, "close": 0.908, "volume": 635914.64, "close_time": 1762070399999, "quote_volume": 573719.05077, "trades": 2822, "taker_buy_base": 323540.41, "taker_buy_quote": 291784.30548 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.908, "high": 0.911, "low": 0.899, "close": 0.902, "volume": 384136.54, "close_time": 1762073999999, "quote_volume": 347472.65411, "trades": 2361, "taker_buy_base": 177049.07, "taker_buy_quote": 160194.87867 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.902, "high": 0.914, "low": 0.897, "close": 0.899, "volume": 532703.76, "close_time": 1762077599999, "quote_volume": 482082.6065, "trades": 2863, "taker_buy_base": 224170.29, "taker_buy_quote": 203208.73882 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.898, "high": 0.905, "low": 0.883, "close": 0.89, "volume": 830847.24, "close_time": 1762081199999, "quote_volume": 741202.34239, "trades": 3608, "taker_buy_base": 355546.14, "taker_buy_quote": 316874.03505 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.889, "high": 0.907, "low": 0.888, "close": 0.905, "volume": 639302.88, "close_time": 1762084799999, "quote_volume": 573811.61418, "trades": 3535, "taker_buy_base": 342703.36, "taker_buy_quote": 307737.4547 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.905, "high": 0.905, "low": 0.894, "close": 0.895, "volume": 596426.52, "close_time": 1762088399999, "quote_volume": 535794.98316, "trades": 2759, "taker_buy_base": 264246.53, "taker_buy_quote": 237447.62918 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.894, "high": 0.895, "low": 0.882, "close": 0.89, "volume": 741646.51, "close_time": 1762091999999, "quote_volume": 657959.01195, "trades": 2782, "taker_buy_base": 369913.62, "taker_buy_quote": 328286.1249 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.89, "high": 0.891, "low": 0.853, "close": 0.865, "volume": 2073663.15, "close_time": 1762095599999, "quote_volume": 1802410.32165, "trades": 7587, "taker_buy_base": 744076.67, "taker_buy_quote": 646372.10804 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.864, "high": 0.883, "low": 0.857, "close": 0.87, "volume": 1048935.18, "close_time": 1762099199999, "quote_volume": 914195.64076, "trades": 4924, "taker_buy_base": 514991.23, "taker_buy_quote": 448908.21811 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.87, "high": 0.875, "low": 0.859, "close": 0.875, "volume": 654882.75, "close_time": 1762102799999, "quote_volume": 568586.97334, "trades": 3414, "taker_buy_base": 350848.9, "taker_buy_quote": 304491.48035 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.875, "high": 0.878, "low": 0.869, "close": 0.875, "volume": 277574.31, "close_time": 1762106399999, "quote_volume": 242234.0313, "trades": 2309, "taker_buy_base": 135483.63, "taker_buy_quote": 118300.67049 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.875, "high": 0.876, "low": 0.865, "close": 0.866, "volume": 246277.36, "close_time": 1762109999999, "quote_volume": 214391.88932, "trades": 2255, "taker_buy_base": 100505.54, "taker_buy_quote": 87513.29293 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.866, "high": 0.868, "low": 0.855, "close": 0.862, "volume": 753059.56, "close_time": 1762113599999, "quote_volume": 647316.68515, "trades": 2780, "taker_buy_base": 306407.29, "taker_buy_quote": 263554.99371 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.861, "high": 0.863, "low": 0.856, "close": 0.861, "volume": 215054.03, "close_time": 1762117199999, "quote_volume": 184973.33935, "trades": 2159, "taker_buy_base": 88788.88, "taker_buy_quote": 76376.51796 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.861, "high": 0.868, "low": 0.855, "close": 0.865, "volume": 578851.18, "close_time": 1762120799999, "quote_volume": 498758.2462, "trades": 3115, "taker_buy_base": 272546.37, "taker_buy_quote": 235033.51793 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.865, "high": 0.866, "low": 0.854, "close": 0.858, "volume": 257976.83, "close_time": 1762124399999, "quote_volume": 221759.65862, "trades": 1519, "taker_buy_base": 90696.48, "taker_buy_quote": 78017.5531 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.858, "high": 0.882, "low": 0.858, "close": 0.878, "volume": 531042.7, "close_time": 1762127999999, "quote_volume": 463133.06217, "trades": 3028, "taker_buy_base": 316750.88, "taker_buy_quote": 276100.39808 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.883, "low": 0.861, "close": 0.862, "volume": 269741.26, "close_time": 1762131599999, "quote_volume": 236018.09604, "trades": 2649, "taker_buy_base": 116587.1, "taker_buy_quote": 102085.33578 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.861, "high": 0.863, "low": 0.837, "close": 0.848, "volume": 1069990.4, "close_time": 1762135199999, "quote_volume": 909360.09785, "trades": 4274, "taker_buy_base": 351653.66, "taker_buy_quote": 299224.07103 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.847, "high": 0.849, "low": 0.835, "close": 0.842, "volume": 967995.27, "close_time": 1762138799999, "quote_volume": 814032.25617, "trades": 4733, "taker_buy_base": 397042.58, "taker_buy_quote": 333958.73619 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.843, "high": 0.847, "low": 0.811, "close": 0.812, "volume": 1386503.44, "close_time": 1762142399999, "quote_volume": 1141718.72662, "trades": 7408, "taker_buy_base": 479129.25, "taker_buy_quote": 394845.33898 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.812, "high": 0.813, "low": 0.801, "close": 0.811, "volume": 613082.13, "close_time": 1762145999999, "quote_volume": 495087.95687, "trades": 4327, "taker_buy_base": 300534.69, "taker_buy_quote": 242856.02739 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.812, "high": 0.824, "low": 0.803, "close": 0.803, "volume": 626974.21, "close_time": 1762149599999, "quote_volume": 510612.95134, "trades": 4634, "taker_buy_base": 301980.07, "taker_buy_quote": 246071.66235 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.804, "high": 0.807, "low": 0.791, "close": 0.802, "volume": 949389.67, "close_time": 1762153199999, "quote_volume": 759423.60742, "trades": 5737, "taker_buy_base": 422584.69, "taker_buy_quote": 338226.1934 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.801, "high": 0.824, "low": 0.799, "close": 0.818, "volume": 677383.54, "close_time": 1762156799999, "quote_volume": 550441.30861, "trades": 4101, "taker_buy_base": 396997.99, "taker_buy_quote": 322603.4871 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.818, "high": 0.823, "low": 0.809, "close": 0.819, "volume": 624938.7, "close_time": 1762160399999, "quote_volume": 509712.90154, "trades": 5216, "taker_buy_base": 280476.13, "taker_buy_quote": 228935.80237 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.818, "high": 0.832, "low": 0.815, "close": 0.816, "volume": 785368.64, "close_time": 1762163999999, "quote_volume": 646251.72086, "trades": 6484, "taker_buy_base": 409732.55, "taker_buy_quote": 337177.30371 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.816, "high": 0.821, "low": 0.8, "close": 0.803, "volume": 1092889.11, "close_time": 1762167599999, "quote_volume": 884379.61234, "trades": 5009, "taker_buy_base": 482604.0, "taker_buy_quote": 390708.55905 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.804, "high": 0.814, "low": 0.802, "close": 0.803, "volume": 616873.75, "close_time": 1762171199999, "quote_volume": 498482.32987, "trades": 3484, "taker_buy_base": 242304.4, "taker_buy_quote": 195967.00998 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.813, "low": 0.8, "close": 0.802, "volume": 684961.73, "close_time": 1762174799999, "quote_volume": 552116.3931, "trades": 3401, "taker_buy_base": 367795.3, "taker_buy_quote": 296537.26356 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.801, "high": 0.806, "low": 0.793, "close": 0.796, "volume": 829182.95, "close_time": 1762178399999, "quote_volume": 661885.30146, "trades": 5268, "taker_buy_base": 336565.37, "taker_buy_quote": 268760.03981 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.797, "high": 0.813, "low": 0.797, "close": 0.809, "volume": 771012.2, "close_time": 1762181999999, "quote_volume": 620548.46152, "trades": 4944, "taker_buy_base": 439370.54, "taker_buy_quote": 353692.72288 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.809, "high": 0.81, "low": 0.728, "close": 0.75, "volume": 5509058.61, "close_time": 1762185599999, "quote_volume": 4191709.84969, "trades": 26773, "taker_buy_base": 2432666.97, "taker_buy_quote": 1851966.92369 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.75, "high": 0.789, "low": 0.743, "close": 0.782, "volume": 2817962.96, "close_time": 1762189199999, "quote_volume": 2168786.17545, "trades": 14335, "taker_buy_base": 1527117.56, "taker_buy_quote": 1175821.05333 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.782, "high": 0.8, "low": 0.78, "close": 0.796, "volume": 1088130.2, "close_time": 1762192799999, "quote_volume": 859955.39631, "trades": 5477, "taker_buy_base": 601653.69, "taker_buy_quote": 475649.35102 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.795, "high": 0.797, "low": 0.776, "close": 0.778, "volume": 637849.17, "close_time": 1762196399999, "quote_volume": 501005.25944, "trades": 3025, "taker_buy_base": 279024.87, "taker_buy_quote": 219215.60101 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.779, "high": 0.779, "low": 0.766, "close": 0.768, "volume": 808669.38, "close_time": 1762199999999, "quote_volume": 625085.62408, "trades": 3310, "taker_buy_base": 315497.72, "taker_buy_quote": 243957.54516 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.767, "high": 0.77, "low": 0.745, "close": 0.752, "volume": 1455364.81, "close_time": 1762203599999, "quote_volume": 1103047.21982, "trades": 5929, "taker_buy_base": 579400.22, "taker_buy_quote": 439922.11458 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.752, "high": 0.764, "low": 0.746, "close": 0.76, "volume": 1000468.9, "close_time": 1762207199999, "quote_volume": 756887.00507, "trades": 5678, "taker_buy_base": 511616.38, "taker_buy_quote": 387289.19426 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.76, "high": 0.762, "low": 0.749, "close": 0.754, "volume": 485212.32, "close_time": 1762210799999, "quote_volume": 366959.42793, "trades": 2489, "taker_buy_base": 207481.28, "taker_buy_quote": 157040.99048 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.753, "high": 0.763, "low": 0.747, "close": 0.76, "volume": 291879.07, "close_time": 1762214399999, "quote_volume": 221145.37524, "trades": 1657, "taker_buy_base": 170338.96, "taker_buy_quote": 129099.84774 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.774, "low": 0.753, "close": 0.769, "volume": 721149.91, "close_time": 1762217999999, "quote_volume": 550591.64679, "trades": 3433, "taker_buy_base": 415477.7, "taker_buy_quote": 317816.03963 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.77, "high": 0.775, "low": 0.764, "close": 0.766, "volume": 516368.27, "close_time": 1762221599999, "quote_volume": 397849.08936, "trades": 2997, "taker_buy_base": 324901.09, "taker_buy_quote": 250469.08481 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.765, "high": 0.769, "low": 0.755, "close": 0.76, "volume": 522039.13, "close_time": 1762225199999, "quote_volume": 398351.85482, "trades": 1792, "taker_buy_base": 339077.31, "taker_buy_quote": 258740.91093 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.76, "high": 0.769, "low": 0.758, "close": 0.762, "volume": 746794.49, "close_time": 1762228799999, "quote_volume": 569131.61109, "trades": 3290, "taker_buy_base": 297221.68, "taker_buy_quote": 226723.89198 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.762, "high": 0.77, "low": 0.754, "close": 0.755, "volume": 452250.25, "close_time": 1762232399999, "quote_volume": 345081.01235, "trades": 2938, "taker_buy_base": 187437.44, "taker_buy_quote": 143138.57586 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.755, "high": 0.757, "low": 0.726, "close": 0.732, "volume": 1809246.91, "close_time": 1762235999999, "quote_volume": 1333427.75406, "trades": 7856, "taker_buy_base": 885925.97, "taker_buy_quote": 652492.48415 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.731, "high": 0.766, "low": 0.731, "close": 0.754, "volume": 2232127.75, "close_time": 1762239599999, "quote_volume": 1669214.94267, "trades": 16938, "taker_buy_base": 1305666.2, "taker_buy_quote": 974719.55257 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.753, "high": 0.755, "low": 0.737, "close": 0.743, "volume": 869324.12, "close_time": 1762243199999, "quote_volume": 648676.24502, "trades": 6231, "taker_buy_base": 466894.2, "taker_buy_quote": 348595.25743 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.743, "high": 0.769, "low": 0.739, "close": 0.761, "volume": 1239172.69, "close_time": 1762246799999, "quote_volume": 937681.88542, "trades": 7473, "taker_buy_base": 625302.06, "taker_buy_quote": 473412.15992 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.76, "high": 0.762, "low": 0.752, "close": 0.756, "volume": 467007.96, "close_time": 1762250399999, "quote_volume": 353370.50199, "trades": 4323, "taker_buy_base": 267963.36, "taker_buy_quote": 202773.24385 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.756, "high": 0.76, "low": 0.749, "close": 0.755, "volume": 511742.83, "close_time": 1762253999999, "quote_volume": 385629.94338, "trades": 3451, "taker_buy_base": 229170.78, "taker_buy_quote": 172954.31401 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.755, "high": 0.766, "low": 0.754, "close": 0.759, "volume": 520018.63, "close_time": 1762257599999, "quote_volume": 395133.06343, "trades": 3690, "taker_buy_base": 287735.24, "taker_buy_quote": 218709.73111 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.758, "high": 0.759, "low": 0.745, "close": 0.746, "volume": 388828.42, "close_time": 1762261199999, "quote_volume": 291642.5489, "trades": 2148, "taker_buy_base": 160594.25, "taker_buy_quote": 120427.67082 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.746, "high": 0.753, "low": 0.738, "close": 0.744, "volume": 622456.65, "close_time": 1762264799999, "quote_volume": 463547.49234, "trades": 4039, "taker_buy_base": 299487.41, "taker_buy_quote": 222991.2146 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.743, "high": 0.765, "low": 0.736, "close": 0.759, "volume": 1137230.17, "close_time": 1762268399999, "quote_volume": 851847.49096, "trades": 7264, "taker_buy_base": 604328.13, "taker_buy_quote": 453409.53917 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.759, "high": 0.765, "low": 0.745, "close": 0.747, "volume": 1211765.51, "close_time": 1762271999999, "quote_volume": 917221.95005, "trades": 6545, "taker_buy_base": 549832.5, "taker_buy_quote": 416013.61439 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.747, "high": 0.755, "low": 0.737, "close": 0.738, "volume": 1062175.53, "close_time": 1762275599999, "quote_volume": 791528.00787, "trades": 5659, "taker_buy_base": 578326.47, "taker_buy_quote": 431252.10367 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.737, "high": 0.752, "low": 0.717, "close": 0.744, "volume": 1683925.61, "close_time": 1762279199999, "quote_volume": 1239284.57927, "trades": 10394, "taker_buy_base": 839053.89, "taker_buy_quote": 618162.38233 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.745, "high": 0.745, "low": 0.713, "close": 0.741, "volume": 2709486.62, "close_time": 1762282799999, "quote_volume": 1979079.75297, "trades": 12236, "taker_buy_base": 1280069.34, "taker_buy_quote": 935965.92333 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.741, "high": 0.753, "low": 0.732, "close": 0.732, "volume": 890560.91, "close_time": 1762286399999, "quote_volume": 661458.66079, "trades": 5240, "taker_buy_base": 482399.8, "taker_buy_quote": 358739.27105 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.733, "high": 0.747, "low": 0.692, "close": 0.738, "volume": 2891744.15, "close_time": 1762289999999, "quote_volume": 2074327.75204, "trades": 14610, "taker_buy_base": 1353509.49, "taker_buy_quote": 972880.99846 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.738, "high": 0.744, "low": 0.704, "close": 0.744, "volume": 2701047.61, "close_time": 1762293599999, "quote_volume": 1956965.21184, "trades": 12859, "taker_buy_base": 1408865.34, "taker_buy_quote": 1022397.00811 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.744, "high": 0.759, "low": 0.737, "close": 0.755, "volume": 1508165.55, "close_time": 1762297199999, "quote_volume": 1133094.51703, "trades": 6815, "taker_buy_base": 847502.71, "taker_buy_quote": 637312.93224 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.755, "high": 0.763, "low": 0.753, "close": 0.754, "volume": 823710.83, "close_time": 1762300799999, "quote_volume": 623840.33442, "trades": 4080, "taker_buy_base": 440619.59, "taker_buy_quote": 333857.74282 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.757, "low": 0.738, "close": 0.742, "volume": 617065.02, "close_time": 1762304399999, "quote_volume": 459970.43519, "trades": 2954, "taker_buy_base": 312775.81, "taker_buy_quote": 233275.87503 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.741, "high": 0.741, "low": 0.715, "close": 0.737, "volume": 1520433.61, "close_time": 1762307999999, "quote_volume": 1103906.06268, "trades": 7015, "taker_buy_base": 587537.98, "taker_buy_quote": 427048.16826 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.738, "high": 0.759, "low": 0.738, "close": 0.759, "volume": 929827.95, "close_time": 1762311599999, "quote_volume": 694841.8834, "trades": 5633, "taker_buy_base": 562946.5, "taker_buy_quote": 420846.48456 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.759, "high": 0.763, "low": 0.753, "close": 0.758, "volume": 477992.12, "close_time": 1762315199999, "quote_volume": 361769.65242, "trades": 3071, "taker_buy_base": 235818.07, "taker_buy_quote": 178588.53602 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.758, "high": 0.767, "low": 0.755, "close": 0.764, "volume": 770834.13, "close_time": 1762318799999, "quote_volume": 586379.50639, "trades": 4273, "taker_buy_base": 406676.34, "taker_buy_quote": 309554.02991 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.764, "high": 0.766, "low": 0.757, "close": 0.762, "volume": 373529.22, "close_time": 1762322399999, "quote_volume": 284404.34107, "trades": 2263, "taker_buy_base": 204454.6, "taker_buy_quote": 155707.46819 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.763, "high": 0.769, "low": 0.756, "close": 0.769, "volume": 422340.31, "close_time": 1762325999999, "quote_volume": 321395.08402, "trades": 2043, "taker_buy_base": 241473.34, "taker_buy_quote": 183941.64906 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.769, "high": 0.773, "low": 0.76, "close": 0.772, "volume": 736109.74, "close_time": 1762329599999, "quote_volume": 564126.5978, "trades": 2827, "taker_buy_base": 367836.29, "taker_buy_quote": 282068.52707 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.772, "high": 0.773, "low": 0.749, "close": 0.756, "volume": 672983.13, "close_time": 1762333199999, "quote_volume": 511839.65239, "trades": 3969, "taker_buy_base": 302170.63, "taker_buy_quote": 229820.31058 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.755, "high": 0.766, "low": 0.754, "close": 0.76, "volume": 703571.04, "close_time": 1762336799999, "quote_volume": 533337.83634, "trades": 5225, "taker_buy_base": 317550.15, "taker_buy_quote": 240877.77242 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.759, "high": 0.761, "low": 0.747, "close": 0.749, "volume": 459805.54, "close_time": 1762340399999, "quote_volume": 347370.17734, "trades": 2559, "taker_buy_base": 210452.33, "taker_buy_quote": 159352.30171 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.749, "high": 0.763, "low": 0.748, "close": 0.761, "volume": 569380.68, "close_time": 1762343999999, "quote_volume": 431098.55931, "trades": 2513, "taker_buy_base": 317141.79, "taker_buy_quote": 240181.77506 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.762, "high": 0.766, "low": 0.754, "close": 0.766, "volume": 509522.48, "close_time": 1762347599999, "quote_volume": 388077.22248, "trades": 2487, "taker_buy_base": 292327.05, "taker_buy_quote": 222897.76762 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.766, "high": 0.782, "low": 0.761, "close": 0.775, "volume": 593826.7, "close_time": 1762351199999, "quote_volume": 456727.68373, "trades": 3292, "taker_buy_base": 339081.68, "taker_buy_quote": 260953.38311 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.775, "high": 0.78, "low": 0.763, "close": 0.77, "volume": 651938.17, "close_time": 1762354799999, "quote_volume": 503361.71521, "trades": 4361, "taker_buy_base": 361679.05, "taker_buy_quote": 279466.04487 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.77, "high": 0.777, "low": 0.764, "close": 0.776, "volume": 864922.72, "close_time": 1762358399999, "quote_volume": 667021.24529, "trades": 4856, "taker_buy_base": 489684.32, "taker_buy_quote": 378055.78366 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.776, "high": 0.781, "low": 0.767, "close": 0.78, "volume": 773844.23, "close_time": 1762361999999, "quote_volume": 599167.41116, "trades": 3242, "taker_buy_base": 347383.56, "taker_buy_quote": 268992.6374 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.779, "high": 0.779, "low": 0.77, "close": 0.773, "volume": 428146.78, "close_time": 1762365599999, "quote_volume": 331812.81152, "trades": 2169, "taker_buy_base": 248979.53, "taker_buy_quote": 193004.08686 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.773, "high": 0.779, "low": 0.768, "close": 0.776, "volume": 364143.21, "close_time": 1762369199999, "quote_volume": 281501.36133, "trades": 1728, "taker_buy_base": 169692.97, "taker_buy_quote": 131278.15307 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.775, "high": 0.777, "low": 0.769, "close": 0.769, "volume": 542739.11, "close_time": 1762372799999, "quote_volume": 419708.9787, "trades": 1979, "taker_buy_base": 272456.82, "taker_buy_quote": 210871.70885 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.77, "high": 0.776, "low": 0.767, "close": 0.771, "volume": 475297.65, "close_time": 1762376399999, "quote_volume": 366299.48861, "trades": 1827, "taker_buy_base": 201861.81, "taker_buy_quote": 155700.82119 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.771, "high": 0.771, "low": 0.764, "close": 0.77, "volume": 429914.38, "close_time": 1762379999999, "quote_volume": 330258.84379, "trades": 1645, "taker_buy_base": 209636.64, "taker_buy_quote": 161131.41413 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.769, "high": 0.781, "low": 0.768, "close": 0.781, "volume": 479376.16, "close_time": 1762383599999, "quote_volume": 370881.46287, "trades": 1797, "taker_buy_base": 286131.47, "taker_buy_quote": 221480.96862 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.781, "high": 0.783, "low": 0.769, "close": 0.769, "volume": 296469.87, "close_time": 1762387199999, "quote_volume": 230533.02387, "trades": 1483, "taker_buy_base": 164228.51, "taker_buy_quote": 127833.5914 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.77, "low": 0.761, "close": 0.765, "volume": 295487.52, "close_time": 1762390799999, "quote_volume": 226005.45155, "trades": 1616, "taker_buy_base": 131215.04, "taker_buy_quote": 100400.20161 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.765, "high": 0.765, "low": 0.752, "close": 0.762, "volume": 248660.82, "close_time": 1762394399999, "quote_volume": 188427.48052, "trades": 1438, "taker_buy_base": 105663.39, "taker_buy_quote": 80161.08745 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.762, "high": 0.771, "low": 0.756, "close": 0.767, "volume": 248641.71, "close_time": 1762397999999, "quote_volume": 189321.29445, "trades": 1479, "taker_buy_base": 130718.36, "taker_buy_quote": 99536.21215 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.767, "high": 0.77, "low": 0.763, "close": 0.765, "volume": 274599.02, "close_time": 1762401599999, "quote_volume": 210321.58454, "trades": 1818, "taker_buy_base": 143225.98, "taker_buy_quote": 109686.73009 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.765, "high": 0.769, "low": 0.762, "close": 0.765, "volume": 273088.18, "close_time": 1762405199999, "quote_volume": 208928.38452, "trades": 1598, "taker_buy_base": 154315.89, "taker_buy_quote": 118108.49502 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.764, "high": 0.765, "low": 0.744, "close": 0.746, "volume": 528258.36, "close_time": 1762408799999, "quote_volume": 396762.98744, "trades": 2455, "taker_buy_base": 197992.72, "taker_buy_quote": 148583.35723 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.746, "high": 0.751, "low": 0.742, "close": 0.745, "volume": 417161.56, "close_time": 1762412399999, "quote_volume": 311535.22824, "trades": 1925, "taker_buy_base": 205687.39, "taker_buy_quote": 153702.83129 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.745, "high": 0.75, "low": 0.741, "close": 0.743, "volume": 600582.75, "close_time": 1762415999999, "quote_volume": 447025.72144, "trades": 2563, "taker_buy_base": 230279.45, "taker_buy_quote": 171561.18435 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.743, "high": 0.746, "low": 0.733, "close": 0.739, "volume": 591547.13, "close_time": 1762419599999, "quote_volume": 437909.02189, "trades": 2381, "taker_buy_base": 240117.18, "taker_buy_quote": 177881.77918 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.738, "high": 0.747, "low": 0.736, "close": 0.743, "volume": 655702.79, "close_time": 1762423199999, "quote_volume": 487204.19452, "trades": 2559, "taker_buy_base": 391702.41, "taker_buy_quote": 291120.31707 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.744, "high": 0.747, "low": 0.737, "close": 0.741, "volume": 538112.93, "close_time": 1762426799999, "quote_volume": 399128.32008, "trades": 2472, "taker_buy_base": 263695.96, "taker_buy_quote": 195664.62975 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.741, "high": 0.745, "low": 0.736, "close": 0.744, "volume": 419352.69, "close_time": 1762430399999, "quote_volume": 310583.92198, "trades": 1624, "taker_buy_base": 207433.9, "taker_buy_quote": 153682.37851 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.744, "high": 0.744, "low": 0.73, "close": 0.731, "volume": 570142.63, "close_time": 1762433999999, "quote_volume": 419636.06055, "trades": 2041, "taker_buy_base": 213621.9, "taker_buy_quote": 157260.33537 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.73, "high": 0.757, "low": 0.73, "close": 0.748, "volume": 644319.97, "close_time": 1762437599999, "quote_volume": 480828.04072, "trades": 3191, "taker_buy_base": 404224.56, "taker_buy_quote": 301721.6152 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.749, "high": 0.753, "low": 0.73, "close": 0.732, "volume": 641478.39, "close_time": 1762441199999, "quote_volume": 473935.14648, "trades": 3654, "taker_buy_base": 334894.79, "taker_buy_quote": 247383.95738 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.732, "high": 0.742, "low": 0.713, "close": 0.717, "volume": 1192175.15, "close_time": 1762444799999, "quote_volume": 864371.05775, "trades": 6203, "taker_buy_base": 648248.29, "taker_buy_quote": 470333.91261 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.718, "high": 0.725, "low": 0.705, "close": 0.72, "volume": 1099323.52, "close_time": 1762448399999, "quote_volume": 786657.48318, "trades": 5092, "taker_buy_base": 578766.81, "taker_buy_quote": 414155.05241 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.721, "high": 0.733, "low": 0.715, "close": 0.732, "volume": 853299.93, "close_time": 1762451999999, "quote_volume": 617438.98387, "trades": 4651, "taker_buy_base": 498231.42, "taker_buy_quote": 360723.17178 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.731, "high": 0.742, "low": 0.72, "close": 0.736, "volume": 816502.06, "close_time": 1762455599999, "quote_volume": 597266.19858, "trades": 3512, "taker_buy_base": 417044.28, "taker_buy_quote": 305238.54799 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.736, "high": 0.742, "low": 0.73, "close": 0.735, "volume": 608770.17, "close_time": 1762459199999, "quote_volume": 447721.32105, "trades": 3370, "taker_buy_base": 288955.17, "taker_buy_quote": 212724.89717 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.735, "high": 0.742, "low": 0.722, "close": 0.728, "volume": 839734.72, "close_time": 1762462799999, "quote_volume": 613524.94172, "trades": 3847, "taker_buy_base": 381756.81, "taker_buy_quote": 279350.53794 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.727, "high": 0.736, "low": 0.725, "close": 0.731, "volume": 385316.55, "close_time": 1762466399999, "quote_volume": 281380.00491, "trades": 2032, "taker_buy_base": 261965.38, "taker_buy_quote": 191385.72013 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.731, "high": 0.736, "low": 0.724, "close": 0.735, "volume": 440060.87, "close_time": 1762469999999, "quote_volume": 321535.14808, "trades": 1926, "taker_buy_base": 241474.72, "taker_buy_quote": 176485.23113 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.734, "high": 0.736, "low": 0.726, "close": 0.727, "volume": 405822.36, "close_time": 1762473599999, "quote_volume": 295966.83975, "trades": 1552, "taker_buy_base": 183288.07, "taker_buy_quote": 133655.70762 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.744, "low": 0.728, "close": 0.741, "volume": 462591.63, "close_time": 1762477199999, "quote_volume": 340844.85764, "trades": 2279, "taker_buy_base": 247460.93, "taker_buy_quote": 182380.69239 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.741, "high": 0.744, "low": 0.727, "close": 0.739, "volume": 457437.33, "close_time": 1762480799999, "quote_volume": 336312.26497, "trades": 2490, "taker_buy_base": 259461.65, "taker_buy_quote": 190803.4667 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.74, "high": 0.748, "low": 0.734, "close": 0.747, "volume": 308362.21, "close_time": 1762484399999, "quote_volume": 228458.24496, "trades": 2151, "taker_buy_base": 186515.65, "taker_buy_quote": 138260.25759 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.747, "high": 0.757, "low": 0.746, "close": 0.749, "volume": 365291.27, "close_time": 1762487999999, "quote_volume": 274419.93415, "trades": 2194, "taker_buy_base": 226305.39, "taker_buy_quote": 170190.23259 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.749, "high": 0.755, "low": 0.746, "close": 0.754, "volume": 335754.49, "close_time": 1762491599999, "quote_volume": 251662.17765, "trades": 1972, "taker_buy_base": 183352.77, "taker_buy_quote": 137503.7416 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.754, "high": 0.765, "low": 0.754, "close": 0.763, "volume": 491668.22, "close_time": 1762495199999, "quote_volume": 373774.75201, "trades": 2828, "taker_buy_base": 210621.97, "taker_buy_quote": 160209.34009 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.763, "high": 0.77, "low": 0.761, "close": 0.765, "volume": 338691.55, "close_time": 1762498799999, "quote_volume": 259324.63061, "trades": 1894, "taker_buy_base": 196370.47, "taker_buy_quote": 150386.12186 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.765, "high": 0.773, "low": 0.764, "close": 0.769, "volume": 634167.7, "close_time": 1762502399999, "quote_volume": 487627.22814, "trades": 2297, "taker_buy_base": 307321.17, "taker_buy_quote": 236303.0813 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.77, "high": 0.771, "low": 0.759, "close": 0.76, "volume": 402960.09, "close_time": 1762505999999, "quote_volume": 308702.33286, "trades": 1516, "taker_buy_base": 229112.0, "taker_buy_quote": 175714.98865 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.76, "high": 0.761, "low": 0.739, "close": 0.748, "volume": 1720199.98, "close_time": 1762509599999, "quote_volume": 1290785.08812, "trades": 6305, "taker_buy_base": 547640.68, "taker_buy_quote": 410362.11703 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.748, "high": 0.753, "low": 0.739, "close": 0.739, "volume": 874396.17, "close_time": 1762513199999, "quote_volume": 651501.22782, "trades": 3383, "taker_buy_base": 495991.95, "taker_buy_quote": 369719.7208 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.739, "high": 0.739, "low": 0.72, "close": 0.727, "volume": 1500612.69, "close_time": 1762516799999, "quote_volume": 1092509.18545, "trades": 5878, "taker_buy_base": 684510.78, "taker_buy_quote": 497472.59252 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.727, "high": 0.732, "low": 0.713, "close": 0.72, "volume": 1173011.01, "close_time": 1762520399999, "quote_volume": 847563.40072, "trades": 4651, "taker_buy_base": 655879.17, "taker_buy_quote": 474473.46732 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.72, "high": 0.739, "low": 0.716, "close": 0.736, "volume": 821322.64, "close_time": 1762523999999, "quote_volume": 597915.30843, "trades": 3989, "taker_buy_base": 493579.09, "taker_buy_quote": 359396.55671 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.735, "high": 0.759, "low": 0.722, "close": 0.756, "volume": 1250871.97, "close_time": 1762527599999, "quote_volume": 926815.00383, "trades": 6156, "taker_buy_base": 664141.53, "taker_buy_quote": 492188.33345 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.756, "high": 0.781, "low": 0.747, "close": 0.777, "volume": 1640732.72, "close_time": 1762531199999, "quote_volume": 1257977.75828, "trades": 8600, "taker_buy_base": 940784.93, "taker_buy_quote": 722231.67399 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.777, "high": 0.829, "low": 0.774, "close": 0.818, "volume": 3283130.96, "close_time": 1762534799999, "quote_volume": 2648809.30441, "trades": 13173, "taker_buy_base": 1843208.24, "taker_buy_quote": 1488512.96668 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.818, "high": 0.838, "low": 0.81, "close": 0.836, "volume": 2009342.45, "close_time": 1762538399999, "quote_volume": 1658201.09775, "trades": 8955, "taker_buy_base": 982986.75, "taker_buy_quote": 811392.25088 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.836, "high": 0.847, "low": 0.829, "close": 0.836, "volume": 1292638.69, "close_time": 1762541999999, "quote_volume": 1082086.69614, "trades": 6734, "taker_buy_base": 677051.24, "taker_buy_quote": 567225.13902 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.835, "high": 0.844, "low": 0.829, "close": 0.837, "volume": 979028.14, "close_time": 1762545599999, "quote_volume": 818184.16969, "trades": 4969, "taker_buy_base": 503618.72, "taker_buy_quote": 421146.35077 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.837, "high": 0.851, "low": 0.835, "close": 0.84, "volume": 1496692.3, "close_time": 1762549199999, "quote_volume": 1262677.33255, "trades": 6222, "taker_buy_base": 718881.55, "taker_buy_quote": 606593.16157 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.84, "high": 0.846, "low": 0.838, "close": 0.845, "volume": 635375.4, "close_time": 1762552799999, "quote_volume": 535101.77885, "trades": 2944, "taker_buy_base": 297722.5, "taker_buy_quote": 250862.0114 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.846, "high": 0.85, "low": 0.837, "close": 0.849, "volume": 823227.23, "close_time": 1762556399999, "quote_volume": 694281.2431, "trades": 2816, "taker_buy_base": 417745.12, "taker_buy_quote": 352599.46942 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.849, "high": 0.849, "low": 0.819, "close": 0.821, "volume": 960994.9, "close_time": 1762559999999, "quote_volume": 799554.79702, "trades": 3618, "taker_buy_base": 363901.1, "taker_buy_quote": 303060.61222 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.834, "low": 0.81, "close": 0.81, "volume": 825319.13, "close_time": 1762563599999, "quote_volume": 679150.94012, "trades": 3808, "taker_buy_base": 355058.84, "taker_buy_quote": 292902.37607 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.81, "high": 0.822, "low": 0.807, "close": 0.81, "volume": 949273.95, "close_time": 1762567199999, "quote_volume": 771899.2069, "trades": 3324, "taker_buy_base": 349103.52, "taker_buy_quote": 284020.52316 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.81, "high": 0.821, "low": 0.809, "close": 0.81, "volume": 1054926.74, "close_time": 1762570799999, "quote_volume": 858667.71374, "trades": 3630, "taker_buy_base": 589110.14, "taker_buy_quote": 479837.09207 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.81, "high": 0.825, "low": 0.8, "close": 0.8, "volume": 595876.76, "close_time": 1762574399999, "quote_volume": 483745.02263, "trades": 2587, "taker_buy_base": 248737.79, "taker_buy_quote": 202629.87259 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8, "high": 0.81, "low": 0.799, "close": 0.8, "volume": 649579.37, "close_time": 1762577999999, "quote_volume": 522768.52781, "trades": 2494, "taker_buy_base": 296472.17, "taker_buy_quote": 238813.36659 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.799, "high": 0.803, "low": 0.785, "close": 0.786, "volume": 840443.92, "close_time": 1762581599999, "quote_volume": 666684.80673, "trades": 3513, "taker_buy_base": 349368.5, "taker_buy_quote": 277366.94978 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.787, "high": 0.793, "low": 0.775, "close": 0.789, "volume": 715056.44, "close_time": 1762585199999, "quote_volume": 559661.86479, "trades": 2851, "taker_buy_base": 311750.7, "taker_buy_quote": 244156.30941 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.789, "high": 0.799, "low": 0.783, "close": 0.797, "volume": 539908.22, "close_time": 1762588799999, "quote_volume": 426311.5128, "trades": 2334, "taker_buy_base": 316640.1, "taker_buy_quote": 250216.23215 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.796, "high": 0.808, "low": 0.786, "close": 0.807, "volume": 654217.02, "close_time": 1762592399999, "quote_volume": 523000.0485, "trades": 3352, "taker_buy_base": 366985.41, "taker_buy_quote": 293542.93917 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.806, "high": 0.807, "low": 0.79, "close": 0.794, "volume": 690939.8, "close_time": 1762595999999, "quote_volume": 552519.71416, "trades": 3176, "taker_buy_base": 261877.5, "taker_buy_quote": 209753.89281 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.794, "high": 0.817, "low": 0.792, "close": 0.815, "volume": 941395.29, "close_time": 1762599599999, "quote_volume": 756947.45757, "trades": 3760, "taker_buy_base": 513539.17, "taker_buy_quote": 413782.0346 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.814, "high": 0.822, "low": 0.808, "close": 0.81, "volume": 577061.72, "close_time": 1762603199999, "quote_volume": 469786.87169, "trades": 3466, "taker_buy_base": 252308.39, "taker_buy_quote": 205675.29625 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.811, "high": 0.817, "low": 0.808, "close": 0.814, "volume": 428474.14, "close_time": 1762606799999, "quote_volume": 348351.22525, "trades": 2351, "taker_buy_base": 174426.1, "taker_buy_quote": 141849.49149 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.814, "high": 0.815, "low": 0.799, "close": 0.799, "volume": 577162.88, "close_time": 1762610399999, "quote_volume": 465434.74402, "trades": 3882, "taker_buy_base": 295148.91, "taker_buy_quote": 238120.55464 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.799, "high": 0.804, "low": 0.787, "close": 0.802, "volume": 604732.89, "close_time": 1762613999999, "quote_volume": 481567.44585, "trades": 2862, "taker_buy_base": 317659.59, "taker_buy_quote": 253079.52907 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.803, "high": 0.805, "low": 0.78, "close": 0.789, "volume": 678903.1, "close_time": 1762617599999, "quote_volume": 537405.45858, "trades": 3053, "taker_buy_base": 252792.04, "taker_buy_quote": 200677.44466 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.789, "high": 0.797, "low": 0.781, "close": 0.793, "volume": 895613.23, "close_time": 1762621199999, "quote_volume": 706860.03419, "trades": 4285, "taker_buy_base": 453950.74, "taker_buy_quote": 358513.71239 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.793, "high": 0.801, "low": 0.788, "close": 0.794, "volume": 426201.66, "close_time": 1762624799999, "quote_volume": 338639.8899, "trades": 2464, "taker_buy_base": 204889.38, "taker_buy_quote": 163034.4768 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.795, "high": 0.801, "low": 0.791, "close": 0.799, "volume": 403473.21, "close_time": 1762628399999, "quote_volume": 320893.65543, "trades": 1859, "taker_buy_base": 209512.53, "taker_buy_quote": 166661.51547 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.798, "high": 0.8, "low": 0.785, "close": 0.795, "volume": 365775.18, "close_time": 1762631999999, "quote_volume": 290178.0522, "trades": 1997, "taker_buy_base": 199606.83, "taker_buy_quote": 158456.73469 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.795, "high": 0.802, "low": 0.79, "close": 0.801, "volume": 275180.34, "close_time": 1762635599999, "quote_volume": 219404.23928, "trades": 1141, "taker_buy_base": 106406.13, "taker_buy_quote": 84839.82305 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.801, "high": 0.809, "low": 0.794, "close": 0.807, "volume": 286751.19, "close_time": 1762639199999, "quote_volume": 230074.07511, "trades": 1723, "taker_buy_base": 162120.8, "taker_buy_quote": 130225.62407 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.807, "high": 0.812, "low": 0.805, "close": 0.808, "volume": 282946.71, "close_time": 1762642799999, "quote_volume": 228773.79289, "trades": 967, "taker_buy_base": 170525.93, "taker_buy_quote": 137924.72313 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.808, "high": 0.811, "low": 0.802, "close": 0.803, "volume": 170973.33, "close_time": 1762646399999, "quote_volume": 137917.39919, "trades": 836, "taker_buy_base": 64837.42, "taker_buy_quote": 52342.06233 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.806, "low": 0.79, "close": 0.793, "volume": 255981.27, "close_time": 1762649999999, "quote_volume": 203687.09348, "trades": 1252, "taker_buy_base": 91396.51, "taker_buy_quote": 72807.13066 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.794, "high": 0.802, "low": 0.79, "close": 0.796, "volume": 134714.63, "close_time": 1762653599999, "quote_volume": 107226.07744, "trades": 811, "taker_buy_base": 75986.53, "taker_buy_quote": 60496.5319 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.796, "high": 0.796, "low": 0.775, "close": 0.777, "volume": 489316.34, "close_time": 1762657199999, "quote_volume": 383186.95995, "trades": 1530, "taker_buy_base": 174090.59, "taker_buy_quote": 136093.25027 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.777, "high": 0.778, "low": 0.767, "close": 0.773, "volume": 361754.25, "close_time": 1762660799999, "quote_volume": 279549.18579, "trades": 1865, "taker_buy_base": 162746.28, "taker_buy_quote": 125826.60556 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.774, "high": 0.78, "low": 0.771, "close": 0.774, "volume": 149873.84, "close_time": 1762664399999, "quote_volume": 116249.64173, "trades": 896, "taker_buy_base": 78583.81, "taker_buy_quote": 60961.81049 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.774, "high": 0.78, "low": 0.771, "close": 0.778, "volume": 244655.31, "close_time": 1762667999999, "quote_volume": 189784.28895, "trades": 941, "taker_buy_base": 119941.85, "taker_buy_quote": 93068.8424 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.778, "high": 0.789, "low": 0.775, "close": 0.779, "volume": 168913.96, "close_time": 1762671599999, "quote_volume": 132244.43836, "trades": 975, "taker_buy_base": 82595.82, "taker_buy_quote": 64657.76355 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.778, "high": 0.788, "low": 0.777, "close": 0.787, "volume": 230017.09, "close_time": 1762675199999, "quote_volume": 180077.61189, "trades": 914, "taker_buy_base": 122831.69, "taker_buy_quote": 96217.00397 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.787, "high": 0.788, "low": 0.771, "close": 0.775, "volume": 348329.7, "close_time": 1762678799999, "quote_volume": 271602.65612, "trades": 1524, "taker_buy_base": 167897.35, "taker_buy_quote": 130978.18547 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.776, "high": 0.783, "low": 0.766, "close": 0.768, "volume": 390470.38, "close_time": 1762682399999, "quote_volume": 302194.15238, "trades": 1377, "taker_buy_base": 143978.77, "taker_buy_quote": 111523.91599 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.767, "high": 0.773, "low": 0.76, "close": 0.773, "volume": 623316.0, "close_time": 1762685999999, "quote_volume": 477241.89614, "trades": 2113, "taker_buy_base": 319958.71, "taker_buy_quote": 245327.04553 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.773, "high": 0.783, "low": 0.773, "close": 0.78, "volume": 617902.2, "close_time": 1762689599999, "quote_volume": 481776.2517, "trades": 2645, "taker_buy_base": 324497.22, "taker_buy_quote": 253038.00186 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.78, "high": 0.795, "low": 0.779, "close": 0.792, "volume": 497005.24, "close_time": 1762693199999, "quote_volume": 391526.04607, "trades": 2192, "taker_buy_base": 307623.09, "taker_buy_quote": 242317.53103 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.792, "high": 0.805, "low": 0.789, "close": 0.796, "volume": 500706.76, "close_time": 1762696799999, "quote_volume": 398997.03255, "trades": 2291, "taker_buy_base": 279408.07, "taker_buy_quote": 222622.64363 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.797, "high": 0.832, "low": 0.791, "close": 0.807, "volume": 2115165.13, "close_time": 1762700399999, "quote_volume": 1726040.11688, "trades": 9357, "taker_buy_base": 1168992.11, "taker_buy_quote": 954346.49649 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.807, "high": 0.816, "low": 0.799, "close": 0.803, "volume": 1078072.0, "close_time": 1762703999999, "quote_volume": 871377.13745, "trades": 3957, "taker_buy_base": 479240.55, "taker_buy_quote": 387912.6838 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.803, "high": 0.813, "low": 0.796, "close": 0.811, "volume": 627182.1, "close_time": 1762707599999, "quote_volume": 504024.32275, "trades": 3722, "taker_buy_base": 340599.2, "taker_buy_quote": 274030.88102 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.811, "high": 0.813, "low": 0.8, "close": 0.802, "volume": 470278.63, "close_time": 1762711199999, "quote_volume": 379482.91688, "trades": 2249, "taker_buy_base": 251838.59, "taker_buy_quote": 203477.74206 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.802, "high": 0.815, "low": 0.798, "close": 0.813, "volume": 391352.04, "close_time": 1762714799999, "quote_volume": 314485.99376, "trades": 1804, "taker_buy_base": 231330.32, "taker_buy_quote": 186211.0894 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.812, "high": 0.824, "low": 0.809, "close": 0.823, "volume": 478953.31, "close_time": 1762718399999, "quote_volume": 390883.81989, "trades": 2157, "taker_buy_base": 343294.83, "taker_buy_quote": 280348.33024 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.824, "high": 0.826, "low": 0.815, "close": 0.819, "volume": 714508.37, "close_time": 1762721999999, "quote_volume": 585861.85408, "trades": 2618, "taker_buy_base": 262415.66, "taker_buy_quote": 215278.9228 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.82, "high": 0.878, "low": 0.81, "close": 0.878, "volume": 2741177.12, "close_time": 1762725599999, "quote_volume": 2320347.24313, "trades": 17647, "taker_buy_base": 1649291.52, "taker_buy_quote": 1395768.1753 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.877, "high": 0.89, "low": 0.865, "close": 0.871, "volume": 2485903.7, "close_time": 1762729199999, "quote_volume": 2171091.74718, "trades": 14464, "taker_buy_base": 1234669.09, "taker_buy_quote": 1078393.50804 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.87, "high": 0.886, "low": 0.865, "close": 0.867, "volume": 1827853.02, "close_time": 1762732799999, "quote_volume": 1598820.55303, "trades": 7448, "taker_buy_base": 965196.15, "taker_buy_quote": 844272.85757 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.861, "close": 0.903, "volume": 2847844.04, "close_time": 1762736399999, "quote_volume": 2533935.05297, "trades": 16518, "taker_buy_base": 1527707.11, "taker_buy_quote": 1358848.53313 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.902, "high": 0.908, "low": 0.884, "close": 0.889, "volume": 1103083.79, "close_time": 1762739999999, "quote_volume": 984038.58342, "trades": 5921, "taker_buy_base": 510329.1, "taker_buy_quote": 455237.67781 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.888, "high": 0.894, "low": 0.884, "close": 0.889, "volume": 751270.13, "close_time": 1762743599999, "quote_volume": 666920.95827, "trades": 3792, "taker_buy_base": 387095.81, "taker_buy_quote": 343659.60434 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.89, "high": 0.894, "low": 0.87, "close": 0.87, "volume": 858615.49, "close_time": 1762747199999, "quote_volume": 756558.98995, "trades": 3855, "taker_buy_base": 359397.93, "taker_buy_quote": 316741.66053 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.87, "high": 0.872, "low": 0.856, "close": 0.868, "volume": 699226.56, "close_time": 1762750799999, "quote_volume": 604164.00314, "trades": 3107, "taker_buy_base": 298945.66, "taker_buy_quote": 258402.75942 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.867, "high": 0.876, "low": 0.861, "close": 0.869, "volume": 539256.0, "close_time": 1762754399999, "quote_volume": 468266.32684, "trades": 2787, "taker_buy_base": 291566.58, "taker_buy_quote": 253231.71446 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.869, "high": 0.871, "low": 0.857, "close": 0.86, "volume": 605983.62, "close_time": 1762757999999, "quote_volume": 522676.22069, "trades": 2838, "taker_buy_base": 343086.32, "taker_buy_quote": 295902.23038 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.86, "high": 0.864, "low": 0.852, "close": 0.854, "volume": 612694.1, "close_time": 1762761599999, "quote_volume": 524499.9456, "trades": 2405, "taker_buy_base": 275609.99, "taker_buy_quote": 236152.98221 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.855, "high": 0.857, "low": 0.841, "close": 0.847, "volume": 574662.46, "close_time": 1762765199999, "quote_volume": 488761.43979, "trades": 2315, "taker_buy_base": 262380.46, "taker_buy_quote": 223316.16702 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.847, "high": 0.868, "low": 0.845, "close": 0.865, "volume": 629674.69, "close_time": 1762768799999, "quote_volume": 541449.08096, "trades": 2966, "taker_buy_base": 406020.23, "taker_buy_quote": 349037.67409 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.865, "high": 0.867, "low": 0.848, "close": 0.85, "volume": 856121.54, "close_time": 1762772399999, "quote_volume": 731794.6117, "trades": 3261, "taker_buy_base": 365424.35, "taker_buy_quote": 313067.33114 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.85, "high": 0.862, "low": 0.847, "close": 0.856, "volume": 636013.44, "close_time": 1762775999999, "quote_volume": 543751.3437, "trades": 2438, "taker_buy_base": 370586.17, "taker_buy_quote": 316998.78184 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.855, "high": 0.861, "low": 0.847, "close": 0.847, "volume": 1184474.84, "close_time": 1762779599999, "quote_volume": 1010595.34625, "trades": 4128, "taker_buy_base": 621756.23, "taker_buy_quote": 531340.63939 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.847, "high": 0.854, "low": 0.845, "close": 0.85, "volume": 444146.68, "close_time": 1762783199999, "quote_volume": 377429.30708, "trades": 2166, "taker_buy_base": 208817.11, "taker_buy_quote": 177572.17784 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.85, "high": 0.85, "low": 0.823, "close": 0.831, "volume": 1104541.57, "close_time": 1762786799999, "quote_volume": 922570.34049, "trades": 4020, "taker_buy_base": 346825.0, "taker_buy_quote": 289626.19705 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.831, "high": 0.837, "low": 0.821, "close": 0.825, "volume": 709198.55, "close_time": 1762790399999, "quote_volume": 589003.34496, "trades": 3453, "taker_buy_base": 435140.21, "taker_buy_quote": 361687.22114 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.826, "high": 0.832, "low": 0.813, "close": 0.818, "volume": 831910.01, "close_time": 1762793999999, "quote_volume": 683685.92088, "trades": 3376, "taker_buy_base": 381481.62, "taker_buy_quote": 313917.7326 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.817, "high": 0.834, "low": 0.817, "close": 0.83, "volume": 632918.79, "close_time": 1762797599999, "quote_volume": 522200.25666, "trades": 3140, "taker_buy_base": 383689.71, "taker_buy_quote": 316702.89548 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.831, "high": 0.832, "low": 0.82, "close": 0.82, "volume": 208540.44, "close_time": 1762801199999, "quote_volume": 172510.04339, "trades": 1065, "taker_buy_base": 112248.32, "taker_buy_quote": 92924.12133 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.821, "high": 0.85, "low": 0.819, "close": 0.84, "volume": 1731146.52, "close_time": 1762804799999, "quote_volume": 1449767.20035, "trades": 4424, "taker_buy_base": 1186003.24, "taker_buy_quote": 993700.72975 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.84, "high": 0.853, "low": 0.837, "close": 0.843, "volume": 1142910.7, "close_time": 1762808399999, "quote_volume": 964682.08596, "trades": 3714, "taker_buy_base": 641739.24, "taker_buy_quote": 542107.76927 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.843, "high": 0.843, "low": 0.833, "close": 0.839, "volume": 802285.61, "close_time": 1762811999999, "quote_volume": 672016.02631, "trades": 2362, "taker_buy_base": 407359.28, "taker_buy_quote": 341402.08829 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.839, "high": 0.862, "low": 0.832, "close": 0.851, "volume": 1261067.86, "close_time": 1762815599999, "quote_volume": 1065528.32286, "trades": 4132, "taker_buy_base": 594507.59, "taker_buy_quote": 502362.35974 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.851, "high": 0.858, "low": 0.827, "close": 0.829, "volume": 932829.22, "close_time": 1762819199999, "quote_volume": 785595.43173, "trades": 3977, "taker_buy_base": 554411.14, "taker_buy_quote": 467241.12633 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.838, "low": 0.818, "close": 0.825, "volume": 604656.15, "close_time": 1762822799999, "quote_volume": 500264.95517, "trades": 3569, "taker_buy_base": 298604.97, "taker_buy_quote": 246979.18614 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.825, "high": 0.849, "low": 0.821, "close": 0.827, "volume": 967246.73, "close_time": 1762826399999, "quote_volume": 809134.16675, "trades": 5580, "taker_buy_base": 581841.59, "taker_buy_quote": 486706.40818 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.827, "high": 0.857, "low": 0.817, "close": 0.85, "volume": 891727.3, "close_time": 1762829999999, "quote_volume": 747120.54292, "trades": 3504, "taker_buy_base": 508339.87, "taker_buy_quote": 427593.71242 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.849, "high": 0.854, "low": 0.84, "close": 0.844, "volume": 452936.56, "close_time": 1762833599999, "quote_volume": 383884.04466, "trades": 1701, "taker_buy_base": 254679.84, "taker_buy_quote": 216072.31308 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.843, "high": 0.845, "low": 0.823, "close": 0.824, "volume": 719914.5, "close_time": 1762837199999, "quote_volume": 598809.59004, "trades": 2881, "taker_buy_base": 236605.11, "taker_buy_quote": 196732.22645 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.824, "high": 0.825, "low": 0.812, "close": 0.817, "volume": 535767.87, "close_time": 1762840799999, "quote_volume": 437560.27362, "trades": 2750, "taker_buy_base": 317095.45, "taker_buy_quote": 259043.71784 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.817, "high": 0.82, "low": 0.806, "close": 0.813, "volume": 699068.95, "close_time": 1762844399999, "quote_volume": 568396.42241, "trades": 2894, "taker_buy_base": 324397.33, "taker_buy_quote": 263939.56084 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.813, "high": 0.817, "low": 0.796, "close": 0.796, "volume": 827954.13, "close_time": 1762847999999, "quote_volume": 666864.39417, "trades": 2592, "taker_buy_base": 454005.6, "taker_buy_quote": 365880.62872 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.796, "high": 0.806, "low": 0.796, "close": 0.802, "volume": 514867.09, "close_time": 1762851599999, "quote_volume": 411796.58291, "trades": 1865, "taker_buy_base": 269155.55, "taker_buy_quote": 215497.29916 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.802, "high": 0.81, "low": 0.8, "close": 0.8, "volume": 562911.36, "close_time": 1762855199999, "quote_volume": 454308.78327, "trades": 1983, "taker_buy_base": 360344.18, "taker_buy_quote": 290943.24111 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.799, "high": 0.808, "low": 0.799, "close": 0.804, "volume": 285677.27, "close_time": 1762858799999, "quote_volume": 229360.90591, "trades": 1494, "taker_buy_base": 190216.01, "taker_buy_quote": 152761.95818 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.804, "high": 0.811, "low": 0.798, "close": 0.805, "volume": 476489.7, "close_time": 1762862399999, "quote_volume": 382891.61288, "trades": 2383, "taker_buy_base": 188479.81, "taker_buy_quote": 151656.89604 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.804, "high": 0.816, "low": 0.801, "close": 0.809, "volume": 1025051.49, "close_time": 1762865999999, "quote_volume": 828719.53643, "trades": 3362, "taker_buy_base": 641830.12, "taker_buy_quote": 519178.5137 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.809, "high": 0.814, "low": 0.805, "close": 0.806, "volume": 558305.28, "close_time": 1762869599999, "quote_volume": 451538.09613, "trades": 2239, "taker_buy_base": 261295.63, "taker_buy_quote": 211434.1274 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.807, "high": 0.817, "low": 0.797, "close": 0.817, "volume": 778463.54, "close_time": 1762873199999, "quote_volume": 626448.52555, "trades": 4916, "taker_buy_base": 363081.99, "taker_buy_quote": 292479.03429 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.816, "high": 0.816, "low": 0.8, "close": 0.805, "volume": 657773.03, "close_time": 1762876799999, "quote_volume": 530065.60891, "trades": 5589, "taker_buy_base": 246090.64, "taker_buy_quote": 198454.66797 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.804, "high": 0.814, "low": 0.801, "close": 0.805, "volume": 677224.99, "close_time": 1762880399999, "quote_volume": 546571.39571, "trades": 6287, "taker_buy_base": 284348.96, "taker_buy_quote": 229609.85329 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.806, "high": 0.811, "low": 0.799, "close": 0.805, "volume": 572648.47, "close_time": 1762883999999, "quote_volume": 460721.94134, "trades": 3587, "taker_buy_base": 377753.95, "taker_buy_quote": 304024.9402 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.805, "high": 0.807, "low": 0.791, "close": 0.799, "volume": 645743.06, "close_time": 1762887599999, "quote_volume": 516159.1174, "trades": 3357, "taker_buy_base": 295367.07, "taker_buy_quote": 236178.88618 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.8, "high": 0.8, "low": 0.788, "close": 0.79, "volume": 477980.23, "close_time": 1762891199999, "quote_volume": 379375.83559, "trades": 2370, "taker_buy_base": 211152.09, "taker_buy_quote": 167834.13275 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.79, "high": 0.792, "low": 0.773, "close": 0.776, "volume": 760373.52, "close_time": 1762894799999, "quote_volume": 592758.13455, "trades": 4952, "taker_buy_base": 309916.97, "taker_buy_quote": 241418.37926 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.777, "high": 0.784, "low": 0.772, "close": 0.775, "volume": 363243.54, "close_time": 1762898399999, "quote_volume": 282615.84285, "trades": 1657, "taker_buy_base": 185975.71, "taker_buy_quote": 144818.07503 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.774, "high": 0.786, "low": 0.769, "close": 0.778, "volume": 593374.95, "close_time": 1762901999999, "quote_volume": 462061.89939, "trades": 2578, "taker_buy_base": 311927.29, "taker_buy_quote": 242950.23376 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.778, "high": 0.778, "low": 0.761, "close": 0.762, "volume": 338868.48, "close_time": 1762905599999, "quote_volume": 261050.53179, "trades": 1933, "taker_buy_base": 159960.65, "taker_buy_quote": 123210.92017 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.762, "high": 0.769, "low": 0.748, "close": 0.754, "volume": 579019.4, "close_time": 1762909199999, "quote_volume": 440098.60482, "trades": 2635, "taker_buy_base": 313751.9, "taker_buy_quote": 238989.69174 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.754, "high": 0.768, "low": 0.753, "close": 0.761, "volume": 526519.95, "close_time": 1762912799999, "quote_volume": 400593.69331, "trades": 2382, "taker_buy_base": 280357.31, "taker_buy_quote": 213466.17498 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.762, "high": 0.766, "low": 0.756, "close": 0.762, "volume": 275327.02, "close_time": 1762916399999, "quote_volume": 209715.53738, "trades": 1512, "taker_buy_base": 145953.82, "taker_buy_quote": 111240.74474 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.761, "high": 0.764, "low": 0.759, "close": 0.761, "volume": 202143.66, "close_time": 1762919999999, "quote_volume": 153896.30772, "trades": 1650, "taker_buy_base": 94023.58, "taker_buy_quote": 71611.33876 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.761, "high": 0.767, "low": 0.758, "close": 0.766, "volume": 225455.13, "close_time": 1762923599999, "quote_volume": 171809.87218, "trades": 1192, "taker_buy_base": 135933.32, "taker_buy_quote": 103665.99686 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.767, "high": 0.773, "low": 0.765, "close": 0.766, "volume": 347458.63, "close_time": 1762927199999, "quote_volume": 267060.00151, "trades": 1430, "taker_buy_base": 190235.88, "taker_buy_quote": 146290.76561 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.767, "high": 0.777, "low": 0.765, "close": 0.774, "volume": 243997.02, "close_time": 1762930799999, "quote_volume": 188540.32014, "trades": 1150, "taker_buy_base": 149571.02, "taker_buy_quote": 115608.09182 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.773, "high": 0.777, "low": 0.761, "close": 0.764, "volume": 386835.36, "close_time": 1762934399999, "quote_volume": 297362.99595, "trades": 1807, "taker_buy_base": 188170.65, "taker_buy_quote": 144901.6715 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.764, "high": 0.788, "low": 0.764, "close": 0.784, "volume": 452018.91, "close_time": 1762937999999, "quote_volume": 352036.09695, "trades": 1933, "taker_buy_base": 239083.95, "taker_buy_quote": 186280.28738 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.784, "high": 0.799, "low": 0.781, "close": 0.795, "volume": 729406.44, "close_time": 1762941599999, "quote_volume": 577853.43063, "trades": 3644, "taker_buy_base": 465318.22, "taker_buy_quote": 368840.43403 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.795, "high": 0.81, "low": 0.795, "close": 0.805, "volume": 2220092.55, "close_time": 1762945199999, "quote_volume": 1787123.07612, "trades": 7885, "taker_buy_base": 1433945.88, "taker_buy_quote": 1155191.87656 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.804, "high": 0.807, "low": 0.795, "close": 0.798, "volume": 541884.39, "close_time": 1762948799999, "quote_volume": 434640.31102, "trades": 2820, "taker_buy_base": 253074.95, "taker_buy_quote": 203265.38711 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.797, "high": 0.807, "low": 0.794, "close": 0.802, "volume": 1453351.06, "close_time": 1762952399999, "quote_volume": 1163233.83492, "trades": 4793, "taker_buy_base": 746462.99, "taker_buy_quote": 598031.95433 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.802, "high": 0.815, "low": 0.797, "close": 0.813, "volume": 527008.34, "close_time": 1762955999999, "quote_volume": 425078.48364, "trades": 2907, "taker_buy_base": 312668.64, "taker_buy_quote": 252395.87255 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.812, "high": 0.812, "low": 0.776, "close": 0.789, "volume": 776140.06, "close_time": 1762959599999, "quote_volume": 615918.83322, "trades": 4238, "taker_buy_base": 288377.89, "taker_buy_quote": 228878.39476 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.788, "high": 0.796, "low": 0.761, "close": 0.765, "volume": 952650.0, "close_time": 1762963199999, "quote_volume": 741946.94342, "trades": 5147, "taker_buy_base": 278856.04, "taker_buy_quote": 217656.98935 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.765, "high": 0.768, "low": 0.742, "close": 0.746, "volume": 1672854.32, "close_time": 1762966799999, "quote_volume": 1257488.20521, "trades": 8753, "taker_buy_base": 842582.61, "taker_buy_quote": 633893.29805 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.746, "high": 0.758, "low": 0.736, "close": 0.751, "volume": 893512.34, "close_time": 1762970399999, "quote_volume": 665521.56864, "trades": 5926, "taker_buy_base": 551713.16, "taker_buy_quote": 410875.1486 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.752, "high": 0.759, "low": 0.747, "close": 0.748, "volume": 403579.32, "close_time": 1762973999999, "quote_volume": 304426.23839, "trades": 2821, "taker_buy_base": 193151.44, "taker_buy_quote": 145921.8372 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.747, "high": 0.749, "low": 0.731, "close": 0.743, "volume": 625103.2, "close_time": 1762977599999, "quote_volume": 463305.22397, "trades": 2935, "taker_buy_base": 286118.9, "taker_buy_quote": 212240.76007 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.742, "high": 0.758, "low": 0.738, "close": 0.752, "volume": 453568.48, "close_time": 1762981199999, "quote_volume": 339750.30782, "trades": 1708, "taker_buy_base": 238414.42, "taker_buy_quote": 178812.96758 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.752, "high": 0.756, "low": 0.748, "close": 0.752, "volume": 416493.45, "close_time": 1762984799999, "quote_volume": 313567.34706, "trades": 1560, "taker_buy_base": 194950.16, "taker_buy_quote": 146866.04867 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.752, "high": 0.753, "low": 0.738, "close": 0.743, "volume": 2012081.09, "close_time": 1762988399999, "quote_volume": 1499041.1812, "trades": 6973, "taker_buy_base": 769054.17, "taker_buy_quote": 573648.34689 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.743, "high": 0.745, "low": 0.734, "close": 0.734, "volume": 359629.71, "close_time": 1762991999999, "quote_volume": 265837.56405, "trades": 1587, "taker_buy_base": 185759.94, "taker_buy_quote": 137350.16745 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.745, "low": 0.733, "close": 0.739, "volume": 352382.51, "close_time": 1762995599999, "quote_volume": 259814.61546, "trades": 1547, "taker_buy_base": 186584.95, "taker_buy_quote": 137600.39605 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.738, "high": 0.754, "low": 0.738, "close": 0.747, "volume": 436669.75, "close_time": 1762999199999, "quote_volume": 326272.55904, "trades": 3007, "taker_buy_base": 271494.38, "taker_buy_quote": 202951.94764 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.747, "high": 0.761, "low": 0.746, "close": 0.755, "volume": 381729.02, "close_time": 1763002799999, "quote_volume": 287880.3363, "trades": 2141, "taker_buy_base": 271930.96, "taker_buy_quote": 205190.15192 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.755, "high": 0.772, "low": 0.739, "close": 0.763, "volume": 593500.26, "close_time": 1763006399999, "quote_volume": 448218.01251, "trades": 3231, "taker_buy_base": 289171.22, "taker_buy_quote": 218644.30624 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.762, "high": 0.766, "low": 0.756, "close": 0.764, "volume": 580301.54, "close_time": 1763009999999, "quote_volume": 442002.6639, "trades": 2975, "taker_buy_base": 399871.37, "taker_buy_quote": 304616.47096 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.763, "high": 0.781, "low": 0.758, "close": 0.778, "volume": 350613.37, "close_time": 1763013599999, "quote_volume": 269768.76163, "trades": 1999, "taker_buy_base": 199906.12, "taker_buy_quote": 154009.10153 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.778, "high": 0.784, "low": 0.776, "close": 0.779, "volume": 587112.64, "close_time": 1763017199999, "quote_volume": 458288.2623, "trades": 2952, "taker_buy_base": 248493.27, "taker_buy_quote": 194008.30825 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.779, "high": 0.787, "low": 0.778, "close": 0.782, "volume": 836085.57, "close_time": 1763020799999, "quote_volume": 654626.51588, "trades": 4353, "taker_buy_base": 447597.54, "taker_buy_quote": 350615.10894 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.782, "high": 0.793, "low": 0.776, "close": 0.789, "volume": 373939.24, "close_time": 1763024399999, "quote_volume": 293625.04551, "trades": 2595, "taker_buy_base": 205425.19, "taker_buy_quote": 161232.06944 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.789, "high": 0.789, "low": 0.77, "close": 0.773, "volume": 410458.11, "close_time": 1763027999999, "quote_volume": 318068.96254, "trades": 3335, "taker_buy_base": 140422.27, "taker_buy_quote": 108868.2854 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.773, "high": 0.784, "low": 0.77, "close": 0.774, "volume": 327274.76, "close_time": 1763031599999, "quote_volume": 253527.17052, "trades": 2085, "taker_buy_base": 139353.41, "taker_buy_quote": 108107.4649 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.774, "high": 0.779, "low": 0.774, "close": 0.777, "volume": 199434.15, "close_time": 1763035199999, "quote_volume": 154777.29953, "trades": 1169, "taker_buy_base": 100626.44, "taker_buy_quote": 78130.7558 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.777, "high": 0.779, "low": 0.774, "close": 0.776, "volume": 223874.38, "close_time": 1763038799999, "quote_volume": 173877.06571, "trades": 1601, "taker_buy_base": 84251.31, "taker_buy_quote": 65461.27957 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.776, "high": 0.778, "low": 0.764, "close": 0.772, "volume": 596886.64, "close_time": 1763042399999, "quote_volume": 460714.52417, "trades": 3274, "taker_buy_base": 276172.89, "taker_buy_quote": 213255.27579 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.772, "high": 0.788, "low": 0.757, "close": 0.78, "volume": 1127323.4, "close_time": 1763045999999, "quote_volume": 868174.84703, "trades": 5337, "taker_buy_base": 520573.58, "taker_buy_quote": 401051.7926 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.779, "high": 0.788, "low": 0.757, "close": 0.761, "volume": 937445.52, "close_time": 1763049599999, "quote_volume": 723360.20398, "trades": 4688, "taker_buy_base": 456365.18, "taker_buy_quote": 351854.19513 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.76, "high": 0.768, "low": 0.745, "close": 0.749, "volume": 1343044.54, "close_time": 1763053199999, "quote_volume": 1017855.68189, "trades": 6551, "taker_buy_base": 695717.75, "taker_buy_quote": 527974.42264 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.75, "high": 0.75, "low": 0.725, "close": 0.727, "volume": 1212030.7, "close_time": 1763056799999, "quote_volume": 894103.57138, "trades": 5692, "taker_buy_base": 506064.18, "taker_buy_quote": 373470.62997 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.726, "high": 0.729, "low": 0.709, "close": 0.719, "volume": 1159014.37, "close_time": 1763060399999, "quote_volume": 832345.97335, "trades": 6237, "taker_buy_base": 530846.43, "taker_buy_quote": 381200.51149 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.719, "high": 0.726, "low": 0.701, "close": 0.705, "volume": 1084408.49, "close_time": 1763063999999, "quote_volume": 773304.38659, "trades": 5737, "taker_buy_base": 511931.92, "taker_buy_quote": 365072.49538 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.704, "high": 0.714, "low": 0.698, "close": 0.701, "volume": 3056409.19, "close_time": 1763067599999, "quote_volume": 2154412.98956, "trades": 15837, "taker_buy_base": 1609093.11, "taker_buy_quote": 1135730.94777 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.701, "high": 0.703, "low": 0.692, "close": 0.701, "volume": 1241272.02, "close_time": 1763071199999, "quote_volume": 867299.63711, "trades": 4426, "taker_buy_base": 507049.88, "taker_buy_quote": 354250.49704 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.7, "high": 0.722, "low": 0.7, "close": 0.72, "volume": 443189.24, "close_time": 1763074799999, "quote_volume": 316140.26114, "trades": 2741, "taker_buy_base": 286434.26, "taker_buy_quote": 204306.48438 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.72, "high": 0.74, "low": 0.719, "close": 0.727, "volume": 633857.42, "close_time": 1763078399999, "quote_volume": 463696.08531, "trades": 3668, "taker_buy_base": 357144.04, "taker_buy_quote": 261383.65079 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.736, "low": 0.719, "close": 0.726, "volume": 797607.95, "close_time": 1763081999999, "quote_volume": 579787.16967, "trades": 4233, "taker_buy_base": 384399.96, "taker_buy_quote": 279532.89326 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.727, "high": 0.732, "low": 0.724, "close": 0.728, "volume": 281154.47, "close_time": 1763085599999, "quote_volume": 204745.75665, "trades": 2166, "taker_buy_base": 125459.73, "taker_buy_quote": 91400.55936 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.729, "high": 0.747, "low": 0.729, "close": 0.743, "volume": 509730.72, "close_time": 1763089199999, "quote_volume": 377219.95804, "trades": 2464, "taker_buy_base": 308353.67, "taker_buy_quote": 228033.18513 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.744, "high": 0.745, "low": 0.73, "close": 0.732, "volume": 353154.28, "close_time": 1763092799999, "quote_volume": 259880.75084, "trades": 1619, "taker_buy_base": 139584.97, "taker_buy_quote": 102828.91493 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.732, "high": 0.732, "low": 0.689, "close": 0.708, "volume": 2183075.26, "close_time": 1763096399999, "quote_volume": 1537221.52448, "trades": 7554, "taker_buy_base": 1071290.4, "taker_buy_quote": 754881.97597 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.708, "high": 0.719, "low": 0.704, "close": 0.716, "volume": 806617.78, "close_time": 1763099999999, "quote_volume": 573734.10759, "trades": 3921, "taker_buy_base": 416248.95, "taker_buy_quote": 296280.33344 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.716, "high": 0.731, "low": 0.699, "close": 0.73, "volume": 814865.55, "close_time": 1763103599999, "quote_volume": 579363.24662, "trades": 5385, "taker_buy_base": 452678.44, "taker_buy_quote": 322689.04754 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.73, "high": 0.738, "low": 0.726, "close": 0.728, "volume": 811683.92, "close_time": 1763107199999, "quote_volume": 593478.23088, "trades": 5346, "taker_buy_base": 430921.68, "taker_buy_quote": 315196.59989 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.729, "high": 0.729, "low": 0.714, "close": 0.717, "volume": 401686.69, "close_time": 1763110799999, "quote_volume": 289504.48129, "trades": 1830, "taker_buy_base": 164276.16, "taker_buy_quote": 118535.7887 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.716, "high": 0.722, "low": 0.707, "close": 0.707, "volume": 453929.72, "close_time": 1763114399999, "quote_volume": 323203.23888, "trades": 1984, "taker_buy_base": 161558.46, "taker_buy_quote": 115203.45903 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.708, "high": 0.719, "low": 0.707, "close": 0.713, "volume": 305541.93, "close_time": 1763117999999, "quote_volume": 217630.56, "trades": 1712, "taker_buy_base": 149132.78, "taker_buy_quote": 106298.01475 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.712, "high": 0.713, "low": 0.7, "close": 0.707, "volume": 539363.92, "close_time": 1763121599999, "quote_volume": 381115.34345, "trades": 2566, "taker_buy_base": 247762.88, "taker_buy_quote": 175129.38404 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.707, "high": 0.707, "low": 0.681, "close": 0.703, "volume": 1853428.36, "close_time": 1763125199999, "quote_volume": 1284747.47341, "trades": 7976, "taker_buy_base": 922757.85, "taker_buy_quote": 640469.80806 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.704, "high": 0.708, "low": 0.691, "close": 0.703, "volume": 1006001.04, "close_time": 1763128799999, "quote_volume": 702910.30211, "trades": 5267, "taker_buy_base": 570603.26, "taker_buy_quote": 398838.48208 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.703, "high": 0.723, "low": 0.696, "close": 0.718, "volume": 1616983.62, "close_time": 1763132399999, "quote_volume": 1147550.53184, "trades": 7537, "taker_buy_base": 866486.47, "taker_buy_quote": 616203.89614 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.717, "high": 0.724, "low": 0.706, "close": 0.714, "volume": 723858.62, "close_time": 1763135999999, "quote_volume": 516418.32759, "trades": 4137, "taker_buy_base": 362475.15, "taker_buy_quote": 258743.25667 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.715, "high": 0.726, "low": 0.707, "close": 0.72, "volume": 800641.85, "close_time": 1763139599999, "quote_volume": 573699.69318, "trades": 3142, "taker_buy_base": 501582.45, "taker_buy_quote": 359735.62805 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.719, "high": 0.722, "low": 0.702, "close": 0.705, "volume": 769639.84, "close_time": 1763143199999, "quote_volume": 547759.66468, "trades": 2640, "taker_buy_base": 191837.81, "taker_buy_quote": 136602.26163 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.705, "high": 0.716, "low": 0.703, "close": 0.706, "volume": 453432.14, "close_time": 1763146799999, "quote_volume": 321206.94801, "trades": 2221, "taker_buy_base": 231504.68, "taker_buy_quote": 164017.65833 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.706, "high": 0.72, "low": 0.703, "close": 0.716, "volume": 542449.91, "close_time": 1763150399999, "quote_volume": 385962.46511, "trades": 2066, "taker_buy_base": 297622.24, "taker_buy_quote": 211799.5479 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.716, "high": 0.716, "low": 0.685, "close": 0.69, "volume": 1265185.8, "close_time": 1763153999999, "quote_volume": 883638.50924, "trades": 3347, "taker_buy_base": 346666.47, "taker_buy_quote": 241807.04111 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.69, "high": 0.702, "low": 0.686, "close": 0.695, "volume": 1538089.26, "close_time": 1763157599999, "quote_volume": 1070477.07293, "trades": 7088, "taker_buy_base": 794593.84, "taker_buy_quote": 553423.4575 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.695, "high": 0.7, "low": 0.687, "close": 0.689, "volume": 508940.08, "close_time": 1763161199999, "quote_volume": 353459.69089, "trades": 2180, "taker_buy_base": 269176.64, "taker_buy_quote": 187089.5017 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.689, "high": 0.689, "low": 0.659, "close": 0.676, "volume": 1300573.62, "close_time": 1763164799999, "quote_volume": 873589.83355, "trades": 7466, "taker_buy_base": 645144.54, "taker_buy_quote": 433179.98842 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.688, "low": 0.676, "close": 0.687, "volume": 414422.52, "close_time": 1763168399999, "quote_volume": 283413.59456, "trades": 1621, "taker_buy_base": 182739.8, "taker_buy_quote": 124993.49579 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.687, "high": 0.695, "low": 0.681, "close": 0.694, "volume": 358882.31, "close_time": 1763171999999, "quote_volume": 246895.68509, "trades": 1133, "taker_buy_base": 162815.07, "taker_buy_quote": 112100.54809 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.693, "high": 0.7, "low": 0.691, "close": 0.7, "volume": 179831.82, "close_time": 1763175599999, "quote_volume": 125206.8242, "trades": 712, "taker_buy_base": 97951.77, "taker_buy_quote": 68276.54596 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.701, "high": 0.706, "low": 0.699, "close": 0.703, "volume": 378368.98, "close_time": 1763179199999, "quote_volume": 265796.6488, "trades": 1338, "taker_buy_base": 208915.4, "taker_buy_quote": 146840.98028 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.704, "high": 0.706, "low": 0.701, "close": 0.701, "volume": 261160.08, "close_time": 1763182799999, "quote_volume": 183720.50135, "trades": 814, "taker_buy_base": 88477.15, "taker_buy_quote": 62279.98282 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.702, "high": 0.704, "low": 0.698, "close": 0.702, "volume": 173899.83, "close_time": 1763186399999, "quote_volume": 121823.89063, "trades": 1207, "taker_buy_base": 83599.08, "taker_buy_quote": 58639.49812 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.702, "high": 0.708, "low": 0.699, "close": 0.701, "volume": 345979.66, "close_time": 1763189999999, "quote_volume": 242995.20253, "trades": 2348, "taker_buy_base": 134023.87, "taker_buy_quote": 94164.91459 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.701, "high": 0.703, "low": 0.696, "close": 0.697, "volume": 183275.24, "close_time": 1763193599999, "quote_volume": 128155.73309, "trades": 792, "taker_buy_base": 71129.64, "taker_buy_quote": 49791.97445 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.696, "high": 0.697, "low": 0.677, "close": 0.68, "volume": 577457.71, "close_time": 1763197199999, "quote_volume": 396389.86827, "trades": 2295, "taker_buy_base": 193177.93, "taker_buy_quote": 132733.38318 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.679, "high": 0.689, "low": 0.677, "close": 0.681, "volume": 349092.59, "close_time": 1763200799999, "quote_volume": 238651.49528, "trades": 1192, "taker_buy_base": 200014.37, "taker_buy_quote": 136990.57169 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.681, "high": 0.688, "low": 0.679, "close": 0.688, "volume": 330962.94, "close_time": 1763204399999, "quote_volume": 226081.49336, "trades": 1583, "taker_buy_base": 204529.17, "taker_buy_quote": 139774.816 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.688, "high": 0.691, "low": 0.682, "close": 0.686, "volume": 403029.69, "close_time": 1763207999999, "quote_volume": 277122.13952, "trades": 1942, "taker_buy_base": 262157.66, "taker_buy_quote": 180319.3896 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.685, "high": 0.702, "low": 0.684, "close": 0.699, "volume": 465091.74, "close_time": 1763211599999, "quote_volume": 322311.0053, "trades": 1841, "taker_buy_base": 215900.79, "taker_buy_quote": 149665.69867 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.698, "high": 0.714, "low": 0.698, "close": 0.709, "volume": 868629.11, "close_time": 1763215199999, "quote_volume": 613514.80436, "trades": 2923, "taker_buy_base": 508276.94, "taker_buy_quote": 359134.49782 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.709, "high": 0.71, "low": 0.701, "close": 0.704, "volume": 397814.82, "close_time": 1763218799999, "quote_volume": 280451.38902, "trades": 1486, "taker_buy_base": 172098.14, "taker_buy_quote": 121428.22059 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.704, "high": 0.707, "low": 0.7, "close": 0.701, "volume": 201100.86, "close_time": 1763222399999, "quote_volume": 141468.73803, "trades": 769, "taker_buy_base": 89833.26, "taker_buy_quote": 63212.16218 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7, "high": 0.701, "low": 0.694, "close": 0.7, "volume": 426101.7, "close_time": 1763225999999, "quote_volume": 296868.36361, "trades": 1067, "taker_buy_base": 183560.48, "taker_buy_quote": 127848.53732 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.701, "high": 0.71, "low": 0.699, "close": 0.708, "volume": 443768.51, "close_time": 1763229599999, "quote_volume": 312623.58994, "trades": 1920, "taker_buy_base": 283818.64, "taker_buy_quote": 200059.08828 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.708, "high": 0.713, "low": 0.707, "close": 0.709, "volume": 470256.57, "close_time": 1763233199999, "quote_volume": 333512.74659, "trades": 1615, "taker_buy_base": 308961.93, "taker_buy_quote": 219215.53062 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.71, "high": 0.712, "low": 0.703, "close": 0.703, "volume": 275284.42, "close_time": 1763236799999, "quote_volume": 194600.10254, "trades": 1444, "taker_buy_base": 109435.16, "taker_buy_quote": 77292.39859 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.704, "high": 0.704, "low": 0.693, "close": 0.693, "volume": 847429.27, "close_time": 1763240399999, "quote_volume": 591331.75061, "trades": 3864, "taker_buy_base": 179173.06, "taker_buy_quote": 124974.33288 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.693, "high": 0.7, "low": 0.687, "close": 0.688, "volume": 318663.67, "close_time": 1763243999999, "quote_volume": 221141.26496, "trades": 2754, "taker_buy_base": 145778.98, "taker_buy_quote": 101227.52889 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.688, "high": 0.695, "low": 0.687, "close": 0.694, "volume": 402717.31, "close_time": 1763247599999, "quote_volume": 278665.72747, "trades": 868, "taker_buy_base": 242708.79, "taker_buy_quote": 168020.26921 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 105733.57, "close_time": 1763251199999, "quote_volume": 73414.62523, "trades": 372, "taker_buy_base": 42653.55, "taker_buy_quote": 29616.8583 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.694, "low": 0.681, "close": 0.688, "volume": 222261.23, "close_time": 1763254799999, "quote_volume": 153001.97476, "trades": 716, "taker_buy_base": 105889.0, "taker_buy_quote": 72938.06684 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.687, "high": 0.69, "low": 0.674, "close": 0.684, "volume": 528329.07, "close_time": 1763258399999, "quote_volume": 359335.3093, "trades": 2522, "taker_buy_base": 255127.42, "taker_buy_quote": 173331.6607 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.685, "high": 0.694, "low": 0.68, "close": 0.694, "volume": 500287.15, "close_time": 1763261999999, "quote_volume": 344353.53664, "trades": 5818, "taker_buy_base": 180213.83, "taker_buy_quote": 124163.04241 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.694, "high": 0.699, "low": 0.69, "close": 0.693, "volume": 322580.97, "close_time": 1763265599999, "quote_volume": 223967.44203, "trades": 4444, "taker_buy_base": 91151.4, "taker_buy_quote": 63284.38467 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.694, "high": 0.695, "low": 0.685, "close": 0.69, "volume": 262994.84, "close_time": 1763269199999, "quote_volume": 181350.30588, "trades": 3033, "taker_buy_base": 91794.63, "taker_buy_quote": 63364.49491 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.692, "volume": 335584.87, "close_time": 1763272799999, "quote_volume": 233099.17014, "trades": 3038, "taker_buy_base": 130005.41, "taker_buy_quote": 90344.5997 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.692, "high": 0.697, "low": 0.69, "close": 0.691, "volume": 244861.47, "close_time": 1763276399999, "quote_volume": 169793.77769, "trades": 2741, "taker_buy_base": 126626.45, "taker_buy_quote": 87811.67497 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.696, "volume": 490778.69, "close_time": 1763279999999, "quote_volume": 338998.68502, "trades": 2874, "taker_buy_base": 213259.36, "taker_buy_quote": 147381.9874 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.696, "high": 0.697, "low": 0.687, "close": 0.691, "volume": 227935.29, "close_time": 1763283599999, "quote_volume": 157362.45022, "trades": 1822, "taker_buy_base": 95977.5, "taker_buy_quote": 66282.48935 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.691, "high": 0.698, "low": 0.687, "close": 0.698, "volume": 626060.93, "close_time": 1763287199999, "quote_volume": 433876.97268, "trades": 1939, "taker_buy_base": 363506.88, "taker_buy_quote": 252270.92965 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.697, "high": 0.7, "low": 0.694, "close": 0.695, "volume": 409013.79, "close_time": 1763290799999, "quote_volume": 285564.21893, "trades": 1290, "taker_buy_base": 240656.95, "taker_buy_quote": 168056.21291 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.695, "high": 0.696, "low": 0.672, "close": 0.676, "volume": 620869.43, "close_time": 1763294399999, "quote_volume": 423814.73746, "trades": 3378, "taker_buy_base": 286306.7, "taker_buy_quote": 195422.2586 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.676, "high": 0.684, "low": 0.675, "close": 0.68, "volume": 564976.3, "close_time": 1763297999999, "quote_volume": 384193.19977, "trades": 2096, "taker_buy_base": 262669.38, "taker_buy_quote": 178827.50631 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.68, "high": 0.684, "low": 0.672, "close": 0.676, "volume": 332804.34, "close_time": 1763301599999, "quote_volume": 225872.34428, "trades": 1171, "taker_buy_base": 168880.84, "taker_buy_quote": 114723.35281 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.676, "high": 0.683, "low": 0.668, "close": 0.679, "volume": 1201351.92, "close_time": 1763305199999, "quote_volume": 811180.38508, "trades": 3066, "taker_buy_base": 466839.56, "taker_buy_quote": 315844.74093 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.68, "high": 0.681, "low": 0.657, "close": 0.659, "volume": 1150934.1, "close_time": 1763308799999, "quote_volume": 767691.6728, "trades": 3774, "taker_buy_base": 518826.33, "taker_buy_quote": 345851.89502 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.659, "high": 0.669, "low": 0.649, "close": 0.652, "volume": 1064127.48, "close_time": 1763312399999, "quote_volume": 701129.57636, "trades": 3990, "taker_buy_base": 463598.65, "taker_buy_quote": 305911.39844 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.652, "high": 0.658, "low": 0.642, "close": 0.654, "volume": 1017984.2, "close_time": 1763315999999, "quote_volume": 660609.78935, "trades": 3149, "taker_buy_base": 464668.85, "taker_buy_quote": 302196.53114 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.653, "high": 0.671, "low": 0.652, "close": 0.657, "volume": 1051450.29, "close_time": 1763319599999, "quote_volume": 695374.9101, "trades": 3026, "taker_buy_base": 441244.22, "taker_buy_quote": 291831.56926 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.657, "high": 0.671, "low": 0.656, "close": 0.663, "volume": 347102.63, "close_time": 1763323199999, "quote_volume": 230667.70661, "trades": 1287, "taker_buy_base": 188095.85, "taker_buy_quote": 125002.95413 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.67, "low": 0.662, "close": 0.663, "volume": 284959.1, "close_time": 1763326799999, "quote_volume": 189586.78411, "trades": 1182, "taker_buy_base": 132993.94, "taker_buy_quote": 88573.35392 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.663, "high": 0.663, "low": 0.653, "close": 0.66, "volume": 311205.69, "close_time": 1763330399999, "quote_volume": 204661.40875, "trades": 1092, "taker_buy_base": 103611.32, "taker_buy_quote": 68112.94662 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.66, "high": 0.675, "low": 0.653, "close": 0.673, "volume": 568511.04, "close_time": 1763333999999, "quote_volume": 377837.6909, "trades": 2015, "taker_buy_base": 319526.04, "taker_buy_quote": 212317.91668 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.673, "high": 0.685, "low": 0.661, "close": 0.678, "volume": 672862.95, "close_time": 1763337599999, "quote_volume": 452958.57091, "trades": 2779, "taker_buy_base": 352007.56, "taker_buy_quote": 237430.85585 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.678, "high": 0.686, "low": 0.668, "close": 0.678, "volume": 556040.36, "close_time": 1763341199999, "quote_volume": 377111.68303, "trades": 1693, "taker_buy_base": 262891.39, "taker_buy_quote": 178600.42119 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.679, "high": 0.679, "low": 0.671, "close": 0.672, "volume": 253144.78, "close_time": 1763344799999, "quote_volume": 171009.18009, "trades": 856, "taker_buy_base": 147693.14, "taker_buy_quote": 99799.39542 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.672, "high": 0.68, "low": 0.67, "close": 0.677, "volume": 513760.31, "close_time": 1763348399999, "quote_volume": 347433.55065, "trades": 1482, "taker_buy_base": 334332.93, "taker_buy_quote": 226103.82388 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.677, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 164293.17, "close_time": 1763351999999, "quote_volume": 111511.28711, "trades": 662, "taker_buy_base": 58577.39, "taker_buy_quote": 39770.69677 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.679, "high": 0.684, "low": 0.676, "close": 0.678, "volume": 275977.21, "close_time": 1763355599999, "quote_volume": 187663.13127, "trades": 912, "taker_buy_base": 137740.7, "taker_buy_quote": 93739.9497 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.677, "high": 0.68, "low": 0.674, "close": 0.676, "volume": 199306.82, "close_time": 1763359199999, "quote_volume": 134970.92429, "trades": 846, "taker_buy_base": 78261.73, "taker_buy_quote": 53018.83184 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.677, "high": 0.678, "low": 0.671, "close": 0.678, "volume": 133152.07, "close_time": 1763362799999, "quote_volume": 89785.13257, "trades": 524, "taker_buy_base": 43994.79, "taker_buy_quote": 29681.43842 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.678, "high": 0.684, "low": 0.677, "close": 0.682, "volume": 501794.93, "close_time": 1763366399999, "quote_volume": 341889.69473, "trades": 2112, "taker_buy_base": 377351.86, "taker_buy_quote": 257230.1055 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.683, "high": 0.683, "low": 0.677, "close": 0.677, "volume": 187048.37, "close_time": 1763369999999, "quote_volume": 127212.5032, "trades": 522, "taker_buy_base": 63520.59, "taker_buy_quote": 43236.69979 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.677, "high": 0.682, "low": 0.674, "close": 0.679, "volume": 313731.57, "close_time": 1763373599999, "quote_volume": 213020.10758, "trades": 840, "taker_buy_base": 201334.64, "taker_buy_quote": 136819.10986 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.676, "volume": 275926.42, "close_time": 1763377199999, "quote_volume": 187122.4893, "trades": 1215, "taker_buy_base": 72229.26, "taker_buy_quote": 49047.26644 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.676, "high": 0.687, "low": 0.676, "close": 0.681, "volume": 344308.76, "close_time": 1763380799999, "quote_volume": 234609.79503, "trades": 1042, "taker_buy_base": 133110.46, "taker_buy_quote": 90790.75166 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.681, "high": 0.682, "low": 0.675, "close": 0.678, "volume": 468566.77, "close_time": 1763384399999, "quote_volume": 317475.97091, "trades": 1217, "taker_buy_base": 317400.24, "taker_buy_quote": 214872.91679 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.678, "high": 0.681, "low": 0.648, "close": 0.657, "volume": 899514.92, "close_time": 1763387999999, "quote_volume": 597762.13701, "trades": 4056, "taker_buy_base": 391430.55, "taker_buy_quote": 259625.6909 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.656, "high": 0.688, "low": 0.653, "close": 0.666, "volume": 1392294.75, "close_time": 1763391599999, "quote_volume": 936123.12552, "trades": 6865, "taker_buy_base": 628622.87, "taker_buy_quote": 422361.12217 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.666, "high": 0.668, "low": 0.643, "close": 0.645, "volume": 859368.09, "close_time": 1763395199999, "quote_volume": 562473.19226, "trades": 3845, "taker_buy_base": 440598.57, "taker_buy_quote": 288466.08463 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.646, "high": 0.66, "low": 0.633, "close": 0.659, "volume": 1520081.29, "close_time": 1763398799999, "quote_volume": 975589.29708, "trades": 6532, "taker_buy_base": 806284.83, "taker_buy_quote": 517922.24093 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.659, "high": 0.66, "low": 0.636, "close": 0.637, "volume": 572990.19, "close_time": 1763402399999, "quote_volume": 372146.32081, "trades": 2490, "taker_buy_base": 194598.62, "taker_buy_quote": 126201.35293 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.637, "high": 0.645, "low": 0.631, "close": 0.633, "volume": 1201845.18, "close_time": 1763405999999, "quote_volume": 764910.58702, "trades": 4772, "taker_buy_base": 565030.4, "taker_buy_quote": 360034.6867 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.633, "high": 0.639, "low": 0.626, "close": 0.631, "volume": 1158776.93, "close_time": 1763409599999, "quote_volume": 732100.77164, "trades": 4828, "taker_buy_base": 620695.48, "taker_buy_quote": 392374.08902 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.631, "high": 0.637, "low": 0.624, "close": 0.632, "volume": 974554.27, "close_time": 1763413199999, "quote_volume": 615284.62271, "trades": 3376, "taker_buy_base": 527128.29, "taker_buy_quote": 333345.01278 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.632, "high": 0.637, "low": 0.622, "close": 0.626, "volume": 602407.36, "close_time": 1763416799999, "quote_volume": 378552.73043, "trades": 2517, "taker_buy_base": 246348.51, "taker_buy_quote": 155060.04525 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.627, "high": 0.635, "low": 0.624, "close": 0.63, "volume": 320785.86, "close_time": 1763420399999, "quote_volume": 202477.67595, "trades": 1493, "taker_buy_base": 234374.88, "taker_buy_quote": 147983.39849 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.63, "high": 0.633, "low": 0.625, "close": 0.632, "volume": 302589.51, "close_time": 1763423999999, "quote_volume": 190068.08021, "trades": 1565, "taker_buy_base": 182886.94, "taker_buy_quote": 114896.09269 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.632, "high": 0.636, "low": 0.617, "close": 0.636, "volume": 793493.31, "close_time": 1763427599999, "quote_volume": 498642.03255, "trades": 2790, "taker_buy_base": 393784.77, "taker_buy_quote": 248196.60981 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.636, "high": 0.643, "low": 0.633, "close": 0.639, "volume": 486614.75, "close_time": 1763431199999, "quote_volume": 310651.23618, "trades": 1738, "taker_buy_base": 212340.4, "taker_buy_quote": 135720.66733 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.639, "high": 0.654, "low": 0.634, "close": 0.643, "volume": 679783.19, "close_time": 1763434799999, "quote_volume": 437921.4991, "trades": 3188, "taker_buy_base": 277253.21, "taker_buy_quote": 178606.4045 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.643, "high": 0.655, "low": 0.636, "close": 0.651, "volume": 1098394.77, "close_time": 1763438399999, "quote_volume": 707343.83356, "trades": 5770, "taker_buy_base": 437884.88, "taker_buy_quote": 282359.84165 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.651, "high": 0.657, "low": 0.643, "close": 0.655, "volume": 764553.56, "close_time": 1763441999999, "quote_volume": 495956.27292, "trades": 4515, "taker_buy_base": 364801.25, "taker_buy_quote": 237092.06232 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.655, "high": 0.663, "low": 0.649, "close": 0.655, "volume": 384396.0, "close_time": 1763445599999, "quote_volume": 252850.23145, "trades": 2280, "taker_buy_base": 227787.8, "taker_buy_quote": 150062.12262 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.646, "volume": 387839.6, "close_time": 1763449199999, "quote_volume": 251743.31602, "trades": 1518, "taker_buy_base": 136561.43, "taker_buy_quote": 88673.78022 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.645, "high": 0.651, "low": 0.642, "close": 0.647, "volume": 566185.46, "close_time": 1763452799999, "quote_volume": 366056.46205, "trades": 2473, "taker_buy_base": 262778.49, "taker_buy_quote": 169900.21686 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.647, "high": 0.66, "low": 0.647, "close": 0.657, "volume": 481177.38, "close_time": 1763456399999, "quote_volume": 314499.23388, "trades": 2409, "taker_buy_base": 294377.28, "taker_buy_quote": 192380.90082 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.658, "high": 0.66, "low": 0.651, "close": 0.657, "volume": 340052.14, "close_time": 1763459999999, "quote_volume": 222703.08958, "trades": 1705, "taker_buy_base": 173233.73, "taker_buy_quote": 113492.09879 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.658, "volume": 311745.2, "close_time": 1763463599999, "quote_volume": 204940.35459, "trades": 1503, "taker_buy_base": 147164.99, "taker_buy_quote": 96770.49632 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.658, "high": 0.658, "low": 0.651, "close": 0.652, "volume": 172199.26, "close_time": 1763467199999, "quote_volume": 112689.95545, "trades": 803, "taker_buy_base": 82784.22, "taker_buy_quote": 54223.88733 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.652, "high": 0.657, "low": 0.648, "close": 0.655, "volume": 300117.61, "close_time": 1763470799999, "quote_volume": 195582.1788, "trades": 1510, "taker_buy_base": 154384.4, "taker_buy_quote": 100597.58197 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.655, "high": 0.655, "low": 0.644, "close": 0.651, "volume": 295404.27, "close_time": 1763474399999, "quote_volume": 191906.15791, "trades": 1767, "taker_buy_base": 115248.31, "taker_buy_quote": 74961.82976 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.651, "high": 0.664, "low": 0.649, "close": 0.653, "volume": 853119.8, "close_time": 1763477999999, "quote_volume": 561097.48231, "trades": 4325, "taker_buy_base": 504344.7, "taker_buy_quote": 332016.00129 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.653, "high": 0.687, "low": 0.65, "close": 0.685, "volume": 2537915.07, "close_time": 1763481599999, "quote_volume": 1718816.1243, "trades": 14776, "taker_buy_base": 1582872.35, "taker_buy_quote": 1072390.99507 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.685, "high": 0.687, "low": 0.674, "close": 0.679, "volume": 1561480.13, "close_time": 1763485199999, "quote_volume": 1062794.70109, "trades": 8931, "taker_buy_base": 776599.46, "taker_buy_quote": 529197.34648 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.68, "high": 0.686, "low": 0.675, "close": 0.677, "volume": 605823.84, "close_time": 1763488799999, "quote_volume": 412295.14049, "trades": 4882, "taker_buy_base": 372915.72, "taker_buy_quote": 254132.88103 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.678, "high": 0.684, "low": 0.676, "close": 0.677, "volume": 254858.68, "close_time": 1763492399999, "quote_volume": 173138.39296, "trades": 1115, "taker_buy_base": 105519.2, "taker_buy_quote": 71711.67971 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.676, "high": 0.681, "low": 0.673, "close": 0.677, "volume": 336593.99, "close_time": 1763495999999, "quote_volume": 227888.40808, "trades": 785, "taker_buy_base": 123860.62, "taker_buy_quote": 83943.35951 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.676, "high": 0.678, "low": 0.671, "close": 0.672, "volume": 453345.55, "close_time": 1763499599999, "quote_volume": 305490.89741, "trades": 1954, "taker_buy_base": 162013.02, "taker_buy_quote": 109289.3506 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.673, "high": 0.675, "low": 0.667, "close": 0.668, "volume": 240079.69, "close_time": 1763503199999, "quote_volume": 161106.0116, "trades": 1570, "taker_buy_base": 110858.01, "taker_buy_quote": 74422.94673 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.667, "high": 0.68, "low": 0.667, "close": 0.678, "volume": 207121.67, "close_time": 1763506799999, "quote_volume": 139785.03789, "trades": 921, "taker_buy_base": 142343.22, "taker_buy_quote": 96094.1858 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.679, "high": 0.68, "low": 0.675, "close": 0.677, "volume": 108346.34, "close_time": 1763510399999, "quote_volume": 73351.5449, "trades": 417, "taker_buy_base": 61871.1, "taker_buy_quote": 41913.79781 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.677, "high": 0.678, "low": 0.667, "close": 0.676, "volume": 260487.66, "close_time": 1763513999999, "quote_volume": 175111.89609, "trades": 1024, "taker_buy_base": 139783.62, "taker_buy_quote": 94115.12749 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.675, "high": 0.68, "low": 0.671, "close": 0.674, "volume": 380598.94, "close_time": 1763517599999, "quote_volume": 256982.23849, "trades": 987, "taker_buy_base": 178970.81, "taker_buy_quote": 121029.28055 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.674, "high": 0.678, "low": 0.671, "close": 0.673, "volume": 377944.13, "close_time": 1763521199999, "quote_volume": 255200.64768, "trades": 954, "taker_buy_base": 176590.64, "taker_buy_quote": 119239.14145 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.672, "high": 0.674, "low": 0.662, "close": 0.663, "volume": 303284.16, "close_time": 1763524799999, "quote_volume": 202195.0417, "trades": 1820, "taker_buy_base": 111786.82, "taker_buy_quote": 74417.11591 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.663, "high": 0.663, "low": 0.656, "close": 0.658, "volume": 568123.76, "close_time": 1763528399999, "quote_volume": 374783.50111, "trades": 3148, "taker_buy_base": 193178.33, "taker_buy_quote": 127566.39211 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.657, "high": 0.658, "low": 0.638, "close": 0.643, "volume": 995883.26, "close_time": 1763531999999, "quote_volume": 642458.91647, "trades": 4389, "taker_buy_base": 313313.08, "taker_buy_quote": 202281.79403 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.643, "high": 0.651, "low": 0.642, "close": 0.65, "volume": 439447.85, "close_time": 1763535599999, "quote_volume": 284140.63057, "trades": 3475, "taker_buy_base": 198898.63, "taker_buy_quote": 128640.50896 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.649, "high": 0.656, "low": 0.648, "close": 0.655, "volume": 275194.09, "close_time": 1763539199999, "quote_volume": 179457.7173, "trades": 1268, "taker_buy_base": 169589.49, "taker_buy_quote": 110708.34591 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.654, "high": 0.656, "low": 0.649, "close": 0.651, "volume": 249865.86, "close_time": 1763542799999, "quote_volume": 162944.25119, "trades": 1061, "taker_buy_base": 88877.4, "taker_buy_quote": 57977.19004 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.651, "high": 0.651, "low": 0.644, "close": 0.649, "volume": 356501.55, "close_time": 1763546399999, "quote_volume": 230684.12612, "trades": 1618, "taker_buy_base": 152765.82, "taker_buy_quote": 98901.76843 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.649, "high": 0.659, "low": 0.649, "close": 0.653, "volume": 513694.38, "close_time": 1763549999999, "quote_volume": 336289.13398, "trades": 1827, "taker_buy_base": 344321.58, "taker_buy_quote": 225490.20624 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.653, "high": 0.662, "low": 0.651, "close": 0.657, "volume": 461963.96, "close_time": 1763553599999, "quote_volume": 303639.31588, "trades": 2414, "taker_buy_base": 329101.72, "taker_buy_quote": 216403.21145 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.656, "high": 0.66, "low": 0.654, "close": 0.657, "volume": 354951.24, "close_time": 1763557199999, "quote_volume": 233117.39817, "trades": 1551, "taker_buy_base": 155651.53, "taker_buy_quote": 102279.70292 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.657, "high": 0.658, "low": 0.649, "close": 0.649, "volume": 398518.71, "close_time": 1763560799999, "quote_volume": 260152.53017, "trades": 1412, "taker_buy_base": 145742.99, "taker_buy_quote": 95188.71019 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.649, "high": 0.651, "low": 0.638, "close": 0.649, "volume": 1008619.89, "close_time": 1763564399999, "quote_volume": 650204.38435, "trades": 3917, "taker_buy_base": 480638.48, "taker_buy_quote": 310198.61032 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.65, "high": 0.666, "low": 0.634, "close": 0.637, "volume": 1930302.96, "close_time": 1763567999999, "quote_volume": 1257840.63493, "trades": 7674, "taker_buy_base": 1102380.88, "taker_buy_quote": 720385.97814 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.637, "high": 0.643, "low": 0.625, "close": 0.629, "volume": 1100460.08, "close_time": 1763571599999, "quote_volume": 696585.22001, "trades": 4422, "taker_buy_base": 576928.53, "taker_buy_quote": 364964.23828 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.629, "high": 0.634, "low": 0.617, "close": 0.63, "volume": 1365650.88, "close_time": 1763575199999, "quote_volume": 853526.75784, "trades": 6229, "taker_buy_base": 624486.26, "taker_buy_quote": 390590.31747 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.629, "high": 0.633, "low": 0.617, "close": 0.623, "volume": 1017520.05, "close_time": 1763578799999, "quote_volume": 634305.45433, "trades": 4014, "taker_buy_base": 622382.8, "taker_buy_quote": 388266.66465 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.622, "high": 0.625, "low": 0.613, "close": 0.621, "volume": 793549.71, "close_time": 1763582399999, "quote_volume": 490976.86116, "trades": 2824, "taker_buy_base": 399122.85, "taker_buy_quote": 246962.09901 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.62, "high": 0.637, "low": 0.618, "close": 0.634, "volume": 778999.97, "close_time": 1763585999999, "quote_volume": 489898.77405, "trades": 2413, "taker_buy_base": 451110.63, "taker_buy_quote": 284123.13341 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.635, "high": 0.651, "low": 0.634, "close": 0.65, "volume": 1045549.16, "close_time": 1763589599999, "quote_volume": 673587.1237, "trades": 4339, "taker_buy_base": 585181.23, "taker_buy_quote": 377126.66955 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.65, "high": 0.651, "low": 0.642, "close": 0.646, "volume": 304746.38, "close_time": 1763593199999, "quote_volume": 196982.78868, "trades": 1451, "taker_buy_base": 143245.39, "taker_buy_quote": 92669.86509 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.645, "high": 0.658, "low": 0.645, "close": 0.658, "volume": 384637.91, "close_time": 1763596799999, "quote_volume": 251549.90356, "trades": 1551, "taker_buy_base": 269359.47, "taker_buy_quote": 176092.84367 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.659, "low": 0.652, "close": 0.656, "volume": 280441.92, "close_time": 1763600399999, "quote_volume": 184087.29404, "trades": 1184, "taker_buy_base": 140811.14, "taker_buy_quote": 92505.34638 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.656, "high": 0.664, "low": 0.656, "close": 0.662, "volume": 221949.67, "close_time": 1763603999999, "quote_volume": 146667.66086, "trades": 1388, "taker_buy_base": 124704.46, "taker_buy_quote": 82424.99766 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.662, "high": 0.668, "low": 0.662, "close": 0.666, "volume": 349964.16, "close_time": 1763607599999, "quote_volume": 232792.64304, "trades": 1816, "taker_buy_base": 203820.07, "taker_buy_quote": 135626.50257 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.664, "volume": 294549.92, "close_time": 1763611199999, "quote_volume": 195636.0782, "trades": 1087, "taker_buy_base": 170497.55, "taker_buy_quote": 113226.92068 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.663, "high": 0.67, "low": 0.66, "close": 0.67, "volume": 281338.3, "close_time": 1763614799999, "quote_volume": 186591.59223, "trades": 1379, "taker_buy_base": 108502.98, "taker_buy_quote": 72087.45707 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.67, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 233523.5, "close_time": 1763618399999, "quote_volume": 155649.43865, "trades": 1573, "taker_buy_base": 71373.81, "taker_buy_quote": 47584.10959 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.666, "high": 0.669, "low": 0.659, "close": 0.663, "volume": 592411.01, "close_time": 1763621999999, "quote_volume": 393177.2923, "trades": 3310, "taker_buy_base": 212266.46, "taker_buy_quote": 140739.49043 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.664, "high": 0.669, "low": 0.663, "close": 0.668, "volume": 403980.01, "close_time": 1763625599999, "quote_volume": 269154.40418, "trades": 3306, "taker_buy_base": 204201.85, "taker_buy_quote": 136139.90191 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.669, "high": 0.669, "low": 0.662, "close": 0.662, "volume": 409729.4, "close_time": 1763629199999, "quote_volume": 272367.4532, "trades": 2268, "taker_buy_base": 169964.87, "taker_buy_quote": 113174.99739 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.662, "high": 0.667, "low": 0.657, "close": 0.659, "volume": 696182.85, "close_time": 1763632799999, "quote_volume": 460506.19459, "trades": 2622, "taker_buy_base": 348348.83, "taker_buy_quote": 230400.3907 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.66, "high": 0.661, "low": 0.655, "close": 0.661, "volume": 404024.27, "close_time": 1763636399999, "quote_volume": 265895.8043, "trades": 2096, "taker_buy_base": 206727.02, "taker_buy_quote": 136121.74562 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.66, "high": 0.663, "low": 0.657, "close": 0.661, "volume": 388559.94, "close_time": 1763639999999, "quote_volume": 256698.24164, "trades": 1957, "taker_buy_base": 187055.56, "taker_buy_quote": 123654.85336 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.661, "high": 0.677, "low": 0.659, "close": 0.675, "volume": 926133.92, "close_time": 1763643599999, "quote_volume": 618001.75588, "trades": 3159, "taker_buy_base": 530653.47, "taker_buy_quote": 354499.84201 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.675, "high": 0.681, "low": 0.667, "close": 0.671, "volume": 1371940.74, "close_time": 1763647199999, "quote_volume": 923825.47952, "trades": 3874, "taker_buy_base": 701285.34, "taker_buy_quote": 472553.66492 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.672, "high": 0.68, "low": 0.66, "close": 0.677, "volume": 1739480.35, "close_time": 1763650799999, "quote_volume": 1166810.73356, "trades": 5519, "taker_buy_base": 783349.52, "taker_buy_quote": 525814.16909 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.677, "high": 0.678, "low": 0.659, "close": 0.66, "volume": 1266725.77, "close_time": 1763654399999, "quote_volume": 845750.6871, "trades": 4931, "taker_buy_base": 618401.39, "taker_buy_quote": 412952.18428 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.66, "high": 0.661, "low": 0.626, "close": 0.63, "volume": 2621063.22, "close_time": 1763657999999, "quote_volume": 1684676.13014, "trades": 9584, "taker_buy_base": 1243271.89, "taker_buy_quote": 799457.71423 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.63, "high": 0.633, "low": 0.616, "close": 0.627, "volume": 1479887.27, "close_time": 1763661599999, "quote_volume": 923021.43143, "trades": 8433, "taker_buy_base": 699231.47, "taker_buy_quote": 436432.76045 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.626, "high": 0.634, "low": 0.615, "close": 0.618, "volume": 1373615.31, "close_time": 1763665199999, "quote_volume": 858783.29416, "trades": 5482, "taker_buy_base": 622507.96, "taker_buy_quote": 389444.77968 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.617, "high": 0.629, "low": 0.609, "close": 0.627, "volume": 1044476.48, "close_time": 1763668799999, "quote_volume": 646243.85183, "trades": 4774, "taker_buy_base": 549744.3, "taker_buy_quote": 340416.9069 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.627, "high": 0.628, "low": 0.617, "close": 0.619, "volume": 655163.96, "close_time": 1763672399999, "quote_volume": 407336.59197, "trades": 2791, "taker_buy_base": 297273.35, "taker_buy_quote": 184884.1988 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.62, "high": 0.635, "low": 0.62, "close": 0.628, "volume": 653058.07, "close_time": 1763675999999, "quote_volume": 410580.08327, "trades": 2222, "taker_buy_base": 363975.99, "taker_buy_quote": 228865.04606 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.629, "high": 0.645, "low": 0.628, "close": 0.639, "volume": 681147.65, "close_time": 1763679599999, "quote_volume": 435483.12208, "trades": 2181, "taker_buy_base": 376877.84, "taker_buy_quote": 240843.7549 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.64, "high": 0.641, "low": 0.623, "close": 0.625, "volume": 605516.61, "close_time": 1763683199999, "quote_volume": 381545.62401, "trades": 1742, "taker_buy_base": 225997.7, "taker_buy_quote": 142708.10333 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.625, "high": 0.636, "low": 0.624, "close": 0.634, "volume": 463192.78, "close_time": 1763686799999, "quote_volume": 291902.67657, "trades": 2052, "taker_buy_base": 230979.5, "taker_buy_quote": 145478.74331 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.634, "high": 0.639, "low": 0.629, "close": 0.635, "volume": 280763.54, "close_time": 1763690399999, "quote_volume": 178338.98058, "trades": 1669, "taker_buy_base": 156618.04, "taker_buy_quote": 99556.18973 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.635, "high": 0.636, "low": 0.612, "close": 0.613, "volume": 918094.33, "close_time": 1763693999999, "quote_volume": 572790.09952, "trades": 3931, "taker_buy_base": 331638.88, "taker_buy_quote": 207000.38119 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.613, "high": 0.627, "low": 0.613, "close": 0.62, "volume": 630508.9, "close_time": 1763697599999, "quote_volume": 391713.70051, "trades": 4193, "taker_buy_base": 339492.6, "taker_buy_quote": 210577.72988 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.62, "high": 0.624, "low": 0.609, "close": 0.622, "volume": 402716.62, "close_time": 1763701199999, "quote_volume": 248612.8291, "trades": 2563, "taker_buy_base": 204120.49, "taker_buy_quote": 126184.25057 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.622, "high": 0.624, "low": 0.612, "close": 0.613, "volume": 409640.32, "close_time": 1763704799999, "quote_volume": 253203.30781, "trades": 1919, "taker_buy_base": 158482.13, "taker_buy_quote": 98053.86321 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.614, "high": 0.617, "low": 0.609, "close": 0.611, "volume": 422823.47, "close_time": 1763708399999, "quote_volume": 259205.03025, "trades": 2200, "taker_buy_base": 210539.66, "taker_buy_quote": 129156.86437 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.611, "high": 0.613, "low": 0.51, "close": 0.578, "volume": 8334434.09, "close_time": 1763711999999, "quote_volume": 4748124.83807, "trades": 24709, "taker_buy_base": 4239576.58, "taker_buy_quote": 2403843.52889 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.578, "high": 0.585, "low": 0.573, "close": 0.576, "volume": 1950226.22, "close_time": 1763715599999, "quote_volume": 1129359.69997, "trades": 9089, "taker_buy_base": 990342.44, "taker_buy_quote": 573764.74157 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.576, "high": 0.581, "low": 0.56, "close": 0.561, "volume": 1221871.03, "close_time": 1763719199999, "quote_volume": 693840.84732, "trades": 3886, "taker_buy_base": 540074.43, "taker_buy_quote": 306847.84288 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.561, "high": 0.57, "low": 0.558, "close": 0.563, "volume": 1380294.49, "close_time": 1763722799999, "quote_volume": 780078.61445, "trades": 6302, "taker_buy_base": 783554.88, "taker_buy_quote": 442907.58219 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.563, "high": 0.568, "low": 0.555, "close": 0.557, "volume": 755965.9, "close_time": 1763726399999, "quote_volume": 424803.85726, "trades": 3151, "taker_buy_base": 391565.23, "taker_buy_quote": 220549.42647 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.557, "high": 0.577, "low": 0.544, "close": 0.571, "volume": 1851659.97, "close_time": 1763729999999, "quote_volume": 1037663.82568, "trades": 7558, "taker_buy_base": 1058625.31, "taker_buy_quote": 594457.27439 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.572, "high": 0.582, "low": 0.57, "close": 0.574, "volume": 1125140.33, "close_time": 1763733599999, "quote_volume": 648125.32739, "trades": 3875, "taker_buy_base": 556937.22, "taker_buy_quote": 320892.4751 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.575, "high": 0.589, "low": 0.571, "close": 0.586, "volume": 1789742.45, "close_time": 1763737199999, "quote_volume": 1038912.58535, "trades": 8004, "taker_buy_base": 937249.5, "taker_buy_quote": 544363.84658 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.586, "high": 0.588, "low": 0.573, "close": 0.575, "volume": 1218783.05, "close_time": 1763740799999, "quote_volume": 706222.45581, "trades": 4829, "taker_buy_base": 597721.89, "taker_buy_quote": 346746.83233 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.575, "high": 0.591, "low": 0.568, "close": 0.591, "volume": 1767249.65, "close_time": 1763744399999, "quote_volume": 1017880.85685, "trades": 5585, "taker_buy_base": 920098.57, "taker_buy_quote": 530686.58783 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.591, "high": 0.6, "low": 0.59, "close": 0.592, "volume": 803702.63, "close_time": 1763747999999, "quote_volume": 478696.08854, "trades": 3196, "taker_buy_base": 429298.88, "taker_buy_quote": 255659.39609 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.592, "high": 0.6, "low": 0.58, "close": 0.594, "volume": 872801.49, "close_time": 1763751599999, "quote_volume": 514348.05125, "trades": 3060, "taker_buy_base": 489121.3, "taker_buy_quote": 288092.15434 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.595, "high": 0.596, "low": 0.584, "close": 0.586, "volume": 389861.38, "close_time": 1763755199999, "quote_volume": 230246.47304, "trades": 1766, "taker_buy_base": 168841.46, "taker_buy_quote": 99686.13594 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.586, "high": 0.586, "low": 0.574, "close": 0.578, "volume": 809072.67, "close_time": 1763758799999, "quote_volume": 468598.79397, "trades": 2231, "taker_buy_base": 273009.49, "taker_buy_quote": 158155.46942 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.578, "high": 0.59, "low": 0.572, "close": 0.584, "volume": 393368.16, "close_time": 1763762399999, "quote_volume": 228469.58698, "trades": 1865, "taker_buy_base": 197331.16, "taker_buy_quote": 114613.67701 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.584, "high": 0.587, "low": 0.566, "close": 0.566, "volume": 384397.7, "close_time": 1763765999999, "quote_volume": 221997.59002, "trades": 1270, "taker_buy_base": 173284.77, "taker_buy_quote": 100109.23237 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.566, "high": 0.583, "low": 0.563, "close": 0.582, "volume": 302918.19, "close_time": 1763769599999, "quote_volume": 173914.00525, "trades": 1237, "taker_buy_base": 129785.86, "taker_buy_quote": 74675.91631 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.586, "low": 0.578, "close": 0.578, "volume": 331237.11, "close_time": 1763773199999, "quote_volume": 192406.59454, "trades": 1270, "taker_buy_base": 179909.17, "taker_buy_quote": 104573.85757 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.579, "high": 0.582, "low": 0.577, "close": 0.579, "volume": 251858.83, "close_time": 1763776799999, "quote_volume": 145892.48104, "trades": 1161, "taker_buy_base": 134110.7, "taker_buy_quote": 77662.17148 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.579, "high": 0.581, "low": 0.571, "close": 0.575, "volume": 222095.29, "close_time": 1763780399999, "quote_volume": 127853.43317, "trades": 870, "taker_buy_base": 111048.62, "taker_buy_quote": 63955.73278 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.576, "high": 0.579, "low": 0.57, "close": 0.571, "volume": 168156.77, "close_time": 1763783999999, "quote_volume": 96396.24763, "trades": 773, "taker_buy_base": 82806.69, "taker_buy_quote": 47493.6484 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.571, "high": 0.571, "low": 0.557, "close": 0.567, "volume": 524174.12, "close_time": 1763787599999, "quote_volume": 294270.37647, "trades": 1533, "taker_buy_base": 287116.53, "taker_buy_quote": 161159.87145 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.567, "high": 0.568, "low": 0.554, "close": 0.56, "volume": 344083.67, "close_time": 1763791199999, "quote_volume": 192484.38103, "trades": 1300, "taker_buy_base": 169873.4, "taker_buy_quote": 94969.87011 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.56, "high": 0.572, "low": 0.557, "close": 0.569, "volume": 723515.81, "close_time": 1763794799999, "quote_volume": 410017.97191, "trades": 2165, "taker_buy_base": 308615.18, "taker_buy_quote": 174779.10294 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.569, "high": 0.57, "low": 0.564, "close": 0.568, "volume": 401418.28, "close_time": 1763798399999, "quote_volume": 227558.3018, "trades": 2402, "taker_buy_base": 165458.62, "taker_buy_quote": 93862.57195 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.568, "high": 0.568, "low": 0.556, "close": 0.556, "volume": 560165.66, "close_time": 1763801999999, "quote_volume": 313546.8311, "trades": 2144, "taker_buy_base": 282519.79, "taker_buy_quote": 158058.99073 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.557, "high": 0.566, "low": 0.555, "close": 0.563, "volume": 553572.63, "close_time": 1763805599999, "quote_volume": 309806.31753, "trades": 1955, "taker_buy_base": 297065.74, "taker_buy_quote": 166400.06679 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.563, "high": 0.566, "low": 0.557, "close": 0.559, "volume": 285471.66, "close_time": 1763809199999, "quote_volume": 160000.9016, "trades": 1172, "taker_buy_base": 130676.33, "taker_buy_quote": 73261.21522 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.559, "high": 0.568, "low": 0.558, "close": 0.564, "volume": 321554.86, "close_time": 1763812799999, "quote_volume": 181313.9057, "trades": 1492, "taker_buy_base": 159988.64, "taker_buy_quote": 90203.93676 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.564, "high": 0.564, "low": 0.554, "close": 0.557, "volume": 413071.7, "close_time": 1763816399999, "quote_volume": 230800.78872, "trades": 1071, "taker_buy_base": 198817.39, "taker_buy_quote": 111075.3938 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.557, "high": 0.56, "low": 0.55, "close": 0.555, "volume": 497316.52, "close_time": 1763819999999, "quote_volume": 275735.27516, "trades": 1280, "taker_buy_base": 247962.52, "taker_buy_quote": 137622.51452 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.555, "high": 0.566, "low": 0.555, "close": 0.562, "volume": 458808.03, "close_time": 1763823599999, "quote_volume": 257123.53498, "trades": 1637, "taker_buy_base": 189759.98, "taker_buy_quote": 106390.91241 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.563, "high": 0.564, "low": 0.553, "close": 0.555, "volume": 457476.87, "close_time": 1763827199999, "quote_volume": 254720.29493, "trades": 1349, "taker_buy_base": 228299.08, "taker_buy_quote": 127146.97008 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.555, "high": 0.563, "low": 0.554, "close": 0.562, "volume": 423575.3, "close_time": 1763830799999, "quote_volume": 236817.39269, "trades": 1298, "taker_buy_base": 231005.47, "taker_buy_quote": 129219.15076 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.562, "high": 0.562, "low": 0.558, "close": 0.56, "volume": 305808.37, "close_time": 1763834399999, "quote_volume": 171057.00191, "trades": 722, "taker_buy_base": 137354.35, "taker_buy_quote": 76854.87144 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.56, "high": 0.562, "low": 0.557, "close": 0.558, "volume": 390703.62, "close_time": 1763837999999, "quote_volume": 218549.49421, "trades": 1044, "taker_buy_base": 194553.83, "taker_buy_quote": 108876.8739 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.558, "high": 0.562, "low": 0.555, "close": 0.557, "volume": 319223.08, "close_time": 1763841599999, "quote_volume": 178053.94394, "trades": 1314, "taker_buy_base": 139502.74, "taker_buy_quote": 77851.70886 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.557, "high": 0.56, "low": 0.55, "close": 0.552, "volume": 201127.81, "close_time": 1763845199999, "quote_volume": 111449.2401, "trades": 1383, "taker_buy_base": 102908.56, "taker_buy_quote": 57069.08402 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.552, "high": 0.555, "low": 0.551, "close": 0.552, "volume": 365566.85, "close_time": 1763848799999, "quote_volume": 202030.93643, "trades": 1210, "taker_buy_base": 127705.16, "taker_buy_quote": 70638.36922 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.552, "high": 0.568, "low": 0.549, "close": 0.564, "volume": 570627.82, "close_time": 1763852399999, "quote_volume": 317724.57351, "trades": 2951, "taker_buy_base": 249451.06, "taker_buy_quote": 139257.60303 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.563, "high": 0.564, "low": 0.551, "close": 0.552, "volume": 255065.92, "close_time": 1763855999999, "quote_volume": 141979.51843, "trades": 1479, "taker_buy_base": 97181.4, "taker_buy_quote": 54039.86631 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.554, "low": 0.543, "close": 0.549, "volume": 490084.78, "close_time": 1763859599999, "quote_volume": 268981.7481, "trades": 1757, "taker_buy_base": 310343.18, "taker_buy_quote": 170391.32772 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.55, "high": 0.56, "low": 0.549, "close": 0.557, "volume": 399841.55, "close_time": 1763863199999, "quote_volume": 222240.30808, "trades": 1461, "taker_buy_base": 246958.53, "taker_buy_quote": 137336.16934 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.557, "high": 0.562, "low": 0.556, "close": 0.558, "volume": 366720.97, "close_time": 1763866799999, "quote_volume": 204928.24956, "trades": 1503, "taker_buy_base": 188213.56, "taker_buy_quote": 105199.43035 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.558, "high": 0.558, "low": 0.548, "close": 0.552, "volume": 373802.73, "close_time": 1763870399999, "quote_volume": 206513.89732, "trades": 1118, "taker_buy_base": 154925.64, "taker_buy_quote": 85618.62326 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.553, "high": 0.562, "low": 0.551, "close": 0.559, "volume": 821554.8, "close_time": 1763873999999, "quote_volume": 457599.74679, "trades": 2858, "taker_buy_base": 483807.96, "taker_buy_quote": 269422.25587 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.559, "high": 0.56, "low": 0.556, "close": 0.559, "volume": 471228.88, "close_time": 1763877599999, "quote_volume": 263170.14189, "trades": 1368, "taker_buy_base": 257262.07, "taker_buy_quote": 143742.64545 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.559, "high": 0.561, "low": 0.551, "close": 0.553, "volume": 554039.85, "close_time": 1763881199999, "quote_volume": 307405.53169, "trades": 1507, "taker_buy_base": 234861.1, "taker_buy_quote": 130297.96206 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.553, "high": 0.554, "low": 0.547, "close": 0.552, "volume": 704283.21, "close_time": 1763884799999, "quote_volume": 387290.76669, "trades": 1826, "taker_buy_base": 354905.42, "taker_buy_quote": 195210.86254 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.552, "high": 0.556, "low": 0.55, "close": 0.555, "volume": 423771.89, "close_time": 1763888399999, "quote_volume": 234066.10602, "trades": 1526, "taker_buy_base": 201008.13, "taker_buy_quote": 111096.54563 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.555, "high": 0.559, "low": 0.554, "close": 0.554, "volume": 415868.74, "close_time": 1763891999999, "quote_volume": 231275.90814, "trades": 1587, "taker_buy_base": 232703.5, "taker_buy_quote": 129491.66827 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.554, "high": 0.555, "low": 0.549, "close": 0.554, "volume": 373598.38, "close_time": 1763895599999, "quote_volume": 206241.85845, "trades": 906, "taker_buy_base": 171310.75, "taker_buy_quote": 94623.84144 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.553, "high": 0.556, "low": 0.548, "close": 0.554, "volume": 358808.12, "close_time": 1763899199999, "quote_volume": 198196.10338, "trades": 1056, "taker_buy_base": 181291.8, "taker_buy_quote": 100167.15127 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.554, "high": 0.561, "low": 0.553, "close": 0.559, "volume": 592186.66, "close_time": 1763902799999, "quote_volume": 330649.9678, "trades": 1517, "taker_buy_base": 331771.57, "taker_buy_quote": 185272.45677 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.559, "high": 0.563, "low": 0.555, "close": 0.557, "volume": 384283.74, "close_time": 1763906399999, "quote_volume": 214448.29249, "trades": 1051, "taker_buy_base": 202153.07, "taker_buy_quote": 112915.818 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.557, "high": 0.562, "low": 0.55, "close": 0.551, "volume": 677323.06, "close_time": 1763909999999, "quote_volume": 375713.72995, "trades": 1727, "taker_buy_base": 327117.69, "taker_buy_quote": 181470.89776 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.551, "high": 0.56, "low": 0.551, "close": 0.559, "volume": 708629.34, "close_time": 1763913599999, "quote_volume": 393792.15418, "trades": 1569, "taker_buy_base": 385088.48, "taker_buy_quote": 213907.75144 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.558, "high": 0.561, "low": 0.552, "close": 0.552, "volume": 533484.59, "close_time": 1763917199999, "quote_volume": 297124.59735, "trades": 1107, "taker_buy_base": 267440.5, "taker_buy_quote": 149035.48299 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.552, "high": 0.554, "low": 0.549, "close": 0.55, "volume": 511306.41, "close_time": 1763920799999, "quote_volume": 281737.33453, "trades": 1236, "taker_buy_base": 261774.88, "taker_buy_quote": 144258.64629 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.549, "high": 0.556, "low": 0.549, "close": 0.551, "volume": 373930.95, "close_time": 1763924399999, "quote_volume": 206390.64459, "trades": 926, "taker_buy_base": 184116.12, "taker_buy_quote": 101606.12635 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.551, "high": 0.56, "low": 0.55, "close": 0.557, "volume": 593345.16, "close_time": 1763927999999, "quote_volume": 330724.2907, "trades": 1178, "taker_buy_base": 317129.13, "taker_buy_quote": 176783.6779 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.557, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 344165.45, "close_time": 1763931599999, "quote_volume": 191337.70051, "trades": 878, "taker_buy_base": 152460.59, "taker_buy_quote": 84804.35864 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.554, "high": 0.559, "low": 0.551, "close": 0.557, "volume": 410190.42, "close_time": 1763935199999, "quote_volume": 227599.40319, "trades": 1000, "taker_buy_base": 219477.11, "taker_buy_quote": 121856.26059 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.558, "high": 0.559, "low": 0.551, "close": 0.553, "volume": 271548.73, "close_time": 1763938799999, "quote_volume": 150338.91556, "trades": 673, "taker_buy_base": 127499.59, "taker_buy_quote": 70605.20007 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.553, "high": 0.553, "low": 0.545, "close": 0.546, "volume": 565979.88, "close_time": 1763942399999, "quote_volume": 310050.60372, "trades": 1191, "taker_buy_base": 326417.44, "taker_buy_quote": 178873.16825 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.546, "high": 0.549, "low": 0.537, "close": 0.544, "volume": 644085.04, "close_time": 1763945999999, "quote_volume": 348790.13422, "trades": 1759, "taker_buy_base": 276675.75, "taker_buy_quote": 149970.09256 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.544, "high": 0.551, "low": 0.542, "close": 0.55, "volume": 368776.33, "close_time": 1763949599999, "quote_volume": 201019.72578, "trades": 1066, "taker_buy_base": 190184.44, "taker_buy_quote": 103682.31076 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.55, "high": 0.569, "low": 0.55, "close": 0.562, "volume": 914374.88, "close_time": 1763953199999, "quote_volume": 513220.85733, "trades": 2819, "taker_buy_base": 534418.43, "taker_buy_quote": 299797.1495 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.562, "high": 0.569, "low": 0.56, "close": 0.565, "volume": 518170.06, "close_time": 1763956799999, "quote_volume": 293134.33145, "trades": 2000, "taker_buy_base": 210245.24, "taker_buy_quote": 118918.70392 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.565, "high": 0.567, "low": 0.552, "close": 0.555, "volume": 640420.0, "close_time": 1763960399999, "quote_volume": 357326.92503, "trades": 2488, "taker_buy_base": 313362.26, "taker_buy_quote": 174951.44258 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.555, "high": 0.572, "low": 0.555, "close": 0.567, "volume": 822526.85, "close_time": 1763963999999, "quote_volume": 465368.57935, "trades": 3005, "taker_buy_base": 420754.89, "taker_buy_quote": 237928.98865 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.567, "high": 0.568, "low": 0.555, "close": 0.559, "volume": 675625.41, "close_time": 1763967599999, "quote_volume": 378384.36942, "trades": 2005, "taker_buy_base": 309948.14, "taker_buy_quote": 173638.36759 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.558, "high": 0.559, "low": 0.554, "close": 0.554, "volume": 427386.62, "close_time": 1763971199999, "quote_volume": 237949.36128, "trades": 1268, "taker_buy_base": 210299.36, "taker_buy_quote": 117090.20961 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.554, "high": 0.555, "low": 0.549, "close": 0.554, "volume": 608996.74, "close_time": 1763974799999, "quote_volume": 336506.64527, "trades": 1359, "taker_buy_base": 295275.55, "taker_buy_quote": 163218.3327 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.553, "high": 0.553, "low": 0.54, "close": 0.541, "volume": 630617.72, "close_time": 1763978399999, "quote_volume": 343204.58008, "trades": 1529, "taker_buy_base": 243819.24, "taker_buy_quote": 132574.99284 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.541, "high": 0.547, "low": 0.541, "close": 0.547, "volume": 504264.02, "close_time": 1763981999999, "quote_volume": 274172.49982, "trades": 1546, "taker_buy_base": 267489.46, "taker_buy_quote": 145485.91733 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.547, "high": 0.552, "low": 0.545, "close": 0.552, "volume": 595533.49, "close_time": 1763985599999, "quote_volume": 326843.67718, "trades": 1497, "taker_buy_base": 336627.66, "taker_buy_quote": 184790.26177 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.55, "volume": 404044.21, "close_time": 1763989199999, "quote_volume": 222618.28286, "trades": 1055, "taker_buy_base": 187973.59, "taker_buy_quote": 103574.66007 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.55, "high": 0.559, "low": 0.548, "close": 0.554, "volume": 695684.7, "close_time": 1763992799999, "quote_volume": 386142.38923, "trades": 1484, "taker_buy_base": 348649.36, "taker_buy_quote": 193585.59418 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.554, "high": 0.569, "low": 0.549, "close": 0.569, "volume": 1555421.29, "close_time": 1763996399999, "quote_volume": 869871.61267, "trades": 4237, "taker_buy_base": 850630.7, "taker_buy_quote": 476616.51513 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.57, "high": 0.578, "low": 0.561, "close": 0.574, "volume": 1184842.23, "close_time": 1763999999999, "quote_volume": 674715.48528, "trades": 4187, "taker_buy_base": 583134.49, "taker_buy_quote": 332387.24967 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.574, "high": 0.582, "low": 0.573, "close": 0.579, "volume": 878069.94, "close_time": 1764003599999, "quote_volume": 507350.17586, "trades": 3135, "taker_buy_base": 462805.98, "taker_buy_quote": 267592.03462 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.58, "high": 0.604, "low": 0.58, "close": 0.602, "volume": 1528570.61, "close_time": 1764007199999, "quote_volume": 903401.01593, "trades": 5561, "taker_buy_base": 898552.62, "taker_buy_quote": 531360.05959 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.603, "high": 0.611, "low": 0.598, "close": 0.602, "volume": 1778463.01, "close_time": 1764010799999, "quote_volume": 1073486.16045, "trades": 4794, "taker_buy_base": 834007.45, "taker_buy_quote": 503772.55734 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.602, "high": 0.605, "low": 0.595, "close": 0.596, "volume": 1118723.61, "close_time": 1764014399999, "quote_volume": 671117.97752, "trades": 2577, "taker_buy_base": 464102.67, "taker_buy_quote": 278479.80261 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.597, "high": 0.602, "low": 0.595, "close": 0.601, "volume": 900888.13, "close_time": 1764017999999, "quote_volume": 540015.834, "trades": 4372, "taker_buy_base": 388438.36, "taker_buy_quote": 232864.69309 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.6, "high": 0.602, "low": 0.595, "close": 0.597, "volume": 459925.86, "close_time": 1764021599999, "quote_volume": 275181.94142, "trades": 2158, "taker_buy_base": 225749.7, "taker_buy_quote": 135116.86125 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.597, "high": 0.602, "low": 0.59, "close": 0.594, "volume": 735969.83, "close_time": 1764025199999, "quote_volume": 438843.86977, "trades": 2026, "taker_buy_base": 328238.09, "taker_buy_quote": 195963.19775 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.594, "high": 0.597, "low": 0.592, "close": 0.594, "volume": 396730.56, "close_time": 1764028799999, "quote_volume": 236021.74252, "trades": 886, "taker_buy_base": 197689.18, "taker_buy_quote": 117627.30694 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.591, "volume": 245814.38, "close_time": 1764032399999, "quote_volume": 145441.31566, "trades": 980, "taker_buy_base": 119380.68, "taker_buy_quote": 70676.67363 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.591, "high": 0.595, "low": 0.59, "close": 0.59, "volume": 187719.43, "close_time": 1764035999999, "quote_volume": 111236.08602, "trades": 912, "taker_buy_base": 86479.8, "taker_buy_quote": 51271.9795 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.589, "high": 0.595, "low": 0.583, "close": 0.595, "volume": 762968.01, "close_time": 1764039599999, "quote_volume": 448940.14419, "trades": 1725, "taker_buy_base": 300234.46, "taker_buy_quote": 177113.83002 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.595, "high": 0.597, "low": 0.589, "close": 0.591, "volume": 286024.67, "close_time": 1764043199999, "quote_volume": 169453.13158, "trades": 834, "taker_buy_base": 103145.38, "taker_buy_quote": 61096.08108 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.595, "volume": 340263.28, "close_time": 1764046799999, "quote_volume": 201884.2392, "trades": 1286, "taker_buy_base": 223960.52, "taker_buy_quote": 132964.80721 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.595, "high": 0.595, "low": 0.591, "close": 0.591, "volume": 203641.89, "close_time": 1764050399999, "quote_volume": 120655.94528, "trades": 760, "taker_buy_base": 87633.46, "taker_buy_quote": 51912.48733 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.591, "high": 0.591, "low": 0.582, "close": 0.583, "volume": 374122.06, "close_time": 1764053999999, "quote_volume": 218873.58144, "trades": 907, "taker_buy_base": 108593.14, "taker_buy_quote": 63545.96464 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.583, "high": 0.587, "low": 0.579, "close": 0.579, "volume": 376338.85, "close_time": 1764057599999, "quote_volume": 219247.77756, "trades": 1661, "taker_buy_base": 139741.5, "taker_buy_quote": 81465.85626 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.58, "high": 0.585, "low": 0.578, "close": 0.578, "volume": 447016.8, "close_time": 1764061199999, "quote_volume": 259881.83403, "trades": 2392, "taker_buy_base": 172309.35, "taker_buy_quote": 100257.47724 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.578, "high": 0.583, "low": 0.574, "close": 0.582, "volume": 478372.92, "close_time": 1764064799999, "quote_volume": 276266.95309, "trades": 1866, "taker_buy_base": 238824.5, "taker_buy_quote": 138043.53151 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.583, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 245353.61, "close_time": 1764068399999, "quote_volume": 142854.98429, "trades": 1130, "taker_buy_base": 111114.98, "taker_buy_quote": 64716.50462 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.584, "high": 0.584, "low": 0.578, "close": 0.579, "volume": 277998.23, "close_time": 1764071999999, "quote_volume": 161385.63077, "trades": 1100, "taker_buy_base": 141160.6, "taker_buy_quote": 81958.71621 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.579, "high": 0.586, "low": 0.578, "close": 0.585, "volume": 385041.81, "close_time": 1764075599999, "quote_volume": 224492.17368, "trades": 1385, "taker_buy_base": 216402.57, "taker_buy_quote": 126235.99198 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.585, "high": 0.589, "low": 0.577, "close": 0.579, "volume": 503263.99, "close_time": 1764079199999, "quote_volume": 293558.62024, "trades": 1596, "taker_buy_base": 220517.25, "taker_buy_quote": 128795.67237 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.579, "high": 0.584, "low": 0.568, "close": 0.575, "volume": 703866.82, "close_time": 1764082799999, "quote_volume": 406194.74198, "trades": 3185, "taker_buy_base": 317104.93, "taker_buy_quote": 183130.12291 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.575, "high": 0.585, "low": 0.57, "close": 0.58, "volume": 1083664.0, "close_time": 1764086399999, "quote_volume": 626466.71681, "trades": 4060, "taker_buy_base": 450756.48, "taker_buy_quote": 260633.24057 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.58, "high": 0.597, "low": 0.578, "close": 0.59, "volume": 999859.61, "close_time": 1764089999999, "quote_volume": 587965.50222, "trades": 3686, "taker_buy_base": 556014.46, "taker_buy_quote": 326981.90648 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.59, "high": 0.592, "low": 0.584, "close": 0.591, "volume": 479572.21, "close_time": 1764093599999, "quote_volume": 282384.60986, "trades": 2277, "taker_buy_base": 256447.7, "taker_buy_quote": 151043.87278 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.59, "high": 0.594, "low": 0.587, "close": 0.588, "volume": 375278.09, "close_time": 1764097199999, "quote_volume": 221914.19033, "trades": 1960, "taker_buy_base": 200726.6, "taker_buy_quote": 118743.8813 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.587, "high": 0.589, "low": 0.576, "close": 0.586, "volume": 627546.51, "close_time": 1764100799999, "quote_volume": 364617.04075, "trades": 2137, "taker_buy_base": 250443.38, "taker_buy_quote": 145464.40415 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.586, "high": 0.595, "low": 0.585, "close": 0.593, "volume": 385595.44, "close_time": 1764104399999, "quote_volume": 227630.79703, "trades": 1863, "taker_buy_base": 219216.68, "taker_buy_quote": 129376.91891 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.591, "volume": 191394.65, "close_time": 1764107999999, "quote_volume": 113253.04218, "trades": 1540, "taker_buy_base": 79003.35, "taker_buy_quote": 46758.79669 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.59, "high": 0.602, "low": 0.584, "close": 0.6, "volume": 375630.72, "close_time": 1764111599999, "quote_volume": 222611.39696, "trades": 1481, "taker_buy_base": 178115.15, "taker_buy_quote": 105854.30926 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.6, "high": 0.609, "low": 0.598, "close": 0.603, "volume": 588889.22, "close_time": 1764115199999, "quote_volume": 355105.16927, "trades": 1624, "taker_buy_base": 315902.12, "taker_buy_quote": 190621.42895 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.603, "high": 0.604, "low": 0.598, "close": 0.6, "volume": 291120.45, "close_time": 1764118799999, "quote_volume": 174903.56227, "trades": 1033, "taker_buy_base": 117051.07, "taker_buy_quote": 70336.28923 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.6, "high": 0.605, "low": 0.598, "close": 0.601, "volume": 141860.49, "close_time": 1764122399999, "quote_volume": 85191.05852, "trades": 676, "taker_buy_base": 65906.75, "taker_buy_quote": 39609.02938 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.6, "volume": 176913.43, "close_time": 1764125999999, "quote_volume": 106215.43698, "trades": 533, "taker_buy_base": 101422.61, "taker_buy_quote": 60897.99991 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.599, "high": 0.603, "low": 0.596, "close": 0.599, "volume": 308493.89, "close_time": 1764129599999, "quote_volume": 184727.14808, "trades": 784, "taker_buy_base": 145171.65, "taker_buy_quote": 86921.95246 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.599, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 205063.68, "close_time": 1764133199999, "quote_volume": 123009.58596, "trades": 780, "taker_buy_base": 98389.07, "taker_buy_quote": 59067.3271 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.601, "high": 0.612, "low": 0.6, "close": 0.609, "volume": 601303.23, "close_time": 1764136799999, "quote_volume": 365372.09948, "trades": 1666, "taker_buy_base": 379043.48, "taker_buy_quote": 230296.48365 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.61, "high": 0.614, "low": 0.605, "close": 0.612, "volume": 637949.75, "close_time": 1764140399999, "quote_volume": 388943.09197, "trades": 1737, "taker_buy_base": 280550.79, "taker_buy_quote": 171225.54063 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.612, "high": 0.616, "low": 0.608, "close": 0.616, "volume": 774302.94, "close_time": 1764143999999, "quote_volume": 473874.73487, "trades": 3297, "taker_buy_base": 395968.25, "taker_buy_quote": 242409.71168 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.615, "high": 0.615, "low": 0.603, "close": 0.604, "volume": 653158.95, "close_time": 1764147599999, "quote_volume": 397040.28084, "trades": 1554, "taker_buy_base": 325495.23, "taker_buy_quote": 197871.53181 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.604, "high": 0.604, "low": 0.598, "close": 0.601, "volume": 660513.87, "close_time": 1764151199999, "quote_volume": 396915.20831, "trades": 1677, "taker_buy_base": 205728.2, "taker_buy_quote": 123609.12021 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.6, "volume": 678441.81, "close_time": 1764154799999, "quote_volume": 407545.17291, "trades": 1599, "taker_buy_base": 274104.42, "taker_buy_quote": 164834.88517 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.6, "high": 0.601, "low": 0.595, "close": 0.595, "volume": 354534.66, "close_time": 1764158399999, "quote_volume": 212051.52905, "trades": 1035, "taker_buy_base": 147823.93, "taker_buy_quote": 88470.09179 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.595, "high": 0.596, "low": 0.586, "close": 0.588, "volume": 437043.04, "close_time": 1764161999999, "quote_volume": 257834.08719, "trades": 1703, "taker_buy_base": 165139.14, "taker_buy_quote": 97395.03809 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.588, "high": 0.597, "low": 0.587, "close": 0.597, "volume": 603623.19, "close_time": 1764165599999, "quote_volume": 357602.21202, "trades": 1714, "taker_buy_base": 404674.09, "taker_buy_quote": 239828.78847 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.596, "high": 0.598, "low": 0.587, "close": 0.588, "volume": 514205.01, "close_time": 1764169199999, "quote_volume": 305004.2492, "trades": 2183, "taker_buy_base": 236521.82, "taker_buy_quote": 140367.8173 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.588, "high": 0.592, "low": 0.58, "close": 0.585, "volume": 827848.92, "close_time": 1764172799999, "quote_volume": 485535.6468, "trades": 2543, "taker_buy_base": 329718.5, "taker_buy_quote": 193600.8468 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.586, "high": 0.597, "low": 0.585, "close": 0.592, "volume": 588944.6, "close_time": 1764176399999, "quote_volume": 348845.92495, "trades": 1884, "taker_buy_base": 345703.11, "taker_buy_quote": 204770.14742 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.592, "high": 0.622, "low": 0.59, "close": 0.619, "volume": 1452517.15, "close_time": 1764179999999, "quote_volume": 884427.95697, "trades": 4239, "taker_buy_base": 876148.19, "taker_buy_quote": 534146.34856 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.619, "high": 0.629, "low": 0.616, "close": 0.629, "volume": 1104198.52, "close_time": 1764183599999, "quote_volume": 686116.98931, "trades": 3300, "taker_buy_base": 611732.0, "taker_buy_quote": 380371.42403 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.629, "high": 0.633, "low": 0.622, "close": 0.624, "volume": 921629.17, "close_time": 1764187199999, "quote_volume": 578744.15453, "trades": 3008, "taker_buy_base": 432956.02, "taker_buy_quote": 272042.12618 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.624, "high": 0.624, "low": 0.616, "close": 0.618, "volume": 372442.91, "close_time": 1764190799999, "quote_volume": 230832.07553, "trades": 1170, "taker_buy_base": 177382.4, "taker_buy_quote": 110023.03549 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.619, "high": 0.628, "low": 0.617, "close": 0.622, "volume": 489478.93, "close_time": 1764194399999, "quote_volume": 304989.49332, "trades": 1711, "taker_buy_base": 260373.87, "taker_buy_quote": 162190.59145 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.622, "high": 0.622, "low": 0.615, "close": 0.617, "volume": 262757.15, "close_time": 1764197999999, "quote_volume": 162550.05617, "trades": 1203, "taker_buy_base": 123296.6, "taker_buy_quote": 76305.38165 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.616, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 261625.03, "close_time": 1764201599999, "quote_volume": 161063.86048, "trades": 922, "taker_buy_base": 116619.33, "taker_buy_quote": 71831.37626 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.616, "high": 0.617, "low": 0.61, "close": 0.614, "volume": 294411.94, "close_time": 1764205199999, "quote_volume": 180683.77642, "trades": 1284, "taker_buy_base": 116990.45, "taker_buy_quote": 71811.09137 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.613, "high": 0.618, "low": 0.61, "close": 0.616, "volume": 257370.67, "close_time": 1764208799999, "quote_volume": 158031.90094, "trades": 999, "taker_buy_base": 129084.77, "taker_buy_quote": 79341.26105 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.617, "high": 0.621, "low": 0.612, "close": 0.612, "volume": 268109.14, "close_time": 1764212399999, "quote_volume": 165296.52039, "trades": 1146, "taker_buy_base": 122502.8, "taker_buy_quote": 75612.28411 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.612, "high": 0.614, "low": 0.605, "close": 0.606, "volume": 332068.59, "close_time": 1764215999999, "quote_volume": 202131.76811, "trades": 1088, "taker_buy_base": 162723.78, "taker_buy_quote": 99090.35094 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.606, "high": 0.612, "low": 0.606, "close": 0.611, "volume": 207658.24, "close_time": 1764219599999, "quote_volume": 126553.19973, "trades": 656, "taker_buy_base": 110397.83, "taker_buy_quote": 67333.23065 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.61, "high": 0.611, "low": 0.604, "close": 0.605, "volume": 354827.04, "close_time": 1764223199999, "quote_volume": 215048.16253, "trades": 790, "taker_buy_base": 118668.06, "taker_buy_quote": 71948.36651 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.605, "high": 0.611, "low": 0.605, "close": 0.611, "volume": 168041.33, "close_time": 1764226799999, "quote_volume": 102199.73516, "trades": 583, "taker_buy_base": 100182.52, "taker_buy_quote": 60920.92525 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.611, "high": 0.611, "low": 0.607, "close": 0.609, "volume": 351449.06, "close_time": 1764230399999, "quote_volume": 214030.83382, "trades": 962, "taker_buy_base": 164019.3, "taker_buy_quote": 99943.55095 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.609, "high": 0.613, "low": 0.605, "close": 0.613, "volume": 292432.32, "close_time": 1764233999999, "quote_volume": 177867.56747, "trades": 998, "taker_buy_base": 131634.2, "taker_buy_quote": 80127.28819 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.612, "high": 0.624, "low": 0.612, "close": 0.621, "volume": 605000.45, "close_time": 1764237599999, "quote_volume": 374462.89877, "trades": 2490, "taker_buy_base": 411503.0, "taker_buy_quote": 254650.54032 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.621, "high": 0.621, "low": 0.613, "close": 0.616, "volume": 418209.0, "close_time": 1764241199999, "quote_volume": 257422.50757, "trades": 1129, "taker_buy_base": 193303.84, "taker_buy_quote": 119005.82667 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.616, "high": 0.618, "low": 0.613, "close": 0.617, "volume": 234982.87, "close_time": 1764244799999, "quote_volume": 144671.78586, "trades": 753, "taker_buy_base": 138770.39, "taker_buy_quote": 85451.29633 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.617, "high": 0.619, "low": 0.608, "close": 0.608, "volume": 406828.5, "close_time": 1764248399999, "quote_volume": 249645.57973, "trades": 1823, "taker_buy_base": 91293.59, "taker_buy_quote": 56131.40049 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.608, "high": 0.617, "low": 0.608, "close": 0.615, "volume": 215229.69, "close_time": 1764251999999, "quote_volume": 132106.57773, "trades": 1344, "taker_buy_base": 129991.81, "taker_buy_quote": 79834.33831 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.615, "high": 0.625, "low": 0.614, "close": 0.625, "volume": 330635.21, "close_time": 1764255599999, "quote_volume": 204639.0705, "trades": 1116, "taker_buy_base": 221574.95, "taker_buy_quote": 137253.98625 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.624, "high": 0.636, "low": 0.622, "close": 0.634, "volume": 1298263.96, "close_time": 1764259199999, "quote_volume": 817310.25671, "trades": 3920, "taker_buy_base": 650050.22, "taker_buy_quote": 409275.207 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.634, "high": 0.655, "low": 0.63, "close": 0.642, "volume": 1035275.28, "close_time": 1764262799999, "quote_volume": 666235.24945, "trades": 3789, "taker_buy_base": 539139.1, "taker_buy_quote": 346922.59435 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.642, "high": 0.645, "low": 0.636, "close": 0.64, "volume": 646568.96, "close_time": 1764266399999, "quote_volume": 414026.09243, "trades": 1951, "taker_buy_base": 325470.66, "taker_buy_quote": 208590.72694 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.64, "high": 0.648, "low": 0.639, "close": 0.645, "volume": 444989.36, "close_time": 1764269999999, "quote_volume": 285891.072, "trades": 1971, "taker_buy_base": 216550.17, "taker_buy_quote": 139151.83073 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.644, "high": 0.649, "low": 0.639, "close": 0.639, "volume": 506899.92, "close_time": 1764273599999, "quote_volume": 326816.93653, "trades": 1693, "taker_buy_base": 220320.08, "taker_buy_quote": 142194.77009 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.64, "high": 0.645, "low": 0.64, "close": 0.645, "volume": 407430.39, "close_time": 1764277199999, "quote_volume": 262097.201, "trades": 1441, "taker_buy_base": 260132.81, "taker_buy_quote": 167380.94669 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.644, "high": 0.646, "low": 0.638, "close": 0.638, "volume": 155653.87, "close_time": 1764280799999, "quote_volume": 100051.82647, "trades": 701, "taker_buy_base": 61507.12, "taker_buy_quote": 39550.55677 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.638, "high": 0.64, "low": 0.628, "close": 0.631, "volume": 336015.46, "close_time": 1764284399999, "quote_volume": 213306.98056, "trades": 1074, "taker_buy_base": 149829.16, "taker_buy_quote": 95221.69107 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.63, "high": 0.632, "low": 0.625, "close": 0.626, "volume": 299632.96, "close_time": 1764287999999, "quote_volume": 188633.54225, "trades": 962, "taker_buy_base": 95263.5, "taker_buy_quote": 59922.16883 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.63, "low": 0.623, "close": 0.623, "volume": 519754.12, "close_time": 1764291599999, "quote_volume": 324922.16418, "trades": 1213, "taker_buy_base": 279221.38, "taker_buy_quote": 174733.08303 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.623, "high": 0.626, "low": 0.615, "close": 0.617, "volume": 894623.53, "close_time": 1764295199999, "quote_volume": 555331.04625, "trades": 2188, "taker_buy_base": 372249.07, "taker_buy_quote": 231370.42661 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.617, "high": 0.617, "low": 0.61, "close": 0.616, "volume": 287552.44, "close_time": 1764298799999, "quote_volume": 176472.55701, "trades": 1218, "taker_buy_base": 139101.59, "taker_buy_quote": 85394.18979 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.616, "high": 0.618, "low": 0.615, "close": 0.616, "volume": 156123.25, "close_time": 1764302399999, "quote_volume": 96256.02257, "trades": 541, "taker_buy_base": 80074.22, "taker_buy_quote": 49377.16863 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.616, "high": 0.62, "low": 0.614, "close": 0.614, "volume": 183677.05, "close_time": 1764305999999, "quote_volume": 113290.19084, "trades": 552, "taker_buy_base": 89438.89, "taker_buy_quote": 55189.14347 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.614, "high": 0.62, "low": 0.613, "close": 0.62, "volume": 263709.33, "close_time": 1764309599999, "quote_volume": 162590.71869, "trades": 770, "taker_buy_base": 155593.69, "taker_buy_quote": 95973.78834 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.618, "volume": 257451.64, "close_time": 1764313199999, "quote_volume": 158894.66804, "trades": 903, "taker_buy_base": 146385.1, "taker_buy_quote": 90384.52417 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.618, "high": 0.621, "low": 0.616, "close": 0.619, "volume": 214828.26, "close_time": 1764316799999, "quote_volume": 132788.37818, "trades": 630, "taker_buy_base": 114571.44, "taker_buy_quote": 70853.58127 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.62, "high": 0.646, "low": 0.619, "close": 0.646, "volume": 869234.13, "close_time": 1764320399999, "quote_volume": 552303.64922, "trades": 3762, "taker_buy_base": 483836.18, "taker_buy_quote": 307101.22787 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.647, "high": 0.647, "low": 0.634, "close": 0.637, "volume": 463274.47, "close_time": 1764323999999, "quote_volume": 296571.9274, "trades": 1721, "taker_buy_base": 206930.21, "taker_buy_quote": 132329.08892 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.637, "high": 0.639, "low": 0.633, "close": 0.635, "volume": 282669.04, "close_time": 1764327599999, "quote_volume": 179741.50675, "trades": 1059, "taker_buy_base": 129028.06, "taker_buy_quote": 82027.01718 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.635, "high": 0.635, "low": 0.624, "close": 0.626, "volume": 334007.06, "close_time": 1764331199999, "quote_volume": 209750.75333, "trades": 1426, "taker_buy_base": 120618.79, "taker_buy_quote": 75666.25236 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.626, "high": 0.629, "low": 0.625, "close": 0.626, "volume": 254251.61, "close_time": 1764334799999, "quote_volume": 159434.52563, "trades": 939, "taker_buy_base": 150856.11, "taker_buy_quote": 94625.00287 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.626, "high": 0.638, "low": 0.621, "close": 0.637, "volume": 302365.55, "close_time": 1764338399999, "quote_volume": 190979.04318, "trades": 1346, "taker_buy_base": 195316.82, "taker_buy_quote": 123521.8552 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.636, "high": 0.641, "low": 0.631, "close": 0.636, "volume": 508320.37, "close_time": 1764341999999, "quote_volume": 323441.61054, "trades": 1619, "taker_buy_base": 263968.16, "taker_buy_quote": 167935.03482 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.636, "high": 0.645, "low": 0.633, "close": 0.635, "volume": 413554.38, "close_time": 1764345599999, "quote_volume": 263885.6584, "trades": 1396, "taker_buy_base": 140338.69, "taker_buy_quote": 89756.12581 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.635, "high": 0.635, "low": 0.621, "close": 0.622, "volume": 547871.17, "close_time": 1764349199999, "quote_volume": 343629.3125, "trades": 1491, "taker_buy_base": 209431.28, "taker_buy_quote": 131415.99036 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.622, "high": 0.622, "low": 0.611, "close": 0.615, "volume": 825346.74, "close_time": 1764352799999, "quote_volume": 507867.1403, "trades": 2410, "taker_buy_base": 329332.03, "taker_buy_quote": 202691.94518 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.615, "high": 0.616, "low": 0.609, "close": 0.613, "volume": 538494.74, "close_time": 1764356399999, "quote_volume": 329116.0012, "trades": 1398, "taker_buy_base": 178627.96, "taker_buy_quote": 109436.56401 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.614, "high": 0.622, "low": 0.613, "close": 0.617, "volume": 394778.45, "close_time": 1764359999999, "quote_volume": 243562.71845, "trades": 1031, "taker_buy_base": 142091.25, "taker_buy_quote": 87703.77096 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.614, "volume": 349572.95, "close_time": 1764363599999, "quote_volume": 214527.23678, "trades": 1220, "taker_buy_base": 145426.6, "taker_buy_quote": 89253.98953 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.614, "high": 0.615, "low": 0.607, "close": 0.608, "volume": 264965.42, "close_time": 1764367199999, "quote_volume": 161935.51736, "trades": 768, "taker_buy_base": 123228.28, "taker_buy_quote": 75392.28417 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.608, "high": 0.612, "low": 0.605, "close": 0.611, "volume": 449598.26, "close_time": 1764370799999, "quote_volume": 273251.17365, "trades": 1733, "taker_buy_base": 310735.64, "taker_buy_quote": 188971.11046 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.612, "high": 0.613, "low": 0.609, "close": 0.609, "volume": 217298.44, "close_time": 1764374399999, "quote_volume": 132879.44395, "trades": 749, "taker_buy_base": 91445.62, "taker_buy_quote": 55954.11556 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 154680.65, "close_time": 1764377999999, "quote_volume": 94355.7081, "trades": 621, "taker_buy_base": 68552.81, "taker_buy_quote": 41861.9961 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.612, "high": 0.619, "low": 0.612, "close": 0.615, "volume": 118583.24, "close_time": 1764381599999, "quote_volume": 73047.90849, "trades": 545, "taker_buy_base": 69829.87, "taker_buy_quote": 42999.14101 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.615, "high": 0.616, "low": 0.613, "close": 0.615, "volume": 82539.98, "close_time": 1764385199999, "quote_volume": 50712.5913, "trades": 415, "taker_buy_base": 38101.18, "taker_buy_quote": 23417.1204 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.615, "high": 0.615, "low": 0.61, "close": 0.611, "volume": 90811.18, "close_time": 1764388799999, "quote_volume": 55657.14178, "trades": 514, "taker_buy_base": 55770.75, "taker_buy_quote": 34175.06258 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.612, "high": 0.617, "low": 0.611, "close": 0.617, "volume": 212639.01, "close_time": 1764392399999, "quote_volume": 130412.21077, "trades": 481, "taker_buy_base": 127507.69, "taker_buy_quote": 78268.14062 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.612, "volume": 163063.96, "close_time": 1764395999999, "quote_volume": 100296.01069, "trades": 410, "taker_buy_base": 60883.36, "taker_buy_quote": 37501.92776 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.612, "high": 0.614, "low": 0.604, "close": 0.607, "volume": 561471.69, "close_time": 1764399599999, "quote_volume": 341519.46872, "trades": 1411, "taker_buy_base": 189109.79, "taker_buy_quote": 115063.18764 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.607, "high": 0.611, "low": 0.606, "close": 0.608, "volume": 252742.98, "close_time": 1764403199999, "quote_volume": 153668.17111, "trades": 1020, "taker_buy_base": 132206.04, "taker_buy_quote": 80430.77633 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.608, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 125709.35, "close_time": 1764406799999, "quote_volume": 76577.47986, "trades": 605, "taker_buy_base": 51001.12, "taker_buy_quote": 31075.96321 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.609, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 182555.46, "close_time": 1764410399999, "quote_volume": 111108.1086, "trades": 815, "taker_buy_base": 54381.06, "taker_buy_quote": 33109.81942 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.607, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 291244.36, "close_time": 1764413999999, "quote_volume": 176326.45458, "trades": 801, "taker_buy_base": 70549.37, "taker_buy_quote": 42710.21477 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.605, "high": 0.609, "low": 0.603, "close": 0.607, "volume": 337262.63, "close_time": 1764417599999, "quote_volume": 204064.56209, "trades": 898, "taker_buy_base": 146697.85, "taker_buy_quote": 88879.61555 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.607, "high": 0.608, "low": 0.6, "close": 0.6, "volume": 306171.54, "close_time": 1764421199999, "quote_volume": 184580.37018, "trades": 1211, "taker_buy_base": 135203.33, "taker_buy_quote": 81586.0515 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.6, "high": 0.603, "low": 0.598, "close": 0.6, "volume": 243312.23, "close_time": 1764424799999, "quote_volume": 146031.93682, "trades": 1049, "taker_buy_base": 100799.77, "taker_buy_quote": 60517.04014 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.595, "volume": 262029.8, "close_time": 1764428399999, "quote_volume": 156473.73282, "trades": 1150, "taker_buy_base": 90166.18, "taker_buy_quote": 53872.28252 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.595, "high": 0.602, "low": 0.595, "close": 0.599, "volume": 356821.74, "close_time": 1764431999999, "quote_volume": 213828.32878, "trades": 1828, "taker_buy_base": 181231.22, "taker_buy_quote": 108636.96472 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.599, "high": 0.6, "low": 0.59, "close": 0.593, "volume": 432382.65, "close_time": 1764435599999, "quote_volume": 256639.12772, "trades": 1650, "taker_buy_base": 114553.59, "taker_buy_quote": 67885.4737 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.593, "high": 0.595, "low": 0.587, "close": 0.589, "volume": 480611.96, "close_time": 1764439199999, "quote_volume": 284025.92854, "trades": 1421, "taker_buy_base": 181536.27, "taker_buy_quote": 107393.51057 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.59, "high": 0.594, "low": 0.587, "close": 0.594, "volume": 405209.0, "close_time": 1764442799999, "quote_volume": 239360.73766, "trades": 1806, "taker_buy_base": 263907.83, "taker_buy_quote": 155953.37115 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.593, "high": 0.596, "low": 0.592, "close": 0.593, "volume": 123451.67, "close_time": 1764446399999, "quote_volume": 73271.95427, "trades": 536, "taker_buy_base": 59346.84, "taker_buy_quote": 35239.42843 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.594, "high": 0.597, "low": 0.591, "close": 0.597, "volume": 138163.43, "close_time": 1764449999999, "quote_volume": 81928.32687, "trades": 600, "taker_buy_base": 79255.4, "taker_buy_quote": 47023.22018 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 152706.53, "close_time": 1764453599999, "quote_volume": 91003.5404, "trades": 470, "taker_buy_base": 80856.04, "taker_buy_quote": 48199.57059 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.596, "high": 0.597, "low": 0.593, "close": 0.594, "volume": 90585.23, "close_time": 1764457199999, "quote_volume": 53902.00765, "trades": 486, "taker_buy_base": 40215.89, "taker_buy_quote": 23936.94846 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.594, "high": 0.596, "low": 0.592, "close": 0.594, "volume": 74175.75, "close_time": 1764460799999, "quote_volume": 44053.82516, "trades": 323, "taker_buy_base": 39605.82, "taker_buy_quote": 23521.52011 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.593, "volume": 158652.99, "close_time": 1764464399999, "quote_volume": 94292.80364, "trades": 494, "taker_buy_base": 42313.97, "taker_buy_quote": 25193.69735 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.592, "high": 0.594, "low": 0.589, "close": 0.591, "volume": 563055.8, "close_time": 1764467999999, "quote_volume": 332853.34451, "trades": 1209, "taker_buy_base": 377725.76, "taker_buy_quote": 223187.80356 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.591, "high": 0.594, "low": 0.588, "close": 0.588, "volume": 138459.93, "close_time": 1764471599999, "quote_volume": 81828.56738, "trades": 631, "taker_buy_base": 54939.99, "taker_buy_quote": 32458.62088 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.588, "high": 0.592, "low": 0.584, "close": 0.591, "volume": 189802.24, "close_time": 1764475199999, "quote_volume": 111410.24414, "trades": 805, "taker_buy_base": 78429.2, "taker_buy_quote": 46090.69616 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.591, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 118432.84, "close_time": 1764478799999, "quote_volume": 69897.7048, "trades": 469, "taker_buy_base": 76547.04, "taker_buy_quote": 45201.23442 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.59, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 126859.01, "close_time": 1764482399999, "quote_volume": 74459.50335, "trades": 537, "taker_buy_base": 64108.63, "taker_buy_quote": 37628.01032 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.586, "high": 0.592, "low": 0.585, "close": 0.59, "volume": 191487.02, "close_time": 1764485999999, "quote_volume": 112919.5503, "trades": 685, "taker_buy_base": 126788.24, "taker_buy_quote": 74761.32714 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.592, "volume": 302198.39, "close_time": 1764489599999, "quote_volume": 178795.16566, "trades": 883, "taker_buy_base": 122739.23, "taker_buy_quote": 72667.9601 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.592, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 185961.43, "close_time": 1764493199999, "quote_volume": 110038.56326, "trades": 664, "taker_buy_base": 97710.86, "taker_buy_quote": 57856.29708 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.592, "high": 0.596, "low": 0.592, "close": 0.594, "volume": 261601.58, "close_time": 1764496799999, "quote_volume": 155315.5061, "trades": 696, "taker_buy_base": 175095.22, "taker_buy_quote": 103988.27501 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.593, "high": 0.597, "low": 0.591, "close": 0.592, "volume": 315143.22, "close_time": 1764500399999, "quote_volume": 187167.41725, "trades": 755, "taker_buy_base": 142290.03, "taker_buy_quote": 84598.87116 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.592, "high": 0.594, "low": 0.589, "close": 0.59, "volume": 202210.76, "close_time": 1764503999999, "quote_volume": 119670.86765, "trades": 532, "taker_buy_base": 95519.71, "taker_buy_quote": 56548.80491 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.59, "high": 0.596, "low": 0.588, "close": 0.594, "volume": 184062.62, "close_time": 1764507599999, "quote_volume": 108780.41989, "trades": 625, "taker_buy_base": 100910.04, "taker_buy_quote": 59695.23943 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.594, "high": 0.603, "low": 0.593, "close": 0.6, "volume": 334421.72, "close_time": 1764511199999, "quote_volume": 200386.16296, "trades": 1146, "taker_buy_base": 195372.69, "taker_buy_quote": 117102.1517 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.6, "high": 0.601, "low": 0.59, "close": 0.592, "volume": 296316.26, "close_time": 1764514799999, "quote_volume": 176253.29336, "trades": 1000, "taker_buy_base": 117882.32, "taker_buy_quote": 70073.74789 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.592, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 329441.59, "close_time": 1764518399999, "quote_volume": 194089.29436, "trades": 1041, "taker_buy_base": 184613.08, "taker_buy_quote": 108745.93689 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.589, "high": 0.599, "low": 0.588, "close": 0.598, "volume": 437327.15, "close_time": 1764521999999, "quote_volume": 259801.59636, "trades": 1158, "taker_buy_base": 251263.62, "taker_buy_quote": 149369.65895 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.597, "high": 0.598, "low": 0.592, "close": 0.596, "volume": 362963.34, "close_time": 1764525599999, "quote_volume": 215868.35549, "trades": 944, "taker_buy_base": 164194.98, "taker_buy_quote": 97645.07869 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.596, "high": 0.596, "low": 0.59, "close": 0.593, "volume": 487785.92, "close_time": 1764529199999, "quote_volume": 289132.09185, "trades": 1192, "taker_buy_base": 198931.68, "taker_buy_quote": 117944.97439 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.593, "high": 0.593, "low": 0.586, "close": 0.587, "volume": 415009.21, "close_time": 1764532799999, "quote_volume": 244822.15942, "trades": 1066, "taker_buy_base": 151719.04, "taker_buy_quote": 89506.71973 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.587, "high": 0.591, "low": 0.584, "close": 0.585, "volume": 354584.03, "close_time": 1764536399999, "quote_volume": 208032.04812, "trades": 1052, "taker_buy_base": 142904.43, "taker_buy_quote": 83910.67853 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.586, "high": 0.586, "low": 0.582, "close": 0.583, "volume": 307876.54, "close_time": 1764539999999, "quote_volume": 179641.4228, "trades": 730, "taker_buy_base": 112733.43, "taker_buy_quote": 65819.63816 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.583, "high": 0.585, "low": 0.577, "close": 0.582, "volume": 549110.91, "close_time": 1764543599999, "quote_volume": 319101.31173, "trades": 806, "taker_buy_base": 148782.71, "taker_buy_quote": 86374.91732 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.582, "high": 0.582, "low": 0.567, "close": 0.568, "volume": 529556.73, "close_time": 1764547199999, "quote_volume": 303136.48004, "trades": 1580, "taker_buy_base": 248583.32, "taker_buy_quote": 142358.68614 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.568, "high": 0.57, "low": 0.526, "close": 0.527, "volume": 2334369.99, "close_time": 1764550799999, "quote_volume": 1275571.44341, "trades": 8649, "taker_buy_base": 906302.46, "taker_buy_quote": 496645.09778 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.527, "high": 0.535, "low": 0.524, "close": 0.527, "volume": 802025.78, "close_time": 1764554399999, "quote_volume": 425225.33963, "trades": 2941, "taker_buy_base": 370289.54, "taker_buy_quote": 196452.57051 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.526, "high": 0.532, "low": 0.525, "close": 0.528, "volume": 873139.09, "close_time": 1764557999999, "quote_volume": 461557.8913, "trades": 2821, "taker_buy_base": 504062.74, "taker_buy_quote": 266513.9361 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.528, "high": 0.528, "low": 0.517, "close": 0.518, "volume": 927446.62, "close_time": 1764561599999, "quote_volume": 483847.13529, "trades": 2396, "taker_buy_base": 341562.46, "taker_buy_quote": 178088.44481 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.517, "high": 0.519, "low": 0.513, "close": 0.514, "volume": 564205.4, "close_time": 1764565199999, "quote_volume": 290981.29848, "trades": 1641, "taker_buy_base": 259046.54, "taker_buy_quote": 133681.98973 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.514, "high": 0.517, "low": 0.512, "close": 0.513, "volume": 542093.57, "close_time": 1764568799999, "quote_volume": 278991.78611, "trades": 1190, "taker_buy_base": 323964.39, "taker_buy_quote": 166823.24494 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.513, "high": 0.521, "low": 0.512, "close": 0.517, "volume": 677296.31, "close_time": 1764572399999, "quote_volume": 349861.15879, "trades": 2102, "taker_buy_base": 460829.11, "taker_buy_quote": 238180.94063 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.518, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 446082.93, "close_time": 1764575999999, "quote_volume": 229989.60523, "trades": 2254, "taker_buy_base": 267614.04, "taker_buy_quote": 138034.11807 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.516, "high": 0.52, "low": 0.513, "close": 0.515, "volume": 568042.61, "close_time": 1764579599999, "quote_volume": 293000.69986, "trades": 1466, "taker_buy_base": 263890.73, "taker_buy_quote": 136243.35249 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.515, "high": 0.516, "low": 0.511, "close": 0.512, "volume": 602821.27, "close_time": 1764583199999, "quote_volume": 309579.40383, "trades": 1654, "taker_buy_base": 277863.59, "taker_buy_quote": 142756.99886 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.513, "high": 0.517, "low": 0.512, "close": 0.513, "volume": 460481.0, "close_time": 1764586799999, "quote_volume": 237225.58194, "trades": 1055, "taker_buy_base": 232528.71, "taker_buy_quote": 119802.88802 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.513, "high": 0.514, "low": 0.504, "close": 0.508, "volume": 895986.71, "close_time": 1764590399999, "quote_volume": 455090.92789, "trades": 1931, "taker_buy_base": 452652.27, "taker_buy_quote": 229988.36599 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.509, "high": 0.51, "low": 0.498, "close": 0.505, "volume": 1403519.93, "close_time": 1764593999999, "quote_volume": 707293.45839, "trades": 3169, "taker_buy_base": 619223.15, "taker_buy_quote": 312355.18382 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.505, "high": 0.51, "low": 0.502, "close": 0.504, "volume": 587191.93, "close_time": 1764597599999, "quote_volume": 296741.8303, "trades": 2031, "taker_buy_base": 269068.81, "taker_buy_quote": 136052.57714 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.505, "high": 0.512, "low": 0.501, "close": 0.505, "volume": 1124052.66, "close_time": 1764601199999, "quote_volume": 568094.8939, "trades": 2451, "taker_buy_base": 693555.42, "taker_buy_quote": 350604.47902 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.506, "high": 0.506, "low": 0.492, "close": 0.501, "volume": 1197426.51, "close_time": 1764604799999, "quote_volume": 596111.98587, "trades": 3177, "taker_buy_base": 583752.73, "taker_buy_quote": 290599.02825 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.501, "high": 0.504, "low": 0.496, "close": 0.498, "volume": 646227.05, "close_time": 1764608399999, "quote_volume": 322894.27379, "trades": 2120, "taker_buy_base": 308767.93, "taker_buy_quote": 154397.91709 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.499, "high": 0.5, "low": 0.489, "close": 0.492, "volume": 619903.95, "close_time": 1764611999999, "quote_volume": 307040.27217, "trades": 1592, "taker_buy_base": 242188.15, "taker_buy_quote": 119993.83843 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.493, "high": 0.508, "low": 0.493, "close": 0.505, "volume": 933651.04, "close_time": 1764615599999, "quote_volume": 468184.81201, "trades": 1798, "taker_buy_base": 574005.19, "taker_buy_quote": 287885.72884 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.504, "volume": 565230.34, "close_time": 1764619199999, "quote_volume": 284288.69849, "trades": 1154, "taker_buy_base": 281405.76, "taker_buy_quote": 141566.25392 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.505, "high": 0.51, "low": 0.502, "close": 0.503, "volume": 657039.39, "close_time": 1764622799999, "quote_volume": 332466.67098, "trades": 1443, "taker_buy_base": 369944.29, "taker_buy_quote": 187256.14812 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.504, "high": 0.51, "low": 0.503, "close": 0.507, "volume": 718824.62, "close_time": 1764626399999, "quote_volume": 364563.81075, "trades": 1362, "taker_buy_base": 428476.21, "taker_buy_quote": 217362.74259 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.507, "high": 0.509, "low": 0.505, "close": 0.506, "volume": 216524.05, "close_time": 1764629999999, "quote_volume": 109893.27046, "trades": 513, "taker_buy_base": 106475.74, "taker_buy_quote": 54064.15911 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.507, "high": 0.511, "low": 0.507, "close": 0.509, "volume": 180706.58, "close_time": 1764633599999, "quote_volume": 91931.03198, "trades": 584, "taker_buy_base": 93591.52, "taker_buy_quote": 47603.54708 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.511, "low": 0.505, "close": 0.505, "volume": 315346.99, "close_time": 1764637199999, "quote_volume": 160560.90905, "trades": 640, "taker_buy_base": 156434.54, "taker_buy_quote": 79667.70636 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.505, "high": 0.513, "low": 0.503, "close": 0.504, "volume": 299028.08, "close_time": 1764640799999, "quote_volume": 151579.46426, "trades": 819, "taker_buy_base": 115394.55, "taker_buy_quote": 58537.10249 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.505, "high": 0.508, "low": 0.504, "close": 0.505, "volume": 173658.86, "close_time": 1764644399999, "quote_volume": 88003.68561, "trades": 454, "taker_buy_base": 78942.31, "taker_buy_quote": 40014.64915 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.505, "high": 0.506, "low": 0.499, "close": 0.503, "volume": 503705.88, "close_time": 1764647999999, "quote_volume": 253319.60208, "trades": 1285, "taker_buy_base": 249114.64, "taker_buy_quote": 125317.80975 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.504, "high": 0.506, "low": 0.501, "close": 0.501, "volume": 287380.76, "close_time": 1764651599999, "quote_volume": 144741.03019, "trades": 582, "taker_buy_base": 145586.25, "taker_buy_quote": 73337.10096 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.501, "high": 0.505, "low": 0.501, "close": 0.503, "volume": 474674.25, "close_time": 1764655199999, "quote_volume": 238610.97892, "trades": 739, "taker_buy_base": 287829.11, "taker_buy_quote": 144742.76182 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.504, "high": 0.505, "low": 0.502, "close": 0.504, "volume": 224448.41, "close_time": 1764658799999, "quote_volume": 113048.29032, "trades": 464, "taker_buy_base": 150948.93, "taker_buy_quote": 76034.35862 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.504, "high": 0.506, "low": 0.503, "close": 0.505, "volume": 230345.33, "close_time": 1764662399999, "quote_volume": 116197.1777, "trades": 476, "taker_buy_base": 124805.87, "taker_buy_quote": 62966.22096 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.505, "high": 0.505, "low": 0.497, "close": 0.5, "volume": 554547.3, "close_time": 1764665999999, "quote_volume": 278049.90974, "trades": 930, "taker_buy_base": 191234.78, "taker_buy_quote": 95807.24849 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.5, "high": 0.504, "low": 0.5, "close": 0.502, "volume": 202499.23, "close_time": 1764669599999, "quote_volume": 101668.97319, "trades": 372, "taker_buy_base": 131953.14, "taker_buy_quote": 66272.32269 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.502, "high": 0.508, "low": 0.502, "close": 0.504, "volume": 365918.3, "close_time": 1764673199999, "quote_volume": 184580.34807, "trades": 703, "taker_buy_base": 223761.86, "taker_buy_quote": 112906.44855 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.504, "high": 0.506, "low": 0.503, "close": 0.503, "volume": 299417.57, "close_time": 1764676799999, "quote_volume": 151126.7268, "trades": 563, "taker_buy_base": 156387.15, "taker_buy_quote": 78975.54293 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.504, "high": 0.508, "low": 0.504, "close": 0.506, "volume": 549553.85, "close_time": 1764680399999, "quote_volume": 278220.39038, "trades": 785, "taker_buy_base": 340351.64, "taker_buy_quote": 172339.4062 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.507, "high": 0.512, "low": 0.504, "close": 0.509, "volume": 637897.2, "close_time": 1764683999999, "quote_volume": 324873.31824, "trades": 1103, "taker_buy_base": 366131.16, "taker_buy_quote": 186475.73324 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.509, "high": 0.526, "low": 0.508, "close": 0.525, "volume": 1922104.5, "close_time": 1764687599999, "quote_volume": 991838.84997, "trades": 3256, "taker_buy_base": 1128000.95, "taker_buy_quote": 582061.49186 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.525, "high": 0.569, "low": 0.525, "close": 0.567, "volume": 3744648.34, "close_time": 1764691199999, "quote_volume": 2061456.46774, "trades": 7373, "taker_buy_base": 1744763.56, "taker_buy_quote": 959996.71306 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.567, "high": 0.577, "low": 0.557, "close": 0.566, "volume": 2052476.94, "close_time": 1764694799999, "quote_volume": 1163266.81593, "trades": 5036, "taker_buy_base": 880627.58, "taker_buy_quote": 499274.46396 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.566, "high": 0.569, "low": 0.559, "close": 0.56, "volume": 991530.3, "close_time": 1764698399999, "quote_volume": 558636.49667, "trades": 2940, "taker_buy_base": 480606.38, "taker_buy_quote": 270853.27525 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.56, "high": 0.563, "low": 0.554, "close": 0.554, "volume": 650156.0, "close_time": 1764701999999, "quote_volume": 363516.45787, "trades": 2588, "taker_buy_base": 305688.01, "taker_buy_quote": 170984.79114 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.555, "high": 0.558, "low": 0.549, "close": 0.549, "volume": 589643.36, "close_time": 1764705599999, "quote_volume": 326431.61089, "trades": 1639, "taker_buy_base": 297805.03, "taker_buy_quote": 164960.26017 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.55, "high": 0.55, "low": 0.541, "close": 0.545, "volume": 898883.89, "close_time": 1764709199999, "quote_volume": 490357.04594, "trades": 2350, "taker_buy_base": 406586.5, "taker_buy_quote": 221834.84588 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.544, "high": 0.547, "low": 0.542, "close": 0.546, "volume": 703846.93, "close_time": 1764712799999, "quote_volume": 383189.7374, "trades": 1583, "taker_buy_base": 473107.2, "taker_buy_quote": 257631.02787 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.547, "high": 0.559, "low": 0.546, "close": 0.557, "volume": 709488.07, "close_time": 1764716399999, "quote_volume": 392175.97774, "trades": 1605, "taker_buy_base": 351088.84, "taker_buy_quote": 194316.59699 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.558, "high": 0.572, "low": 0.558, "close": 0.562, "volume": 1202865.46, "close_time": 1764719999999, "quote_volume": 679727.65116, "trades": 3159, "taker_buy_base": 605483.26, "taker_buy_quote": 342148.55542 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.563, "high": 0.566, "low": 0.56, "close": 0.562, "volume": 542478.92, "close_time": 1764723599999, "quote_volume": 305634.63806, "trades": 1766, "taker_buy_base": 261839.57, "taker_buy_quote": 147553.38013 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.562, "high": 0.565, "low": 0.56, "close": 0.563, "volume": 297762.3, "close_time": 1764727199999, "quote_volume": 167585.61135, "trades": 934, "taker_buy_base": 168511.03, "taker_buy_quote": 94877.43767 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.564, "high": 0.57, "low": 0.56, "close": 0.56, "volume": 798673.12, "close_time": 1764730799999, "quote_volume": 451045.71164, "trades": 2487, "taker_buy_base": 305103.03, "taker_buy_quote": 172484.89214 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.561, "high": 0.563, "low": 0.56, "close": 0.56, "volume": 378662.79, "close_time": 1764734399999, "quote_volume": 212779.44394, "trades": 944, "taker_buy_base": 195278.85, "taker_buy_quote": 109738.46974 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.56, "high": 0.567, "low": 0.56, "close": 0.566, "volume": 386992.63, "close_time": 1764737999999, "quote_volume": 217806.30571, "trades": 1146, "taker_buy_base": 207069.3, "taker_buy_quote": 116596.96265 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.567, "high": 0.572, "low": 0.565, "close": 0.569, "volume": 742153.19, "close_time": 1764741599999, "quote_volume": 422244.49898, "trades": 2233, "taker_buy_base": 381595.39, "taker_buy_quote": 217217.096 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.57, "high": 0.584, "low": 0.569, "close": 0.573, "volume": 916164.86, "close_time": 1764745199999, "quote_volume": 528010.85699, "trades": 2880, "taker_buy_base": 396906.31, "taker_buy_quote": 228806.39548 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.574, "high": 0.576, "low": 0.57, "close": 0.576, "volume": 534297.99, "close_time": 1764748799999, "quote_volume": 306026.23567, "trades": 1364, "taker_buy_base": 281237.29, "taker_buy_quote": 161171.17332 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.576, "high": 0.581, "low": 0.571, "close": 0.574, "volume": 702783.63, "close_time": 1764752399999, "quote_volume": 404198.01408, "trades": 2118, "taker_buy_base": 336249.44, "taker_buy_quote": 193433.11408 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.575, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 394297.42, "close_time": 1764755999999, "quote_volume": 225433.42125, "trades": 1830, "taker_buy_base": 139726.41, "taker_buy_quote": 79915.09708 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.571, "high": 0.584, "low": 0.569, "close": 0.576, "volume": 1140785.62, "close_time": 1764759599999, "quote_volume": 659284.31351, "trades": 2876, "taker_buy_base": 613564.67, "taker_buy_quote": 354624.02532 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.576, "high": 0.579, "low": 0.572, "close": 0.575, "volume": 755841.76, "close_time": 1764763199999, "quote_volume": 435292.48764, "trades": 1895, "taker_buy_base": 297018.21, "taker_buy_quote": 171232.23275 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.575, "high": 0.577, "low": 0.569, "close": 0.571, "volume": 573019.89, "close_time": 1764766799999, "quote_volume": 328170.77811, "trades": 1826, "taker_buy_base": 184183.93, "taker_buy_quote": 105584.08062 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.57, "high": 0.577, "low": 0.568, "close": 0.571, "volume": 711546.07, "close_time": 1764770399999, "quote_volume": 407166.89631, "trades": 1910, "taker_buy_base": 397977.56, "taker_buy_quote": 227777.75546 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.571, "high": 0.583, "low": 0.556, "close": 0.571, "volume": 2039785.95, "close_time": 1764773999999, "quote_volume": 1159646.24693, "trades": 5891, "taker_buy_base": 903794.21, "taker_buy_quote": 514143.75948 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.572, "high": 0.579, "low": 0.567, "close": 0.578, "volume": 666225.81, "close_time": 1764777599999, "quote_volume": 383174.55496, "trades": 2291, "taker_buy_base": 396667.24, "taker_buy_quote": 228387.28795 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.578, "high": 0.582, "low": 0.573, "close": 0.577, "volume": 860519.44, "close_time": 1764781199999, "quote_volume": 497556.16643, "trades": 2275, "taker_buy_base": 426641.52, "taker_buy_quote": 246856.81691 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.577, "high": 0.589, "low": 0.576, "close": 0.589, "volume": 773591.0, "close_time": 1764784799999, "quote_volume": 449161.93486, "trades": 2488, "taker_buy_base": 425784.53, "taker_buy_quote": 247484.49912 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.588, "high": 0.592, "low": 0.582, "close": 0.584, "volume": 732587.64, "close_time": 1764788399999, "quote_volume": 430776.10368, "trades": 2310, "taker_buy_base": 412871.9, "taker_buy_quote": 242806.29341 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.583, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 543368.27, "close_time": 1764791999999, "quote_volume": 317007.93833, "trades": 1729, "taker_buy_base": 295671.49, "taker_buy_quote": 172562.05713 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.583, "high": 0.588, "low": 0.581, "close": 0.583, "volume": 467220.89, "close_time": 1764795599999, "quote_volume": 272579.86642, "trades": 1678, "taker_buy_base": 254532.8, "taker_buy_quote": 148534.38902 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.583, "high": 0.593, "low": 0.582, "close": 0.593, "volume": 494144.63, "close_time": 1764799199999, "quote_volume": 290310.90377, "trades": 1531, "taker_buy_base": 300618.34, "taker_buy_quote": 176721.59344 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.592, "high": 0.599, "low": 0.587, "close": 0.598, "volume": 823621.39, "close_time": 1764802799999, "quote_volume": 487174.96031, "trades": 2909, "taker_buy_base": 437566.35, "taker_buy_quote": 258956.55233 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.599, "high": 0.602, "low": 0.593, "close": 0.594, "volume": 646494.93, "close_time": 1764806399999, "quote_volume": 385596.95467, "trades": 1919, "taker_buy_base": 326064.65, "taker_buy_quote": 194477.87946 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.594, "high": 0.597, "low": 0.587, "close": 0.596, "volume": 937817.5, "close_time": 1764809999999, "quote_volume": 555458.11738, "trades": 2449, "taker_buy_base": 493787.89, "taker_buy_quote": 292499.44487 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.596, "high": 0.604, "low": 0.594, "close": 0.595, "volume": 418810.68, "close_time": 1764813599999, "quote_volume": 251158.98311, "trades": 1905, "taker_buy_base": 222183.32, "taker_buy_quote": 133187.48609 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.596, "high": 0.601, "low": 0.595, "close": 0.597, "volume": 283681.63, "close_time": 1764817199999, "quote_volume": 169636.08185, "trades": 1190, "taker_buy_base": 139683.58, "taker_buy_quote": 83571.49792 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.596, "high": 0.597, "low": 0.586, "close": 0.587, "volume": 371639.23, "close_time": 1764820799999, "quote_volume": 219494.49167, "trades": 1223, "taker_buy_base": 110751.89, "taker_buy_quote": 65470.93126 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.587, "high": 0.589, "low": 0.583, "close": 0.585, "volume": 384269.6, "close_time": 1764824399999, "quote_volume": 225081.12848, "trades": 929, "taker_buy_base": 193983.15, "taker_buy_quote": 113744.95912 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.586, "high": 0.586, "low": 0.58, "close": 0.584, "volume": 336979.1, "close_time": 1764827999999, "quote_volume": 196325.0481, "trades": 829, "taker_buy_base": 117997.02, "taker_buy_quote": 68760.46298 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.584, "high": 0.587, "low": 0.582, "close": 0.585, "volume": 241590.34, "close_time": 1764831599999, "quote_volume": 141141.0056, "trades": 621, "taker_buy_base": 171945.33, "taker_buy_quote": 100476.84271 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.585, "high": 0.585, "low": 0.578, "close": 0.581, "volume": 275156.25, "close_time": 1764835199999, "quote_volume": 159771.13237, "trades": 807, "taker_buy_base": 125107.67, "taker_buy_quote": 72673.16191 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.581, "high": 0.582, "low": 0.572, "close": 0.575, "volume": 717522.52, "close_time": 1764838799999, "quote_volume": 413331.69855, "trades": 1895, "taker_buy_base": 229881.98, "taker_buy_quote": 132617.51293 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.576, "high": 0.581, "low": 0.574, "close": 0.574, "volume": 445245.28, "close_time": 1764842399999, "quote_volume": 257131.57959, "trades": 1631, "taker_buy_base": 165559.77, "taker_buy_quote": 95602.1515 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.574, "high": 0.577, "low": 0.569, "close": 0.571, "volume": 361415.2, "close_time": 1764845999999, "quote_volume": 207271.34241, "trades": 1038, "taker_buy_base": 133468.06, "taker_buy_quote": 76550.30412 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 233590.03, "close_time": 1764849599999, "quote_volume": 133177.52324, "trades": 800, "taker_buy_base": 101677.71, "taker_buy_quote": 57994.763 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.571, "high": 0.573, "low": 0.565, "close": 0.566, "volume": 395005.42, "close_time": 1764853199999, "quote_volume": 224340.10851, "trades": 1209, "taker_buy_base": 173443.92, "taker_buy_quote": 98530.26223 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.566, "high": 0.568, "low": 0.561, "close": 0.562, "volume": 501903.22, "close_time": 1764856799999, "quote_volume": 283291.41374, "trades": 1782, "taker_buy_base": 204096.38, "taker_buy_quote": 115258.68074 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.563, "high": 0.565, "low": 0.557, "close": 0.558, "volume": 636060.11, "close_time": 1764860399999, "quote_volume": 357352.97472, "trades": 2268, "taker_buy_base": 311080.83, "taker_buy_quote": 174804.24437 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.558, "high": 0.576, "low": 0.558, "close": 0.573, "volume": 668320.26, "close_time": 1764863999999, "quote_volume": 378887.49661, "trades": 2330, "taker_buy_base": 369651.83, "taker_buy_quote": 209836.17872 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.572, "high": 0.576, "low": 0.567, "close": 0.569, "volume": 953106.81, "close_time": 1764867599999, "quote_volume": 544202.407, "trades": 2439, "taker_buy_base": 421506.83, "taker_buy_quote": 240897.31114 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.57, "high": 0.571, "low": 0.565, "close": 0.568, "volume": 409435.91, "close_time": 1764871199999, "quote_volume": 232352.96175, "trades": 1506, "taker_buy_base": 154468.79, "taker_buy_quote": 87766.16176 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.569, "high": 0.572, "low": 0.563, "close": 0.564, "volume": 467547.22, "close_time": 1764874799999, "quote_volume": 265181.17798, "trades": 1652, "taker_buy_base": 225890.12, "taker_buy_quote": 128147.5199 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.564, "high": 0.566, "low": 0.551, "close": 0.564, "volume": 591149.64, "close_time": 1764878399999, "quote_volume": 330403.71792, "trades": 2362, "taker_buy_base": 274147.72, "taker_buy_quote": 153470.81433 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.564, "high": 0.566, "low": 0.56, "close": 0.564, "volume": 158567.11, "close_time": 1764881999999, "quote_volume": 89260.36443, "trades": 844, "taker_buy_base": 63726.71, "taker_buy_quote": 35893.73621 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.563, "high": 0.565, "low": 0.556, "close": 0.556, "volume": 229463.24, "close_time": 1764885599999, "quote_volume": 128798.54132, "trades": 757, "taker_buy_base": 87903.22, "taker_buy_quote": 49413.60863 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.556, "high": 0.561, "low": 0.556, "close": 0.559, "volume": 261012.23, "close_time": 1764889199999, "quote_volume": 145944.20777, "trades": 721, "taker_buy_base": 142959.73, "taker_buy_quote": 79944.72545 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.558, "volume": 107778.91, "close_time": 1764892799999, "quote_volume": 60193.99871, "trades": 372, "taker_buy_base": 36067.67, "taker_buy_quote": 20154.92293 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.562, "low": 0.556, "close": 0.558, "volume": 376488.73, "close_time": 1764896399999, "quote_volume": 210513.20499, "trades": 841, "taker_buy_base": 230285.25, "taker_buy_quote": 128861.87232 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.557, "high": 0.562, "low": 0.556, "close": 0.559, "volume": 250808.09, "close_time": 1764899999999, "quote_volume": 140224.55102, "trades": 731, "taker_buy_base": 164017.28, "taker_buy_quote": 91760.72084 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.558, "high": 0.564, "low": 0.558, "close": 0.56, "volume": 159914.9, "close_time": 1764903599999, "quote_volume": 89907.52008, "trades": 539, "taker_buy_base": 85767.92, "taker_buy_quote": 48206.37783 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.561, "high": 0.562, "low": 0.556, "close": 0.557, "volume": 141940.47, "close_time": 1764907199999, "quote_volume": 79487.49394, "trades": 587, "taker_buy_base": 60691.25, "taker_buy_quote": 34016.93935 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.555, "volume": 265441.0, "close_time": 1764910799999, "quote_volume": 147256.40524, "trades": 940, "taker_buy_base": 179938.82, "taker_buy_quote": 99792.36887 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.556, "high": 0.557, "low": 0.553, "close": 0.554, "volume": 196822.48, "close_time": 1764914399999, "quote_volume": 109173.9038, "trades": 675, "taker_buy_base": 88414.41, "taker_buy_quote": 49073.36387 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.555, "high": 0.557, "low": 0.553, "close": 0.553, "volume": 353626.96, "close_time": 1764917999999, "quote_volume": 196224.01321, "trades": 960, "taker_buy_base": 170065.42, "taker_buy_quote": 94478.79805 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.554, "high": 0.557, "low": 0.552, "close": 0.555, "volume": 199425.4, "close_time": 1764921599999, "quote_volume": 110688.75795, "trades": 720, "taker_buy_base": 111849.3, "taker_buy_quote": 62099.29597 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.554, "high": 0.555, "low": 0.549, "close": 0.551, "volume": 241434.93, "close_time": 1764925199999, "quote_volume": 133130.3809, "trades": 917, "taker_buy_base": 85458.66, "taker_buy_quote": 47135.87716 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.551, "high": 0.551, "low": 0.542, "close": 0.543, "volume": 495001.14, "close_time": 1764928799999, "quote_volume": 269381.40477, "trades": 1650, "taker_buy_base": 253014.77, "taker_buy_quote": 137641.34861 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.543, "high": 0.55, "low": 0.542, "close": 0.547, "volume": 266825.66, "close_time": 1764932399999, "quote_volume": 145833.16676, "trades": 1151, "taker_buy_base": 157225.88, "taker_buy_quote": 85951.83786 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.547, "high": 0.548, "low": 0.539, "close": 0.539, "volume": 479878.68, "close_time": 1764935999999, "quote_volume": 259744.87555, "trades": 798, "taker_buy_base": 122682.08, "taker_buy_quote": 66513.23157 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.539, "high": 0.542, "low": 0.538, "close": 0.54, "volume": 366098.32, "close_time": 1764939599999, "quote_volume": 197731.87009, "trades": 1051, "taker_buy_base": 167181.07, "taker_buy_quote": 90342.37877 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.54, "high": 0.543, "low": 0.532, "close": 0.534, "volume": 579959.57, "close_time": 1764943199999, "quote_volume": 312275.5449, "trades": 2020, "taker_buy_base": 283069.56, "taker_buy_quote": 152470.91634 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.534, "high": 0.539, "low": 0.531, "close": 0.533, "volume": 614839.77, "close_time": 1764946799999, "quote_volume": 328734.66146, "trades": 2299, "taker_buy_base": 286138.61, "taker_buy_quote": 152980.59378 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.534, "high": 0.552, "low": 0.534, "close": 0.541, "volume": 1040380.18, "close_time": 1764950399999, "quote_volume": 567253.08317, "trades": 5083, "taker_buy_base": 677130.84, "taker_buy_quote": 369117.21535 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.541, "high": 0.542, "low": 0.519, "close": 0.525, "volume": 1465756.18, "close_time": 1764953999999, "quote_volume": 777284.8152, "trades": 4793, "taker_buy_base": 661286.44, "taker_buy_quote": 350427.70147 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.525, "high": 0.528, "low": 0.52, "close": 0.524, "volume": 811016.73, "close_time": 1764957599999, "quote_volume": 424537.53875, "trades": 2715, "taker_buy_base": 483899.08, "taker_buy_quote": 253341.98536 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.523, "high": 0.528, "low": 0.512, "close": 0.512, "volume": 655369.27, "close_time": 1764961199999, "quote_volume": 340359.04475, "trades": 2633, "taker_buy_base": 321409.24, "taker_buy_quote": 167138.20705 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.513, "high": 0.52, "low": 0.509, "close": 0.516, "volume": 785668.1, "close_time": 1764964799999, "quote_volume": 404961.19592, "trades": 3086, "taker_buy_base": 398720.51, "taker_buy_quote": 205759.98142 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.516, "high": 0.518, "low": 0.512, "close": 0.513, "volume": 362816.56, "close_time": 1764968399999, "quote_volume": 187086.02515, "trades": 1308, "taker_buy_base": 146097.6, "taker_buy_quote": 75340.6977 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.514, "high": 0.519, "low": 0.514, "close": 0.516, "volume": 260080.64, "close_time": 1764971999999, "quote_volume": 134417.00374, "trades": 793, "taker_buy_base": 144126.69, "taker_buy_quote": 74534.68283 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.516, "high": 0.52, "low": 0.514, "close": 0.518, "volume": 129163.17, "close_time": 1764975599999, "quote_volume": 66754.70131, "trades": 473, "taker_buy_base": 64328.04, "taker_buy_quote": 33250.956 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 129662.73, "close_time": 1764979199999, "quote_volume": 66745.60209, "trades": 387, "taker_buy_base": 63975.74, "taker_buy_quote": 32951.29144 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.515, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 208286.04, "close_time": 1764982799999, "quote_volume": 107242.23628, "trades": 676, "taker_buy_base": 121854.97, "taker_buy_quote": 62757.89727 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.516, "high": 0.516, "low": 0.509, "close": 0.509, "volume": 169010.09, "close_time": 1764986399999, "quote_volume": 86694.55872, "trades": 433, "taker_buy_base": 63395.78, "taker_buy_quote": 32522.62622 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.509, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 322447.88, "close_time": 1764989999999, "quote_volume": 163913.61485, "trades": 673, "taker_buy_base": 153766.44, "taker_buy_quote": 78164.37402 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.508, "high": 0.511, "low": 0.507, "close": 0.508, "volume": 166200.68, "close_time": 1764993599999, "quote_volume": 84585.30698, "trades": 448, "taker_buy_base": 97625.38, "taker_buy_quote": 49702.90328 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.508, "high": 0.515, "low": 0.505, "close": 0.506, "volume": 531879.38, "close_time": 1764997199999, "quote_volume": 271334.55298, "trades": 1176, "taker_buy_base": 307878.36, "taker_buy_quote": 157188.40796 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.505, "high": 0.507, "low": 0.501, "close": 0.502, "volume": 283078.1, "close_time": 1765000799999, "quote_volume": 142780.50439, "trades": 532, "taker_buy_base": 146278.25, "taker_buy_quote": 73773.67762 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.501, "high": 0.506, "low": 0.5, "close": 0.503, "volume": 396598.84, "close_time": 1765004399999, "quote_volume": 199754.18008, "trades": 901, "taker_buy_base": 235116.03, "taker_buy_quote": 118458.99719 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.502, "high": 0.505, "low": 0.501, "close": 0.504, "volume": 290105.95, "close_time": 1765007999999, "quote_volume": 145866.86315, "trades": 536, "taker_buy_base": 165924.48, "taker_buy_quote": 83440.56386 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.504, "high": 0.505, "low": 0.498, "close": 0.5, "volume": 587392.5, "close_time": 1765011599999, "quote_volume": 295103.83898, "trades": 1041, "taker_buy_base": 367540.47, "taker_buy_quote": 184717.94233 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.5, "high": 0.505, "low": 0.5, "close": 0.501, "volume": 451617.15, "close_time": 1765015199999, "quote_volume": 226898.07521, "trades": 962, "taker_buy_base": 286823.75, "taker_buy_quote": 144170.58186 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.501, "high": 0.503, "low": 0.5, "close": 0.5, "volume": 463336.72, "close_time": 1765018799999, "quote_volume": 232339.41234, "trades": 974, "taker_buy_base": 314381.93, "taker_buy_quote": 157690.03112 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.501, "high": 0.504, "low": 0.499, "close": 0.503, "volume": 537030.04, "close_time": 1765022399999, "quote_volume": 269844.11463, "trades": 828, "taker_buy_base": 333626.85, "taker_buy_quote": 167642.30201 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.503, "high": 0.504, "low": 0.499, "close": 0.5, "volume": 434950.49, "close_time": 1765025999999, "quote_volume": 218045.86472, "trades": 612, "taker_buy_base": 179766.56, "taker_buy_quote": 90180.28759 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.5, "high": 0.505, "low": 0.499, "close": 0.503, "volume": 338118.74, "close_time": 1765029599999, "quote_volume": 169731.68594, "trades": 763, "taker_buy_base": 197021.26, "taker_buy_quote": 98888.18164 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.504, "high": 0.518, "low": 0.503, "close": 0.514, "volume": 895658.71, "close_time": 1765033199999, "quote_volume": 457425.47819, "trades": 1544, "taker_buy_base": 595661.98, "taker_buy_quote": 304195.34633 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.515, "high": 0.517, "low": 0.506, "close": 0.506, "volume": 705444.05, "close_time": 1765036799999, "quote_volume": 360098.37201, "trades": 1066, "taker_buy_base": 420511.45, "taker_buy_quote": 214839.55604 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.506, "high": 0.514, "low": 0.506, "close": 0.513, "volume": 632938.24, "close_time": 1765040399999, "quote_volume": 323322.61213, "trades": 1906, "taker_buy_base": 366506.93, "taker_buy_quote": 187248.44509 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.512, "high": 0.517, "low": 0.512, "close": 0.516, "volume": 378966.62, "close_time": 1765043999999, "quote_volume": 195010.81191, "trades": 1465, "taker_buy_base": 197967.62, "taker_buy_quote": 101917.99921 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.516, "high": 0.522, "low": 0.515, "close": 0.516, "volume": 549577.61, "close_time": 1765047599999, "quote_volume": 284694.5044, "trades": 1219, "taker_buy_base": 274574.07, "taker_buy_quote": 142292.5342 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.517, "high": 0.518, "low": 0.507, "close": 0.507, "volume": 739228.58, "close_time": 1765051199999, "quote_volume": 377880.42422, "trades": 1302, "taker_buy_base": 281108.75, "taker_buy_quote": 143537.2334 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.508, "high": 0.511, "low": 0.507, "close": 0.51, "volume": 321699.2, "close_time": 1765054799999, "quote_volume": 163745.97937, "trades": 552, "taker_buy_base": 181990.46, "taker_buy_quote": 92689.78988 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.51, "high": 0.517, "low": 0.509, "close": 0.514, "volume": 560293.65, "close_time": 1765058399999, "quote_volume": 287817.35818, "trades": 1804, "taker_buy_base": 335199.68, "taker_buy_quote": 172237.00256 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.514, "high": 0.516, "low": 0.509, "close": 0.509, "volume": 238234.26, "close_time": 1765061999999, "quote_volume": 121942.02429, "trades": 508, "taker_buy_base": 122512.39, "taker_buy_quote": 62716.16573 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.51, "high": 0.511, "low": 0.506, "close": 0.51, "volume": 246673.99, "close_time": 1765065599999, "quote_volume": 125406.69952, "trades": 808, "taker_buy_base": 112405.74, "taker_buy_quote": 57191.65211 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.517, "low": 0.511, "close": 0.515, "volume": 343653.9, "close_time": 1765069199999, "quote_volume": 176393.43629, "trades": 1039, "taker_buy_base": 185562.73, "taker_buy_quote": 95275.17537 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.515, "high": 0.515, "low": 0.509, "close": 0.509, "volume": 164421.56, "close_time": 1765072799999, "quote_volume": 84170.92184, "trades": 464, "taker_buy_base": 72073.36, "taker_buy_quote": 36911.29541 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.509, "high": 0.51, "low": 0.505, "close": 0.508, "volume": 318729.18, "close_time": 1765076399999, "quote_volume": 161644.12339, "trades": 457, "taker_buy_base": 104157.37, "taker_buy_quote": 52878.21563 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.507, "high": 0.508, "low": 0.505, "close": 0.506, "volume": 144536.24, "close_time": 1765079999999, "quote_volume": 73124.14492, "trades": 255, "taker_buy_base": 78322.39, "taker_buy_quote": 39654.65298 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.506, "high": 0.507, "low": 0.503, "close": 0.503, "volume": 131724.69, "close_time": 1765083599999, "quote_volume": 66463.88461, "trades": 279, "taker_buy_base": 48871.51, "taker_buy_quote": 24654.87537 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.503, "high": 0.507, "low": 0.502, "close": 0.505, "volume": 248320.56, "close_time": 1765087199999, "quote_volume": 125216.3644, "trades": 551, "taker_buy_base": 143403.5, "taker_buy_quote": 72350.86195 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.505, "high": 0.508, "low": 0.504, "close": 0.506, "volume": 232370.22, "close_time": 1765090799999, "quote_volume": 117630.15363, "trades": 489, "taker_buy_base": 109234.11, "taker_buy_quote": 55290.20357 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.506, "high": 0.507, "low": 0.5, "close": 0.503, "volume": 303375.76, "close_time": 1765094399999, "quote_volume": 152727.42215, "trades": 746, "taker_buy_base": 166605.87, "taker_buy_quote": 83911.19016 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.503, "high": 0.505, "low": 0.499, "close": 0.502, "volume": 277618.14, "close_time": 1765097999999, "quote_volume": 139296.19641, "trades": 629, "taker_buy_base": 139967.23, "taker_buy_quote": 70267.84508 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.501, "high": 0.503, "low": 0.496, "close": 0.498, "volume": 340275.19, "close_time": 1765101599999, "quote_volume": 170006.65895, "trades": 807, "taker_buy_base": 142389.68, "taker_buy_quote": 71199.77305 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.497, "high": 0.5, "low": 0.495, "close": 0.498, "volume": 348459.4, "close_time": 1765105199999, "quote_volume": 173405.13628, "trades": 786, "taker_buy_base": 164560.53, "taker_buy_quote": 81947.43054 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.498, "high": 0.501, "low": 0.497, "close": 0.497, "volume": 228015.16, "close_time": 1765108799999, "quote_volume": 113769.81965, "trades": 782, "taker_buy_base": 143622.67, "taker_buy_quote": 71705.23102 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.497, "high": 0.503, "low": 0.496, "close": 0.5, "volume": 390223.98, "close_time": 1765112399999, "quote_volume": 194964.48765, "trades": 924, "taker_buy_base": 269509.5, "taker_buy_quote": 134666.08742 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.5, "high": 0.502, "low": 0.491, "close": 0.493, "volume": 601634.32, "close_time": 1765115999999, "quote_volume": 298555.51025, "trades": 1337, "taker_buy_base": 242942.22, "taker_buy_quote": 120548.22075 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.493, "high": 0.493, "low": 0.469, "close": 0.472, "volume": 2524907.36, "close_time": 1765119599999, "quote_volume": 1208066.03956, "trades": 5832, "taker_buy_base": 1335333.26, "taker_buy_quote": 639033.35286 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.472, "high": 0.489, "low": 0.472, "close": 0.487, "volume": 1273790.1, "close_time": 1765123199999, "quote_volume": 611553.09812, "trades": 4053, "taker_buy_base": 735372.71, "taker_buy_quote": 353092.45065 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.487, "high": 0.487, "low": 0.478, "close": 0.483, "volume": 483502.69, "close_time": 1765126799999, "quote_volume": 233408.14521, "trades": 1669, "taker_buy_base": 206650.17, "taker_buy_quote": 99720.51659 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.483, "high": 0.501, "low": 0.479, "close": 0.499, "volume": 1393002.19, "close_time": 1765130399999, "quote_volume": 686401.00584, "trades": 3787, "taker_buy_base": 758593.84, "taker_buy_quote": 373560.61247 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.499, "high": 0.506, "low": 0.498, "close": 0.503, "volume": 411672.61, "close_time": 1765133999999, "quote_volume": 206981.38611, "trades": 1538, "taker_buy_base": 201421.41, "taker_buy_quote": 101311.83811 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.503, "high": 0.504, "low": 0.496, "close": 0.501, "volume": 423606.88, "close_time": 1765137599999, "quote_volume": 211656.12927, "trades": 1180, "taker_buy_base": 220062.6, "taker_buy_quote": 110011.18235 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.502, "high": 0.507, "low": 0.502, "close": 0.504, "volume": 438030.83, "close_time": 1765141199999, "quote_volume": 220927.28311, "trades": 852, "taker_buy_base": 199648.97, "taker_buy_quote": 100727.09043 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.504, "high": 0.504, "low": 0.481, "close": 0.484, "volume": 805993.81, "close_time": 1765144799999, "quote_volume": 395298.40048, "trades": 1640, "taker_buy_base": 265536.31, "taker_buy_quote": 130235.43746 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.483, "high": 0.483, "low": 0.467, "close": 0.473, "volume": 1035521.43, "close_time": 1765148399999, "quote_volume": 491469.51408, "trades": 3277, "taker_buy_base": 518998.52, "taker_buy_quote": 246298.25408 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.473, "high": 0.475, "low": 0.469, "close": 0.475, "volume": 956029.36, "close_time": 1765151999999, "quote_volume": 451877.15937, "trades": 1955, "taker_buy_base": 496934.45, "taker_buy_quote": 234929.7279 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.477, "low": 0.47, "close": 0.471, "volume": 565471.71, "close_time": 1765155599999, "quote_volume": 267443.40925, "trades": 1360, "taker_buy_base": 286698.22, "taker_buy_quote": 135704.41003 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.47, "high": 0.488, "low": 0.469, "close": 0.478, "volume": 689918.79, "close_time": 1765159199999, "quote_volume": 330798.83475, "trades": 1790, "taker_buy_base": 354396.91, "taker_buy_quote": 169927.40227 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.477, "high": 0.478, "low": 0.471, "close": 0.475, "volume": 322673.81, "close_time": 1765162799999, "quote_volume": 152940.7411, "trades": 1410, "taker_buy_base": 181424.62, "taker_buy_quote": 85994.56141 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.474, "high": 0.479, "low": 0.473, "close": 0.476, "volume": 474969.45, "close_time": 1765166399999, "quote_volume": 225896.28891, "trades": 1664, "taker_buy_base": 221353.87, "taker_buy_quote": 105301.17863 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.476, "high": 0.483, "low": 0.474, "close": 0.476, "volume": 747391.05, "close_time": 1765169999999, "quote_volume": 356269.13399, "trades": 2275, "taker_buy_base": 355694.89, "taker_buy_quote": 169702.57391 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.476, "high": 0.481, "low": 0.474, "close": 0.48, "volume": 650189.49, "close_time": 1765173599999, "quote_volume": 310749.27409, "trades": 2133, "taker_buy_base": 336185.67, "taker_buy_quote": 160772.20243 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.48, "high": 0.489, "low": 0.479, "close": 0.488, "volume": 694763.37, "close_time": 1765177199999, "quote_volume": 335694.29236, "trades": 2388, "taker_buy_base": 382875.07, "taker_buy_quote": 185035.66126 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.488, "high": 0.499, "low": 0.486, "close": 0.499, "volume": 901407.68, "close_time": 1765180799999, "quote_volume": 444434.52182, "trades": 2582, "taker_buy_base": 426614.98, "taker_buy_quote": 210369.55024 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.499, "high": 0.502, "low": 0.491, "close": 0.495, "volume": 704586.93, "close_time": 1765184399999, "quote_volume": 350659.26111, "trades": 1897, "taker_buy_base": 364328.45, "taker_buy_quote": 181227.24915 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.495, "high": 0.509, "low": 0.494, "close": 0.501, "volume": 1146437.88, "close_time": 1765187999999, "quote_volume": 577764.5876, "trades": 3949, "taker_buy_base": 583465.43, "taker_buy_quote": 293892.77812 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.502, "high": 0.502, "low": 0.496, "close": 0.498, "volume": 552960.29, "close_time": 1765191599999, "quote_volume": 275596.00407, "trades": 1236, "taker_buy_base": 285516.41, "taker_buy_quote": 142300.7715 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.497, "high": 0.497, "low": 0.488, "close": 0.491, "volume": 963149.68, "close_time": 1765195199999, "quote_volume": 473174.34794, "trades": 1957, "taker_buy_base": 482971.69, "taker_buy_quote": 237304.85125 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.492, "high": 0.492, "low": 0.487, "close": 0.491, "volume": 524891.01, "close_time": 1765198799999, "quote_volume": 256701.68131, "trades": 1210, "taker_buy_base": 257364.74, "taker_buy_quote": 125953.30878 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.491, "high": 0.494, "low": 0.485, "close": 0.485, "volume": 671083.84, "close_time": 1765202399999, "quote_volume": 328671.28106, "trades": 1529, "taker_buy_base": 307025.41, "taker_buy_quote": 150526.03405 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.486, "high": 0.5, "low": 0.485, "close": 0.491, "volume": 1146091.09, "close_time": 1765205999999, "quote_volume": 563468.83245, "trades": 4045, "taker_buy_base": 516174.66, "taker_buy_quote": 253904.57949 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.491, "high": 0.493, "low": 0.484, "close": 0.488, "volume": 725346.21, "close_time": 1765209599999, "quote_volume": 354527.06455, "trades": 3158, "taker_buy_base": 337109.64, "taker_buy_quote": 164880.42275 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.489, "high": 0.499, "low": 0.484, "close": 0.489, "volume": 966459.89, "close_time": 1765213199999, "quote_volume": 474992.92245, "trades": 3040, "taker_buy_base": 448894.79, "taker_buy_quote": 220751.4915 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.489, "high": 0.492, "low": 0.482, "close": 0.487, "volume": 610931.75, "close_time": 1765216799999, "quote_volume": 297062.41254, "trades": 1672, "taker_buy_base": 343000.47, "taker_buy_quote": 166919.95175 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.488, "high": 0.491, "low": 0.478, "close": 0.48, "volume": 623599.93, "close_time": 1765220399999, "quote_volume": 302455.47447, "trades": 1929, "taker_buy_base": 257953.72, "taker_buy_quote": 125276.75787 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.481, "high": 0.484, "low": 0.478, "close": 0.481, "volume": 353473.46, "close_time": 1765223999999, "quote_volume": 169946.1885, "trades": 1436, "taker_buy_base": 189825.92, "taker_buy_quote": 91338.22083 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.481, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 508019.9, "close_time": 1765227599999, "quote_volume": 245219.46047, "trades": 1712, "taker_buy_base": 303228.82, "taker_buy_quote": 146365.76414 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.483, "high": 0.486, "low": 0.48, "close": 0.483, "volume": 746678.6, "close_time": 1765231199999, "quote_volume": 360693.75311, "trades": 1507, "taker_buy_base": 321837.93, "taker_buy_quote": 155514.36748 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.482, "high": 0.483, "low": 0.475, "close": 0.477, "volume": 328831.77, "close_time": 1765234799999, "quote_volume": 157603.0196, "trades": 867, "taker_buy_base": 130211.06, "taker_buy_quote": 62431.33043 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 191743.97, "close_time": 1765238399999, "quote_volume": 91420.24161, "trades": 682, "taker_buy_base": 98287.37, "taker_buy_quote": 46856.31232 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.482, "low": 0.475, "close": 0.476, "volume": 243535.77, "close_time": 1765241999999, "quote_volume": 116573.52105, "trades": 600, "taker_buy_base": 117828.94, "taker_buy_quote": 56416.43173 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.476, "high": 0.478, "low": 0.471, "close": 0.473, "volume": 343495.02, "close_time": 1765245599999, "quote_volume": 162954.65209, "trades": 996, "taker_buy_base": 183636.2, "taker_buy_quote": 87185.46768 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.472, "high": 0.478, "low": 0.472, "close": 0.472, "volume": 468586.98, "close_time": 1765249199999, "quote_volume": 222345.57098, "trades": 826, "taker_buy_base": 246617.86, "taker_buy_quote": 117002.32866 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.471, "high": 0.477, "low": 0.469, "close": 0.476, "volume": 693553.19, "close_time": 1765252799999, "quote_volume": 326758.02874, "trades": 838, "taker_buy_base": 325219.99, "taker_buy_quote": 153442.4287 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.476, "high": 0.476, "low": 0.47, "close": 0.471, "volume": 268392.01, "close_time": 1765256399999, "quote_volume": 127171.1476, "trades": 595, "taker_buy_base": 127753.13, "taker_buy_quote": 60552.82737 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.471, "high": 0.475, "low": 0.468, "close": 0.47, "volume": 299353.71, "close_time": 1765259999999, "quote_volume": 141036.59525, "trades": 761, "taker_buy_base": 180232.35, "taker_buy_quote": 84970.24695 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.47, "high": 0.471, "low": 0.466, "close": 0.469, "volume": 339268.69, "close_time": 1765263599999, "quote_volume": 158729.38139, "trades": 825, "taker_buy_base": 153916.98, "taker_buy_quote": 72142.34644 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.473, "volume": 354287.77, "close_time": 1765267199999, "quote_volume": 166856.03484, "trades": 991, "taker_buy_base": 212275.35, "taker_buy_quote": 100038.79645 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.473, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 275848.59, "close_time": 1765270799999, "quote_volume": 130778.45368, "trades": 618, "taker_buy_base": 149586.81, "taker_buy_quote": 70931.75536 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.473, "high": 0.473, "low": 0.469, "close": 0.47, "volume": 285418.54, "close_time": 1765274399999, "quote_volume": 134418.25824, "trades": 604, "taker_buy_base": 156559.7, "taker_buy_quote": 73716.43815 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.47, "high": 0.473, "low": 0.467, "close": 0.471, "volume": 338656.81, "close_time": 1765277999999, "quote_volume": 159280.41496, "trades": 1018, "taker_buy_base": 180767.68, "taker_buy_quote": 85068.45865 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 217843.69, "close_time": 1765281599999, "quote_volume": 102565.29329, "trades": 521, "taker_buy_base": 83183.59, "taker_buy_quote": 39194.73687 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.471, "high": 0.48, "low": 0.47, "close": 0.479, "volume": 356108.33, "close_time": 1765285199999, "quote_volume": 169875.29523, "trades": 923, "taker_buy_base": 188202.12, "taker_buy_quote": 89782.96381 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.479, "high": 0.481, "low": 0.476, "close": 0.479, "volume": 362537.94, "close_time": 1765288799999, "quote_volume": 173436.20555, "trades": 1080, "taker_buy_base": 185534.06, "taker_buy_quote": 88864.13205 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.48, "high": 0.483, "low": 0.475, "close": 0.479, "volume": 608716.68, "close_time": 1765292399999, "quote_volume": 291415.76014, "trades": 2202, "taker_buy_base": 331103.58, "taker_buy_quote": 158530.36349 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.479, "high": 0.519, "low": 0.479, "close": 0.514, "volume": 2703655.57, "close_time": 1765295999999, "quote_volume": 1360153.14538, "trades": 7500, "taker_buy_base": 1565165.76, "taker_buy_quote": 785374.88504 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.514, "high": 0.535, "low": 0.514, "close": 0.533, "volume": 3372420.11, "close_time": 1765299599999, "quote_volume": 1765737.21724, "trades": 11236, "taker_buy_base": 1894843.35, "taker_buy_quote": 992973.63374 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.533, "high": 0.546, "low": 0.531, "close": 0.545, "volume": 2310447.08, "close_time": 1765303199999, "quote_volume": 1240361.62845, "trades": 9448, "taker_buy_base": 1077512.54, "taker_buy_quote": 578752.14033 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.546, "high": 0.547, "low": 0.536, "close": 0.539, "volume": 1401751.93, "close_time": 1765306799999, "quote_volume": 757978.89802, "trades": 7004, "taker_buy_base": 571668.8, "taker_buy_quote": 309110.54165 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.539, "high": 0.539, "low": 0.528, "close": 0.529, "volume": 894334.27, "close_time": 1765310399999, "quote_volume": 476502.81814, "trades": 3917, "taker_buy_base": 382243.04, "taker_buy_quote": 203570.20675 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.53, "high": 0.532, "low": 0.518, "close": 0.521, "volume": 940955.25, "close_time": 1765313999999, "quote_volume": 492899.26816, "trades": 3702, "taker_buy_base": 336985.42, "taker_buy_quote": 176536.99675 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.521, "high": 0.522, "low": 0.504, "close": 0.507, "volume": 1220389.54, "close_time": 1765317599999, "quote_volume": 626567.18606, "trades": 4003, "taker_buy_base": 510864.01, "taker_buy_quote": 261870.7343 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.508, "high": 0.517, "low": 0.507, "close": 0.515, "volume": 376534.63, "close_time": 1765321199999, "quote_volume": 192953.98304, "trades": 1268, "taker_buy_base": 156241.74, "taker_buy_quote": 80074.31262 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.515, "high": 0.517, "low": 0.51, "close": 0.513, "volume": 406514.98, "close_time": 1765324799999, "quote_volume": 209060.99574, "trades": 870, "taker_buy_base": 257658.55, "taker_buy_quote": 132528.38424 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.513, "low": 0.503, "close": 0.503, "volume": 486194.62, "close_time": 1765328399999, "quote_volume": 246932.87199, "trades": 1709, "taker_buy_base": 261341.48, "taker_buy_quote": 132739.61082 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.503, "high": 0.503, "low": 0.492, "close": 0.495, "volume": 772535.1, "close_time": 1765331999999, "quote_volume": 383233.09033, "trades": 2697, "taker_buy_base": 301091.58, "taker_buy_quote": 149348.13085 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.494, "high": 0.499, "low": 0.492, "close": 0.498, "volume": 468116.69, "close_time": 1765335599999, "quote_volume": 232219.57221, "trades": 2093, "taker_buy_base": 278848.64, "taker_buy_quote": 138325.62239 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.498, "high": 0.499, "low": 0.493, "close": 0.495, "volume": 334710.63, "close_time": 1765339199999, "quote_volume": 165961.68857, "trades": 1390, "taker_buy_base": 164525.76, "taker_buy_quote": 81586.63519 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.498, "low": 0.494, "close": 0.496, "volume": 596653.83, "close_time": 1765342799999, "quote_volume": 295984.80511, "trades": 2743, "taker_buy_base": 343141.01, "taker_buy_quote": 170295.68488 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.496, "high": 0.5, "low": 0.495, "close": 0.496, "volume": 654157.08, "close_time": 1765346399999, "quote_volume": 325547.07115, "trades": 2809, "taker_buy_base": 385060.94, "taker_buy_quote": 191724.20412 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.496, "high": 0.496, "low": 0.489, "close": 0.49, "volume": 1373149.92, "close_time": 1765349999999, "quote_volume": 676226.89228, "trades": 3185, "taker_buy_base": 573755.97, "taker_buy_quote": 282799.40479 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.49, "high": 0.492, "low": 0.486, "close": 0.491, "volume": 609644.18, "close_time": 1765353599999, "quote_volume": 297980.79372, "trades": 2274, "taker_buy_base": 324498.78, "taker_buy_quote": 158681.79883 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.491, "high": 0.491, "low": 0.486, "close": 0.486, "volume": 804566.21, "close_time": 1765357199999, "quote_volume": 392859.64439, "trades": 2553, "taker_buy_base": 496149.44, "taker_buy_quote": 242359.17903 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.486, "high": 0.49, "low": 0.479, "close": 0.49, "volume": 1053614.12, "close_time": 1765360799999, "quote_volume": 509766.57337, "trades": 3932, "taker_buy_base": 571716.53, "taker_buy_quote": 276949.64805 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.49, "high": 0.498, "low": 0.484, "close": 0.485, "volume": 718832.06, "close_time": 1765364399999, "quote_volume": 352506.57532, "trades": 2507, "taker_buy_base": 389995.46, "taker_buy_quote": 191449.46129 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.485, "high": 0.486, "low": 0.48, "close": 0.484, "volume": 652639.11, "close_time": 1765367999999, "quote_volume": 315429.87107, "trades": 1976, "taker_buy_base": 308428.35, "taker_buy_quote": 149091.88976 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.483, "high": 0.486, "low": 0.481, "close": 0.485, "volume": 361372.76, "close_time": 1765371599999, "quote_volume": 174645.30053, "trades": 1374, "taker_buy_base": 202732.54, "taker_buy_quote": 98013.36031 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.485, "high": 0.487, "low": 0.483, "close": 0.486, "volume": 671113.64, "close_time": 1765375199999, "quote_volume": 325673.33583, "trades": 2104, "taker_buy_base": 372667.44, "taker_buy_quote": 180910.28072 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.487, "high": 0.488, "low": 0.483, "close": 0.484, "volume": 628834.8, "close_time": 1765378799999, "quote_volume": 305288.4957, "trades": 2928, "taker_buy_base": 367548.63, "taker_buy_quote": 178457.31455 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.484, "high": 0.489, "low": 0.476, "close": 0.478, "volume": 1734197.17, "close_time": 1765382399999, "quote_volume": 833212.3339, "trades": 4841, "taker_buy_base": 832238.86, "taker_buy_quote": 399880.90928 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.479, "high": 0.491, "low": 0.476, "close": 0.488, "volume": 2146551.54, "close_time": 1765385999999, "quote_volume": 1038295.70287, "trades": 6609, "taker_buy_base": 1451683.55, "taker_buy_quote": 702567.33797 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.488, "high": 0.495, "low": 0.483, "close": 0.489, "volume": 1015538.76, "close_time": 1765389599999, "quote_volume": 496457.16276, "trades": 2684, "taker_buy_base": 472472.94, "taker_buy_quote": 231140.22074 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.489, "high": 0.505, "low": 0.487, "close": 0.495, "volume": 1556099.83, "close_time": 1765393199999, "quote_volume": 772879.57408, "trades": 4409, "taker_buy_base": 719307.72, "taker_buy_quote": 357222.76336 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.496, "high": 0.515, "low": 0.489, "close": 0.512, "volume": 3883580.64, "close_time": 1765396799999, "quote_volume": 1957120.05691, "trades": 12203, "taker_buy_base": 1859257.76, "taker_buy_quote": 937248.22497 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.513, "high": 0.532, "low": 0.501, "close": 0.503, "volume": 3508317.83, "close_time": 1765400399999, "quote_volume": 1816436.13136, "trades": 10649, "taker_buy_base": 1410161.8, "taker_buy_quote": 730391.71219 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.503, "high": 0.505, "low": 0.483, "close": 0.485, "volume": 1976095.27, "close_time": 1765403999999, "quote_volume": 977630.36378, "trades": 4842, "taker_buy_base": 919243.88, "taker_buy_quote": 454576.6711 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.485, "high": 0.488, "low": 0.475, "close": 0.486, "volume": 1008399.59, "close_time": 1765407599999, "quote_volume": 486152.7515, "trades": 2508, "taker_buy_base": 586248.4, "taker_buy_quote": 282701.62153 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.486, "high": 0.486, "low": 0.476, "close": 0.476, "volume": 282010.35, "close_time": 1765411199999, "quote_volume": 135712.90372, "trades": 890, "taker_buy_base": 153053.28, "taker_buy_quote": 73702.41837 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.476, "low": 0.458, "close": 0.46, "volume": 1628561.63, "close_time": 1765414799999, "quote_volume": 759987.0215, "trades": 3877, "taker_buy_base": 722512.57, "taker_buy_quote": 337587.48913 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.46, "high": 0.461, "low": 0.454, "close": 0.455, "volume": 768651.04, "close_time": 1765418399999, "quote_volume": 351425.77039, "trades": 3022, "taker_buy_base": 382329.37, "taker_buy_quote": 174857.9447 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 384219.35, "close_time": 1765421999999, "quote_volume": 174371.06665, "trades": 2254, "taker_buy_base": 190401.16, "taker_buy_quote": 86436.44392 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.453, "high": 0.453, "low": 0.447, "close": 0.449, "volume": 827001.19, "close_time": 1765425599999, "quote_volume": 371498.28452, "trades": 2858, "taker_buy_base": 323626.61, "taker_buy_quote": 145381.11222 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.449, "high": 0.459, "low": 0.447, "close": 0.458, "volume": 544266.02, "close_time": 1765429199999, "quote_volume": 246353.83446, "trades": 1813, "taker_buy_base": 316007.66, "taker_buy_quote": 143046.43426 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.457, "high": 0.461, "low": 0.456, "close": 0.458, "volume": 417284.44, "close_time": 1765432799999, "quote_volume": 191306.69725, "trades": 1160, "taker_buy_base": 223947.06, "taker_buy_quote": 102727.37401 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 374887.64, "close_time": 1765436399999, "quote_volume": 170864.60605, "trades": 1224, "taker_buy_base": 222799.34, "taker_buy_quote": 101554.70447 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.455, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 419577.91, "close_time": 1765439999999, "quote_volume": 191390.33272, "trades": 1391, "taker_buy_base": 184132.28, "taker_buy_quote": 84071.08867 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.455, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 400634.89, "close_time": 1765443599999, "quote_volume": 181554.76791, "trades": 1492, "taker_buy_base": 188011.6, "taker_buy_quote": 85205.47426 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.452, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 426441.68, "close_time": 1765447199999, "quote_volume": 192988.94003, "trades": 1557, "taker_buy_base": 208505.7, "taker_buy_quote": 94380.54222 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.451, "high": 0.455, "low": 0.45, "close": 0.454, "volume": 315564.0, "close_time": 1765450799999, "quote_volume": 142512.69303, "trades": 1371, "taker_buy_base": 155250.19, "taker_buy_quote": 70124.26549 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.453, "high": 0.455, "low": 0.451, "close": 0.452, "volume": 392716.88, "close_time": 1765454399999, "quote_volume": 177881.91485, "trades": 1168, "taker_buy_base": 171058.0, "taker_buy_quote": 77519.5983 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.452, "high": 0.457, "low": 0.45, "close": 0.457, "volume": 678609.73, "close_time": 1765457999999, "quote_volume": 307150.93899, "trades": 1817, "taker_buy_base": 341645.55, "taker_buy_quote": 154746.21114 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.457, "high": 0.464, "low": 0.457, "close": 0.46, "volume": 786323.16, "close_time": 1765461599999, "quote_volume": 362270.76411, "trades": 2254, "taker_buy_base": 372218.33, "taker_buy_quote": 171514.60761 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.459, "high": 0.465, "low": 0.454, "close": 0.456, "volume": 1152512.45, "close_time": 1765465199999, "quote_volume": 530293.87585, "trades": 3582, "taker_buy_base": 591727.63, "taker_buy_quote": 272664.15761 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.456, "high": 0.465, "low": 0.454, "close": 0.458, "volume": 695387.66, "close_time": 1765468799999, "quote_volume": 318466.11965, "trades": 3016, "taker_buy_base": 377706.56, "taker_buy_quote": 173064.54068 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.458, "high": 0.46, "low": 0.451, "close": 0.454, "volume": 509937.17, "close_time": 1765472399999, "quote_volume": 232389.80655, "trades": 1871, "taker_buy_base": 223145.0, "taker_buy_quote": 101680.00858 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.454, "high": 0.46, "low": 0.451, "close": 0.46, "volume": 644794.72, "close_time": 1765475999999, "quote_volume": 293727.64635, "trades": 1864, "taker_buy_base": 270012.94, "taker_buy_quote": 123347.47148 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.459, "high": 0.478, "low": 0.459, "close": 0.471, "volume": 1153995.92, "close_time": 1765479599999, "quote_volume": 543297.6347, "trades": 3721, "taker_buy_base": 637920.82, "taker_buy_quote": 300364.16927 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.472, "high": 0.476, "low": 0.464, "close": 0.466, "volume": 753069.5, "close_time": 1765483199999, "quote_volume": 354398.20579, "trades": 2804, "taker_buy_base": 347513.82, "taker_buy_quote": 163689.1431 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.466, "high": 0.475, "low": 0.465, "close": 0.474, "volume": 1178583.69, "close_time": 1765486799999, "quote_volume": 553515.11076, "trades": 3448, "taker_buy_base": 554150.45, "taker_buy_quote": 260138.09456 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.475, "high": 0.492, "low": 0.473, "close": 0.484, "volume": 1555304.15, "close_time": 1765490399999, "quote_volume": 755023.406, "trades": 5972, "taker_buy_base": 880115.2, "taker_buy_quote": 427936.98347 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.484, "high": 0.486, "low": 0.473, "close": 0.476, "volume": 810071.2, "close_time": 1765493999999, "quote_volume": 387667.30576, "trades": 3023, "taker_buy_base": 313097.89, "taker_buy_quote": 149692.32304 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.476, "high": 0.477, "low": 0.468, "close": 0.469, "volume": 254415.03, "close_time": 1765497599999, "quote_volume": 119566.95529, "trades": 1265, "taker_buy_base": 102617.0, "taker_buy_quote": 48203.0573 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.469, "high": 0.472, "low": 0.461, "close": 0.462, "volume": 404305.66, "close_time": 1765501199999, "quote_volume": 188976.3264, "trades": 1151, "taker_buy_base": 163520.93, "taker_buy_quote": 76568.68398 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.462, "high": 0.466, "low": 0.461, "close": 0.465, "volume": 326246.93, "close_time": 1765504799999, "quote_volume": 151456.18592, "trades": 1064, "taker_buy_base": 186514.85, "taker_buy_quote": 86577.65839 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.465, "high": 0.471, "low": 0.464, "close": 0.471, "volume": 223657.24, "close_time": 1765508399999, "quote_volume": 104750.6211, "trades": 947, "taker_buy_base": 113459.83, "taker_buy_quote": 53170.29444 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.471, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 193855.74, "close_time": 1765511999999, "quote_volume": 90946.22694, "trades": 595, "taker_buy_base": 83426.88, "taker_buy_quote": 39175.42076 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 196676.81, "close_time": 1765515599999, "quote_volume": 92318.89241, "trades": 551, "taker_buy_base": 84696.18, "taker_buy_quote": 39776.00108 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.469, "high": 0.474, "low": 0.467, "close": 0.473, "volume": 299520.69, "close_time": 1765519199999, "quote_volume": 141030.43812, "trades": 816, "taker_buy_base": 143173.18, "taker_buy_quote": 67369.21248 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.473, "high": 0.48, "low": 0.473, "close": 0.475, "volume": 410302.1, "close_time": 1765522799999, "quote_volume": 195423.40065, "trades": 973, "taker_buy_base": 148430.65, "taker_buy_quote": 70738.3661 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.475, "high": 0.477, "low": 0.473, "close": 0.473, "volume": 237391.11, "close_time": 1765526399999, "quote_volume": 112881.2334, "trades": 880, "taker_buy_base": 138718.61, "taker_buy_quote": 65974.80393 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.474, "high": 0.476, "low": 0.47, "close": 0.472, "volume": 416525.05, "close_time": 1765529999999, "quote_volume": 196973.01252, "trades": 1223, "taker_buy_base": 244166.12, "taker_buy_quote": 115529.79511 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.472, "high": 0.478, "low": 0.47, "close": 0.476, "volume": 227159.14, "close_time": 1765533599999, "quote_volume": 107534.83897, "trades": 679, "taker_buy_base": 111700.54, "taker_buy_quote": 52926.52584 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.476, "high": 0.48, "low": 0.474, "close": 0.476, "volume": 405118.11, "close_time": 1765537199999, "quote_volume": 193436.68305, "trades": 1172, "taker_buy_base": 217088.95, "taker_buy_quote": 103755.41647 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 307533.18, "close_time": 1765540799999, "quote_volume": 145785.46396, "trades": 868, "taker_buy_base": 160832.38, "taker_buy_quote": 76267.40008 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.474, "high": 0.48, "low": 0.473, "close": 0.48, "volume": 232696.05, "close_time": 1765544399999, "quote_volume": 110692.67866, "trades": 766, "taker_buy_base": 145477.53, "taker_buy_quote": 69233.26159 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.48, "high": 0.482, "low": 0.477, "close": 0.478, "volume": 512780.63, "close_time": 1765547999999, "quote_volume": 245970.76148, "trades": 1227, "taker_buy_base": 249642.11, "taker_buy_quote": 119819.17957 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.478, "high": 0.482, "low": 0.474, "close": 0.476, "volume": 536859.23, "close_time": 1765551599999, "quote_volume": 256383.76239, "trades": 2025, "taker_buy_base": 272778.84, "taker_buy_quote": 130365.61922 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.476, "high": 0.476, "low": 0.44, "close": 0.443, "volume": 2311371.95, "close_time": 1765555199999, "quote_volume": 1059440.97315, "trades": 6633, "taker_buy_base": 1143782.84, "taker_buy_quote": 524937.74257 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.443, "high": 0.449, "low": 0.435, "close": 0.438, "volume": 2889989.44, "close_time": 1765558799999, "quote_volume": 1276760.13363, "trades": 13662, "taker_buy_base": 1416791.11, "taker_buy_quote": 627182.11488 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.438, "high": 0.451, "low": 0.438, "close": 0.443, "volume": 818427.74, "close_time": 1765562399999, "quote_volume": 363883.94711, "trades": 4282, "taker_buy_base": 403536.51, "taker_buy_quote": 179599.39271 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.443, "high": 0.452, "low": 0.442, "close": 0.446, "volume": 467104.3, "close_time": 1765565999999, "quote_volume": 208884.62851, "trades": 1584, "taker_buy_base": 289814.99, "taker_buy_quote": 129578.45398 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.443, "volume": 322069.54, "close_time": 1765569599999, "quote_volume": 142598.61174, "trades": 1255, "taker_buy_base": 172155.47, "taker_buy_quote": 76257.98757 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.443, "high": 0.446, "low": 0.44, "close": 0.444, "volume": 445333.5, "close_time": 1765573199999, "quote_volume": 197198.58207, "trades": 1397, "taker_buy_base": 221761.08, "taker_buy_quote": 98246.68078 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.443, "high": 0.45, "low": 0.443, "close": 0.448, "volume": 343820.0, "close_time": 1765576799999, "quote_volume": 153555.27611, "trades": 827, "taker_buy_base": 206082.73, "taker_buy_quote": 92006.22311 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.448, "high": 0.456, "low": 0.448, "close": 0.453, "volume": 238498.64, "close_time": 1765580399999, "quote_volume": 107986.93687, "trades": 558, "taker_buy_base": 140706.56, "taker_buy_quote": 63644.6075 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.453, "high": 0.455, "low": 0.446, "close": 0.447, "volume": 920911.27, "close_time": 1765583999999, "quote_volume": 414635.50875, "trades": 1419, "taker_buy_base": 271786.0, "taker_buy_quote": 122520.98881 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.447, "high": 0.448, "low": 0.443, "close": 0.445, "volume": 671965.86, "close_time": 1765587599999, "quote_volume": 299797.02494, "trades": 846, "taker_buy_base": 273089.04, "taker_buy_quote": 121873.844 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.444, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 176844.28, "close_time": 1765591199999, "quote_volume": 78530.75956, "trades": 729, "taker_buy_base": 82323.37, "taker_buy_quote": 36571.25721 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 139877.09, "close_time": 1765594799999, "quote_volume": 62170.54958, "trades": 496, "taker_buy_base": 69803.04, "taker_buy_quote": 31041.54368 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.445, "high": 0.45, "low": 0.443, "close": 0.45, "volume": 201664.14, "close_time": 1765598399999, "quote_volume": 90085.34039, "trades": 660, "taker_buy_base": 124650.62, "taker_buy_quote": 55677.42797 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.45, "high": 0.453, "low": 0.449, "close": 0.451, "volume": 148087.06, "close_time": 1765601999999, "quote_volume": 66806.71155, "trades": 592, "taker_buy_base": 86678.24, "taker_buy_quote": 39102.466 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.451, "high": 0.454, "low": 0.447, "close": 0.447, "volume": 241683.75, "close_time": 1765605599999, "quote_volume": 108710.51352, "trades": 694, "taker_buy_base": 114982.12, "taker_buy_quote": 51671.62625 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 110538.06, "close_time": 1765609199999, "quote_volume": 49341.74762, "trades": 376, "taker_buy_base": 60513.92, "taker_buy_quote": 27014.20369 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.446, "high": 0.456, "low": 0.446, "close": 0.455, "volume": 281291.78, "close_time": 1765612799999, "quote_volume": 126934.30315, "trades": 616, "taker_buy_base": 176396.1, "taker_buy_quote": 79501.3529 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.455, "high": 0.458, "low": 0.453, "close": 0.454, "volume": 367381.1, "close_time": 1765616399999, "quote_volume": 167262.90336, "trades": 903, "taker_buy_base": 197580.94, "taker_buy_quote": 89994.07408 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.454, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 188637.65, "close_time": 1765619999999, "quote_volume": 85273.04626, "trades": 484, "taker_buy_base": 81824.54, "taker_buy_quote": 37004.67593 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 208477.6, "close_time": 1765623599999, "quote_volume": 94117.33334, "trades": 608, "taker_buy_base": 77764.42, "taker_buy_quote": 35119.49628 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 244905.73, "close_time": 1765627199999, "quote_volume": 110713.94996, "trades": 507, "taker_buy_base": 135483.32, "taker_buy_quote": 61255.70353 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.452, "high": 0.455, "low": 0.451, "close": 0.454, "volume": 559235.02, "close_time": 1765630799999, "quote_volume": 253391.73623, "trades": 1254, "taker_buy_base": 284716.24, "taker_buy_quote": 129063.43689 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.454, "high": 0.454, "low": 0.447, "close": 0.448, "volume": 299793.91, "close_time": 1765634399999, "quote_volume": 134767.90498, "trades": 837, "taker_buy_base": 118386.22, "taker_buy_quote": 53234.38705 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.448, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 418656.39, "close_time": 1765637999999, "quote_volume": 186548.49104, "trades": 823, "taker_buy_base": 188189.04, "taker_buy_quote": 83870.3251 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.446, "volume": 446216.44, "close_time": 1765641599999, "quote_volume": 199026.28628, "trades": 834, "taker_buy_base": 251669.89, "taker_buy_quote": 112315.21345 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.446, "high": 0.45, "low": 0.442, "close": 0.445, "volume": 808628.57, "close_time": 1765645199999, "quote_volume": 360251.46566, "trades": 1589, "taker_buy_base": 404387.05, "taker_buy_quote": 180092.1512 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 156269.37, "close_time": 1765648799999, "quote_volume": 69484.65759, "trades": 566, "taker_buy_base": 83398.52, "taker_buy_quote": 37112.53907 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.446, "high": 0.45, "low": 0.445, "close": 0.448, "volume": 410638.76, "close_time": 1765652399999, "quote_volume": 183870.00638, "trades": 1031, "taker_buy_base": 199837.93, "taker_buy_quote": 89485.19476 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.448, "high": 0.449, "low": 0.445, "close": 0.447, "volume": 333111.58, "close_time": 1765655999999, "quote_volume": 148868.68512, "trades": 623, "taker_buy_base": 166869.58, "taker_buy_quote": 74592.37789 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 169157.98, "close_time": 1765659599999, "quote_volume": 75563.17649, "trades": 440, "taker_buy_base": 73501.46, "taker_buy_quote": 32853.04906 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.445, "volume": 358618.62, "close_time": 1765663199999, "quote_volume": 159045.41279, "trades": 999, "taker_buy_base": 122904.42, "taker_buy_quote": 54602.28807 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.447, "volume": 201583.01, "close_time": 1765666799999, "quote_volume": 89769.67781, "trades": 483, "taker_buy_base": 132778.95, "taker_buy_quote": 59122.3866 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 404770.98, "close_time": 1765670399999, "quote_volume": 180142.53493, "trades": 585, "taker_buy_base": 113024.3, "taker_buy_quote": 50342.37534 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 155784.22, "close_time": 1765673999999, "quote_volume": 69292.02465, "trades": 415, "taker_buy_base": 71863.77, "taker_buy_quote": 31985.09683 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 213458.54, "close_time": 1765677599999, "quote_volume": 95075.44698, "trades": 323, "taker_buy_base": 90352.95, "taker_buy_quote": 40221.89647 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.445, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 145407.36, "close_time": 1765681199999, "quote_volume": 65031.1051, "trades": 390, "taker_buy_base": 73371.41, "taker_buy_quote": 32802.33623 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.448, "high": 0.449, "low": 0.444, "close": 0.444, "volume": 134461.49, "close_time": 1765684799999, "quote_volume": 60099.08782, "trades": 377, "taker_buy_base": 54421.4, "taker_buy_quote": 24312.97612 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.445, "high": 0.446, "low": 0.439, "close": 0.441, "volume": 296340.44, "close_time": 1765688399999, "quote_volume": 131028.98387, "trades": 946, "taker_buy_base": 158693.69, "taker_buy_quote": 70157.06116 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.441, "high": 0.441, "low": 0.438, "close": 0.441, "volume": 249299.93, "close_time": 1765691999999, "quote_volume": 109690.30228, "trades": 556, "taker_buy_base": 137008.22, "taker_buy_quote": 60289.28224 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.44, "high": 0.442, "low": 0.438, "close": 0.442, "volume": 178922.74, "close_time": 1765695599999, "quote_volume": 78716.4717, "trades": 493, "taker_buy_base": 90626.59, "taker_buy_quote": 39899.58652 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 153895.58, "close_time": 1765699199999, "quote_volume": 68103.98647, "trades": 430, "taker_buy_base": 57807.56, "taker_buy_quote": 25584.68458 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 316949.88, "close_time": 1765702799999, "quote_volume": 139575.3846, "trades": 461, "taker_buy_base": 77375.08, "taker_buy_quote": 34131.03755 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.439, "high": 0.441, "low": 0.438, "close": 0.438, "volume": 218742.21, "close_time": 1765706399999, "quote_volume": 96047.09843, "trades": 534, "taker_buy_base": 113963.96, "taker_buy_quote": 50060.74885 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.439, "high": 0.44, "low": 0.434, "close": 0.436, "volume": 383638.07, "close_time": 1765709999999, "quote_volume": 167357.30938, "trades": 984, "taker_buy_base": 131174.66, "taker_buy_quote": 57252.36785 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.436, "high": 0.438, "low": 0.43, "close": 0.437, "volume": 693321.78, "close_time": 1765713599999, "quote_volume": 301226.27273, "trades": 1801, "taker_buy_base": 304449.25, "taker_buy_quote": 132325.34626 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.437, "high": 0.44, "low": 0.434, "close": 0.438, "volume": 381092.6, "close_time": 1765717199999, "quote_volume": 166726.66375, "trades": 903, "taker_buy_base": 205492.58, "taker_buy_quote": 89928.38459 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 284526.24, "close_time": 1765720799999, "quote_volume": 124099.84389, "trades": 621, "taker_buy_base": 122524.11, "taker_buy_quote": 53455.20511 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.437, "high": 0.438, "low": 0.426, "close": 0.427, "volume": 783034.83, "close_time": 1765724399999, "quote_volume": 337209.24458, "trades": 1606, "taker_buy_base": 277806.13, "taker_buy_quote": 119815.92816 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.428, "high": 0.43, "low": 0.424, "close": 0.428, "volume": 729805.31, "close_time": 1765727999999, "quote_volume": 311627.39986, "trades": 1739, "taker_buy_base": 331056.83, "taker_buy_quote": 141561.3975 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.428, "high": 0.433, "low": 0.427, "close": 0.431, "volume": 423400.5, "close_time": 1765731599999, "quote_volume": 182203.57563, "trades": 1243, "taker_buy_base": 154678.75, "taker_buy_quote": 66535.71797 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.431, "high": 0.432, "low": 0.423, "close": 0.424, "volume": 618170.26, "close_time": 1765735199999, "quote_volume": 263944.73993, "trades": 1569, "taker_buy_base": 258042.98, "taker_buy_quote": 110146.74294 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.428, "volume": 382006.86, "close_time": 1765738799999, "quote_volume": 162385.03128, "trades": 780, "taker_buy_base": 185295.55, "taker_buy_quote": 78782.37119 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.424, "volume": 348497.52, "close_time": 1765742399999, "quote_volume": 147548.92856, "trades": 927, "taker_buy_base": 108599.16, "taker_buy_quote": 46006.78523 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.424, "high": 0.427, "low": 0.42, "close": 0.424, "volume": 423838.25, "close_time": 1765745999999, "quote_volume": 179750.92796, "trades": 1002, "taker_buy_base": 263834.12, "taker_buy_quote": 111955.46978 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.423, "high": 0.425, "low": 0.418, "close": 0.419, "volume": 551238.56, "close_time": 1765749599999, "quote_volume": 232008.20561, "trades": 1602, "taker_buy_base": 168348.02, "taker_buy_quote": 70936.22807 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.419, "high": 0.423, "low": 0.418, "close": 0.421, "volume": 496072.6, "close_time": 1765753199999, "quote_volume": 208554.9233, "trades": 1047, "taker_buy_base": 230106.34, "taker_buy_quote": 96770.41883 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.421, "high": 0.423, "low": 0.415, "close": 0.421, "volume": 565006.41, "close_time": 1765756799999, "quote_volume": 237014.59984, "trades": 1464, "taker_buy_base": 252000.89, "taker_buy_quote": 105755.94552 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.425, "low": 0.42, "close": 0.425, "volume": 400976.42, "close_time": 1765760399999, "quote_volume": 169491.88658, "trades": 958, "taker_buy_base": 232430.36, "taker_buy_quote": 98292.71812 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.425, "high": 0.433, "low": 0.424, "close": 0.431, "volume": 414957.74, "close_time": 1765763999999, "quote_volume": 177631.39917, "trades": 1508, "taker_buy_base": 236209.02, "taker_buy_quote": 101232.05918 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.431, "high": 0.438, "low": 0.43, "close": 0.432, "volume": 509075.69, "close_time": 1765767599999, "quote_volume": 220784.49946, "trades": 1479, "taker_buy_base": 283768.19, "taker_buy_quote": 123099.3884 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.431, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 264767.66, "close_time": 1765771199999, "quote_volume": 114207.90574, "trades": 852, "taker_buy_base": 121934.06, "taker_buy_quote": 52609.28287 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.432, "high": 0.438, "low": 0.432, "close": 0.438, "volume": 336692.22, "close_time": 1765774799999, "quote_volume": 146686.85222, "trades": 761, "taker_buy_base": 170648.12, "taker_buy_quote": 74419.81515 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.438, "high": 0.443, "low": 0.438, "close": 0.442, "volume": 314512.49, "close_time": 1765778399999, "quote_volume": 138476.95264, "trades": 780, "taker_buy_base": 222062.66, "taker_buy_quote": 97801.98323 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.443, "high": 0.449, "low": 0.441, "close": 0.444, "volume": 1137722.36, "close_time": 1765781999999, "quote_volume": 505565.51675, "trades": 1752, "taker_buy_base": 675529.23, "taker_buy_quote": 300199.67255 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.444, "high": 0.444, "low": 0.436, "close": 0.438, "volume": 398472.09, "close_time": 1765785599999, "quote_volume": 174932.54146, "trades": 996, "taker_buy_base": 184130.9, "taker_buy_quote": 80801.64266 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.438, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 246198.42, "close_time": 1765789199999, "quote_volume": 107699.2638, "trades": 536, "taker_buy_base": 107140.04, "taker_buy_quote": 46884.07235 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.436, "high": 0.441, "low": 0.436, "close": 0.44, "volume": 434083.32, "close_time": 1765792799999, "quote_volume": 190127.89119, "trades": 886, "taker_buy_base": 268173.02, "taker_buy_quote": 117470.02981 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 329493.86, "close_time": 1765796399999, "quote_volume": 144918.14067, "trades": 799, "taker_buy_base": 161773.52, "taker_buy_quote": 71163.46276 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.439, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 195157.07, "close_time": 1765799999999, "quote_volume": 85688.87838, "trades": 481, "taker_buy_base": 103347.71, "taker_buy_quote": 45402.92975 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.439, "high": 0.442, "low": 0.436, "close": 0.442, "volume": 307929.51, "close_time": 1765803599999, "quote_volume": 135221.26498, "trades": 729, "taker_buy_base": 174627.51, "taker_buy_quote": 76676.1544 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.442, "high": 0.442, "low": 0.433, "close": 0.434, "volume": 325106.41, "close_time": 1765807199999, "quote_volume": 141935.9505, "trades": 821, "taker_buy_base": 157745.94, "taker_buy_quote": 68880.73141 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.435, "high": 0.441, "low": 0.422, "close": 0.426, "volume": 1294564.01, "close_time": 1765810799999, "quote_volume": 559671.65361, "trades": 3160, "taker_buy_base": 529705.72, "taker_buy_quote": 229102.69856 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.426, "high": 0.429, "low": 0.41, "close": 0.414, "volume": 1881707.63, "close_time": 1765814399999, "quote_volume": 783043.14648, "trades": 5739, "taker_buy_base": 832063.13, "taker_buy_quote": 346841.83168 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.413, "high": 0.415, "low": 0.404, "close": 0.407, "volume": 1140114.01, "close_time": 1765817999999, "quote_volume": 466082.61762, "trades": 2644, "taker_buy_base": 543252.28, "taker_buy_quote": 222412.43765 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.407, "high": 0.409, "low": 0.401, "close": 0.402, "volume": 794402.57, "close_time": 1765821599999, "quote_volume": 321438.94255, "trades": 1989, "taker_buy_base": 341560.71, "taker_buy_quote": 138373.76891 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.402, "high": 0.408, "low": 0.397, "close": 0.408, "volume": 1198532.08, "close_time": 1765825199999, "quote_volume": 481343.30196, "trades": 2465, "taker_buy_base": 581781.33, "taker_buy_quote": 233878.32011 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.407, "high": 0.415, "low": 0.407, "close": 0.41, "volume": 774742.64, "close_time": 1765828799999, "quote_volume": 318859.77448, "trades": 1776, "taker_buy_base": 480649.23, "taker_buy_quote": 197867.65898 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.409, "high": 0.409, "low": 0.404, "close": 0.404, "volume": 564841.73, "close_time": 1765832399999, "quote_volume": 229419.34972, "trades": 1529, "taker_buy_base": 273945.32, "taker_buy_quote": 111275.02502 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.404, "high": 0.409, "low": 0.403, "close": 0.408, "volume": 393761.87, "close_time": 1765835999999, "quote_volume": 160212.95131, "trades": 1055, "taker_buy_base": 230528.54, "taker_buy_quote": 93797.84024 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.408, "high": 0.41, "low": 0.405, "close": 0.409, "volume": 449206.28, "close_time": 1765839599999, "quote_volume": 183315.98571, "trades": 876, "taker_buy_base": 245097.36, "taker_buy_quote": 100022.82019 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 510855.02, "close_time": 1765843199999, "quote_volume": 209043.01304, "trades": 1079, "taker_buy_base": 294799.99, "taker_buy_quote": 120677.30025 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.411, "low": 0.402, "close": 0.403, "volume": 404570.48, "close_time": 1765846799999, "quote_volume": 164585.44272, "trades": 913, "taker_buy_base": 169007.82, "taker_buy_quote": 68794.40206 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.403, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 308874.66, "close_time": 1765850399999, "quote_volume": 124632.58316, "trades": 758, "taker_buy_base": 163975.66, "taker_buy_quote": 66170.5044 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.403, "high": 0.409, "low": 0.401, "close": 0.408, "volume": 236085.35, "close_time": 1765853999999, "quote_volume": 95602.30413, "trades": 688, "taker_buy_base": 123407.92, "taker_buy_quote": 49963.86407 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.408, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 487427.7, "close_time": 1765857599999, "quote_volume": 198472.49876, "trades": 900, "taker_buy_base": 252399.09, "taker_buy_quote": 102781.90797 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.407, "high": 0.408, "low": 0.4, "close": 0.405, "volume": 584914.15, "close_time": 1765861199999, "quote_volume": 236416.86923, "trades": 1143, "taker_buy_base": 348376.37, "taker_buy_quote": 140909.34968 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.408, "volume": 293894.33, "close_time": 1765864799999, "quote_volume": 119408.37779, "trades": 577, "taker_buy_base": 139538.84, "taker_buy_quote": 56727.52895 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.407, "high": 0.411, "low": 0.407, "close": 0.411, "volume": 304798.04, "close_time": 1765868399999, "quote_volume": 124798.15676, "trades": 584, "taker_buy_base": 145721.39, "taker_buy_quote": 59703.01478 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.411, "high": 0.411, "low": 0.403, "close": 0.405, "volume": 366866.07, "close_time": 1765871999999, "quote_volume": 149418.17891, "trades": 830, "taker_buy_base": 149168.86, "taker_buy_quote": 60807.55658 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.405, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 410361.37, "close_time": 1765875599999, "quote_volume": 167617.66585, "trades": 835, "taker_buy_base": 213287.04, "taker_buy_quote": 87202.60587 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 168200.82, "close_time": 1765879199999, "quote_volume": 68666.49127, "trades": 372, "taker_buy_base": 71421.37, "taker_buy_quote": 29165.99966 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.409, "high": 0.418, "low": 0.408, "close": 0.416, "volume": 570352.24, "close_time": 1765882799999, "quote_volume": 234912.422, "trades": 1215, "taker_buy_base": 353331.22, "taker_buy_quote": 145690.71471 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.415, "high": 0.421, "low": 0.413, "close": 0.419, "volume": 691399.68, "close_time": 1765886399999, "quote_volume": 288372.36355, "trades": 1434, "taker_buy_base": 279411.55, "taker_buy_quote": 116573.95693 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 404649.05, "close_time": 1765889999999, "quote_volume": 168952.11352, "trades": 1520, "taker_buy_base": 158166.1, "taker_buy_quote": 66095.69828 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.418, "high": 0.427, "low": 0.416, "close": 0.416, "volume": 1090535.88, "close_time": 1765893599999, "quote_volume": 459010.90422, "trades": 3167, "taker_buy_base": 569050.67, "taker_buy_quote": 239673.39741 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.417, "high": 0.424, "low": 0.412, "close": 0.42, "volume": 1411000.15, "close_time": 1765897199999, "quote_volume": 590693.81641, "trades": 4638, "taker_buy_base": 669220.84, "taker_buy_quote": 280328.0726 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.42, "high": 0.427, "low": 0.416, "close": 0.425, "volume": 871125.04, "close_time": 1765900799999, "quote_volume": 366890.8301, "trades": 2885, "taker_buy_base": 449526.95, "taker_buy_quote": 189308.22672 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.425, "high": 0.427, "low": 0.417, "close": 0.419, "volume": 504707.43, "close_time": 1765904399999, "quote_volume": 212261.86566, "trades": 1968, "taker_buy_base": 174755.27, "taker_buy_quote": 73595.19943 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.418, "high": 0.421, "low": 0.413, "close": 0.414, "volume": 382853.12, "close_time": 1765907999999, "quote_volume": 159657.97095, "trades": 1216, "taker_buy_base": 178521.45, "taker_buy_quote": 74502.91493 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.415, "high": 0.419, "low": 0.413, "close": 0.415, "volume": 300200.02, "close_time": 1765911599999, "quote_volume": 124915.10359, "trades": 1047, "taker_buy_base": 147080.85, "taker_buy_quote": 61220.90696 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.415, "high": 0.419, "low": 0.41, "close": 0.417, "volume": 842777.95, "close_time": 1765915199999, "quote_volume": 348982.36553, "trades": 2507, "taker_buy_base": 492318.33, "taker_buy_quote": 204140.83115 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.417, "high": 0.419, "low": 0.411, "close": 0.411, "volume": 1126216.99, "close_time": 1765918799999, "quote_volume": 467075.93446, "trades": 4415, "taker_buy_base": 362827.67, "taker_buy_quote": 150756.62248 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.411, "high": 0.412, "low": 0.407, "close": 0.408, "volume": 902638.13, "close_time": 1765922399999, "quote_volume": 369541.37578, "trades": 5431, "taker_buy_base": 272373.02, "taker_buy_quote": 111599.32969 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.408, "high": 0.41, "low": 0.401, "close": 0.404, "volume": 1102273.8, "close_time": 1765925999999, "quote_volume": 447174.11554, "trades": 5610, "taker_buy_base": 349023.14, "taker_buy_quote": 141645.94809 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 271557.6, "close_time": 1765929599999, "quote_volume": 109864.10207, "trades": 629, "taker_buy_base": 121030.03, "taker_buy_quote": 49011.26781 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.407, "high": 0.407, "low": 0.402, "close": 0.403, "volume": 216758.28, "close_time": 1765933199999, "quote_volume": 87481.16156, "trades": 856, "taker_buy_base": 77129.91, "taker_buy_quote": 31139.14896 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.403, "volume": 428140.22, "close_time": 1765936799999, "quote_volume": 173210.43398, "trades": 839, "taker_buy_base": 205421.85, "taker_buy_quote": 83046.18384 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.403, "high": 0.406, "low": 0.402, "close": 0.404, "volume": 410619.76, "close_time": 1765940399999, "quote_volume": 165619.81557, "trades": 672, "taker_buy_base": 264635.99, "taker_buy_quote": 106749.4321 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 382624.17, "close_time": 1765943999999, "quote_volume": 155368.30815, "trades": 632, "taker_buy_base": 204523.43, "taker_buy_quote": 83057.82261 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 507156.98, "close_time": 1765947599999, "quote_volume": 205137.33516, "trades": 975, "taker_buy_base": 239300.05, "taker_buy_quote": 96816.21946 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.405, "high": 0.406, "low": 0.4, "close": 0.406, "volume": 502999.22, "close_time": 1765951199999, "quote_volume": 202749.35865, "trades": 1076, "taker_buy_base": 241439.46, "taker_buy_quote": 97392.55383 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.406, "high": 0.41, "low": 0.404, "close": 0.407, "volume": 290267.64, "close_time": 1765954799999, "quote_volume": 118319.83816, "trades": 693, "taker_buy_base": 160954.4, "taker_buy_quote": 65612.26328 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 180968.24, "close_time": 1765958399999, "quote_volume": 73857.22696, "trades": 567, "taker_buy_base": 90275.81, "taker_buy_quote": 36847.90647 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.408, "high": 0.409, "low": 0.404, "close": 0.405, "volume": 312651.9, "close_time": 1765961999999, "quote_volume": 126950.3432, "trades": 721, "taker_buy_base": 133538.43, "taker_buy_quote": 54234.21772 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 158401.45, "close_time": 1765965599999, "quote_volume": 64031.39035, "trades": 577, "taker_buy_base": 65414.78, "taker_buy_quote": 26455.33581 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.403, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 355638.03, "close_time": 1765969199999, "quote_volume": 142806.97543, "trades": 856, "taker_buy_base": 150406.3, "taker_buy_quote": 60420.8955 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.401, "high": 0.406, "low": 0.401, "close": 0.405, "volume": 394288.21, "close_time": 1765972799999, "quote_volume": 159282.04925, "trades": 769, "taker_buy_base": 245552.54, "taker_buy_quote": 99197.86947 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 301630.89, "close_time": 1765976399999, "quote_volume": 122173.4524, "trades": 676, "taker_buy_base": 142537.11, "taker_buy_quote": 57748.85119 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.405, "high": 0.408, "low": 0.4, "close": 0.407, "volume": 784774.83, "close_time": 1765979999999, "quote_volume": 317085.62514, "trades": 1519, "taker_buy_base": 374631.96, "taker_buy_quote": 151332.70301 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.407, "high": 0.416, "low": 0.395, "close": 0.415, "volume": 1564006.22, "close_time": 1765983599999, "quote_volume": 633498.25295, "trades": 3690, "taker_buy_base": 835765.06, "taker_buy_quote": 339458.94576 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.416, "high": 0.422, "low": 0.399, "close": 0.401, "volume": 2299283.36, "close_time": 1765987199999, "quote_volume": 941743.88134, "trades": 5384, "taker_buy_base": 1012587.99, "taker_buy_quote": 415222.16776 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.401, "high": 0.405, "low": 0.385, "close": 0.392, "volume": 2489444.4, "close_time": 1765990799999, "quote_volume": 976796.44484, "trades": 6381, "taker_buy_base": 1128790.22, "taker_buy_quote": 443097.66914 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.392, "high": 0.394, "low": 0.384, "close": 0.387, "volume": 1035797.01, "close_time": 1765994399999, "quote_volume": 403329.71985, "trades": 3201, "taker_buy_base": 563959.42, "taker_buy_quote": 219566.59337 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.387, "high": 0.39, "low": 0.378, "close": 0.38, "volume": 982612.38, "close_time": 1765997999999, "quote_volume": 377522.88332, "trades": 3085, "taker_buy_base": 437854.14, "taker_buy_quote": 168327.60539 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.38, "high": 0.386, "low": 0.376, "close": 0.386, "volume": 1493837.3, "close_time": 1766001599999, "quote_volume": 568941.34403, "trades": 2641, "taker_buy_base": 915564.19, "taker_buy_quote": 349056.5266 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.386, "high": 0.391, "low": 0.384, "close": 0.385, "volume": 648276.54, "close_time": 1766005199999, "quote_volume": 251348.08498, "trades": 1211, "taker_buy_base": 322578.37, "taker_buy_quote": 125124.87519 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.385, "high": 0.387, "low": 0.38, "close": 0.381, "volume": 404575.9, "close_time": 1766008799999, "quote_volume": 155175.42508, "trades": 691, "taker_buy_base": 188823.38, "taker_buy_quote": 72501.24096 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.382, "high": 0.385, "low": 0.379, "close": 0.383, "volume": 406454.32, "close_time": 1766012399999, "quote_volume": 155463.61483, "trades": 754, "taker_buy_base": 175185.8, "taker_buy_quote": 67063.01881 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.384, "volume": 346280.51, "close_time": 1766015999999, "quote_volume": 132381.46358, "trades": 506, "taker_buy_base": 218154.71, "taker_buy_quote": 83433.71712 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 234537.88, "close_time": 1766019599999, "quote_volume": 90078.71225, "trades": 438, "taker_buy_base": 132702.05, "taker_buy_quote": 50997.07489 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 391665.41, "close_time": 1766023199999, "quote_volume": 149632.29894, "trades": 799, "taker_buy_base": 204208.71, "taker_buy_quote": 78037.08963 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.382, "high": 0.387, "low": 0.381, "close": 0.384, "volume": 316350.29, "close_time": 1766026799999, "quote_volume": 121569.08706, "trades": 729, "taker_buy_base": 156512.97, "taker_buy_quote": 60160.11536 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 167788.22, "close_time": 1766030399999, "quote_volume": 63939.61379, "trades": 378, "taker_buy_base": 69664.95, "taker_buy_quote": 26572.5355 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 172826.44, "close_time": 1766033999999, "quote_volume": 65918.40569, "trades": 313, "taker_buy_base": 65818.14, "taker_buy_quote": 25120.7741 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.381, "high": 0.382, "low": 0.375, "close": 0.38, "volume": 749419.33, "close_time": 1766037599999, "quote_volume": 283548.11723, "trades": 1077, "taker_buy_base": 396539.26, "taker_buy_quote": 150061.7961 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 453676.68, "close_time": 1766041199999, "quote_volume": 172471.32805, "trades": 670, "taker_buy_base": 210867.53, "taker_buy_quote": 80150.35463 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 415284.48, "close_time": 1766044799999, "quote_volume": 158100.61051, "trades": 655, "taker_buy_base": 169966.55, "taker_buy_quote": 64703.02356 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.381, "high": 0.387, "low": 0.38, "close": 0.384, "volume": 463089.13, "close_time": 1766048399999, "quote_volume": 177764.65609, "trades": 1095, "taker_buy_base": 243465.0, "taker_buy_quote": 93498.1287 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 369724.31, "close_time": 1766051999999, "quote_volume": 141265.1666, "trades": 846, "taker_buy_base": 135326.44, "taker_buy_quote": 51755.79743 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 420889.25, "close_time": 1766055599999, "quote_volume": 160973.35664, "trades": 805, "taker_buy_base": 244529.65, "taker_buy_quote": 93572.12627 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 383664.14, "close_time": 1766059199999, "quote_volume": 146648.09854, "trades": 685, "taker_buy_base": 233928.87, "taker_buy_quote": 89421.421 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 297856.83, "close_time": 1766062799999, "quote_volume": 113868.58945, "trades": 670, "taker_buy_base": 148750.86, "taker_buy_quote": 56879.13804 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.384, "high": 0.404, "low": 0.384, "close": 0.402, "volume": 2881713.4, "close_time": 1766066399999, "quote_volume": 1141894.53746, "trades": 4488, "taker_buy_base": 1596348.72, "taker_buy_quote": 632624.89142 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.403, "high": 0.407, "low": 0.394, "close": 0.399, "volume": 2064490.71, "close_time": 1766069999999, "quote_volume": 824079.31306, "trades": 3556, "taker_buy_base": 937538.94, "taker_buy_quote": 374288.79596 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.399, "high": 0.412, "low": 0.394, "close": 0.409, "volume": 2454120.06, "close_time": 1766073599999, "quote_volume": 994582.51452, "trades": 4249, "taker_buy_base": 1256869.46, "taker_buy_quote": 509497.16045 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.41, "high": 0.41, "low": 0.397, "close": 0.399, "volume": 1628444.01, "close_time": 1766077199999, "quote_volume": 654916.41919, "trades": 2572, "taker_buy_base": 818572.97, "taker_buy_quote": 329230.3173 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.399, "high": 0.399, "low": 0.371, "close": 0.381, "volume": 3090339.62, "close_time": 1766080799999, "quote_volume": 1178107.70556, "trades": 5785, "taker_buy_base": 1443097.77, "taker_buy_quote": 548950.93183 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.38, "high": 0.384, "low": 0.373, "close": 0.375, "volume": 1009237.51, "close_time": 1766084399999, "quote_volume": 382656.41065, "trades": 1691, "taker_buy_base": 499834.09, "taker_buy_quote": 189709.20149 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.374, "high": 0.376, "low": 0.36, "close": 0.361, "volume": 2151416.17, "close_time": 1766087999999, "quote_volume": 791958.4309, "trades": 2934, "taker_buy_base": 873891.33, "taker_buy_quote": 322056.03694 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.361, "high": 0.37, "low": 0.361, "close": 0.366, "volume": 1098872.83, "close_time": 1766091599999, "quote_volume": 403391.81117, "trades": 1980, "taker_buy_base": 617003.41, "taker_buy_quote": 226603.18832 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.367, "high": 0.377, "low": 0.367, "close": 0.376, "volume": 1431371.13, "close_time": 1766095199999, "quote_volume": 532922.43495, "trades": 1797, "taker_buy_base": 842370.93, "taker_buy_quote": 313410.11453 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.377, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 448359.02, "close_time": 1766098799999, "quote_volume": 168548.47805, "trades": 675, "taker_buy_base": 225676.16, "taker_buy_quote": 84923.97554 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.374, "high": 0.374, "low": 0.371, "close": 0.371, "volume": 303671.51, "close_time": 1766102399999, "quote_volume": 112927.12116, "trades": 389, "taker_buy_base": 167169.71, "taker_buy_quote": 62185.2844 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 527387.36, "close_time": 1766105999999, "quote_volume": 196091.20283, "trades": 744, "taker_buy_base": 298597.22, "taker_buy_quote": 111038.3828 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.372, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 584728.27, "close_time": 1766109599999, "quote_volume": 216036.06767, "trades": 782, "taker_buy_base": 330898.61, "taker_buy_quote": 122237.91479 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.369, "high": 0.373, "low": 0.367, "close": 0.373, "volume": 662728.92, "close_time": 1766113199999, "quote_volume": 245344.91673, "trades": 954, "taker_buy_base": 398765.06, "taker_buy_quote": 147673.84382 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.372, "high": 0.391, "low": 0.372, "close": 0.389, "volume": 2450284.35, "close_time": 1766116799999, "quote_volume": 942426.81641, "trades": 3658, "taker_buy_base": 1484561.25, "taker_buy_quote": 570616.65372 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.39, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 837622.46, "close_time": 1766120399999, "quote_volume": 326887.34761, "trades": 1314, "taker_buy_base": 480852.62, "taker_buy_quote": 187745.59666 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 650214.35, "close_time": 1766123999999, "quote_volume": 253189.9791, "trades": 883, "taker_buy_base": 331653.52, "taker_buy_quote": 129149.59919 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.389, "high": 0.391, "low": 0.386, "close": 0.389, "volume": 392710.56, "close_time": 1766127599999, "quote_volume": 152575.80495, "trades": 664, "taker_buy_base": 168971.86, "taker_buy_quote": 65670.32028 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.39, "high": 0.399, "low": 0.39, "close": 0.392, "volume": 1328036.73, "close_time": 1766131199999, "quote_volume": 524265.5462, "trades": 1629, "taker_buy_base": 660105.47, "taker_buy_quote": 260970.61394 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.393, "high": 0.395, "low": 0.39, "close": 0.392, "volume": 743433.72, "close_time": 1766134799999, "quote_volume": 292171.96148, "trades": 1017, "taker_buy_base": 422434.67, "taker_buy_quote": 166136.67401 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.392, "high": 0.392, "low": 0.388, "close": 0.39, "volume": 470797.23, "close_time": 1766138399999, "quote_volume": 183625.27491, "trades": 683, "taker_buy_base": 249840.7, "taker_buy_quote": 97489.39291 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.39, "high": 0.391, "low": 0.386, "close": 0.387, "volume": 377241.62, "close_time": 1766141999999, "quote_volume": 146493.86014, "trades": 594, "taker_buy_base": 154981.31, "taker_buy_quote": 60189.81702 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 382624.48, "close_time": 1766145599999, "quote_volume": 148575.94795, "trades": 778, "taker_buy_base": 186323.13, "taker_buy_quote": 72351.76143 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 469026.67, "close_time": 1766149199999, "quote_volume": 182225.45828, "trades": 689, "taker_buy_base": 206802.39, "taker_buy_quote": 80385.37412 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.388, "volume": 364922.66, "close_time": 1766152799999, "quote_volume": 141818.21829, "trades": 731, "taker_buy_base": 188428.61, "taker_buy_quote": 73237.02593 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.388, "high": 0.397, "low": 0.387, "close": 0.394, "volume": 1557602.59, "close_time": 1766156399999, "quote_volume": 609085.86847, "trades": 2469, "taker_buy_base": 797322.85, "taker_buy_quote": 311887.68674 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.394, "high": 0.402, "low": 0.391, "close": 0.394, "volume": 2002190.42, "close_time": 1766159999999, "quote_volume": 792850.69624, "trades": 3476, "taker_buy_base": 993757.31, "taker_buy_quote": 393754.48886 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.395, "high": 0.405, "low": 0.394, "close": 0.397, "volume": 1444145.95, "close_time": 1766163599999, "quote_volume": 577151.09883, "trades": 2220, "taker_buy_base": 764623.09, "taker_buy_quote": 305350.44359 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.397, "high": 0.405, "low": 0.393, "close": 0.393, "volume": 2120024.34, "close_time": 1766167199999, "quote_volume": 846192.943, "trades": 3244, "taker_buy_base": 1066592.51, "taker_buy_quote": 426185.29337 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.393, "high": 0.399, "low": 0.392, "close": 0.398, "volume": 859697.0, "close_time": 1766170799999, "quote_volume": 340135.00401, "trades": 1688, "taker_buy_base": 452484.46, "taker_buy_quote": 179115.65331 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.398, "high": 0.403, "low": 0.396, "close": 0.4, "volume": 2756922.75, "close_time": 1766174399999, "quote_volume": 1099187.3362, "trades": 6483, "taker_buy_base": 1109719.91, "taker_buy_quote": 443058.47255 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4, "high": 0.403, "low": 0.397, "close": 0.402, "volume": 1030381.55, "close_time": 1766177999999, "quote_volume": 412807.23389, "trades": 1937, "taker_buy_base": 564975.62, "taker_buy_quote": 226387.13671 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 685265.22, "close_time": 1766181599999, "quote_volume": 273326.85199, "trades": 1059, "taker_buy_base": 271377.4, "taker_buy_quote": 108410.20803 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 451067.22, "close_time": 1766185199999, "quote_volume": 179653.17897, "trades": 585, "taker_buy_base": 271616.77, "taker_buy_quote": 108137.06608 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 251422.92, "close_time": 1766188799999, "quote_volume": 100377.29557, "trades": 327, "taker_buy_base": 127217.21, "taker_buy_quote": 50821.86307 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 322844.37, "close_time": 1766192399999, "quote_volume": 128408.78475, "trades": 524, "taker_buy_base": 167945.35, "taker_buy_quote": 66823.007 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 100574.35, "close_time": 1766195999999, "quote_volume": 40015.38012, "trades": 245, "taker_buy_base": 58292.04, "taker_buy_quote": 23201.12431 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 264251.75, "close_time": 1766199599999, "quote_volume": 105189.13172, "trades": 428, "taker_buy_base": 131823.76, "taker_buy_quote": 52493.18594 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 149821.52, "close_time": 1766203199999, "quote_volume": 59631.70614, "trades": 256, "taker_buy_base": 73426.22, "taker_buy_quote": 29229.11173 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 305480.59, "close_time": 1766206799999, "quote_volume": 121005.60813, "trades": 426, "taker_buy_base": 167118.67, "taker_buy_quote": 66198.84748 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 453629.89, "close_time": 1766210399999, "quote_volume": 179432.78554, "trades": 632, "taker_buy_base": 239789.97, "taker_buy_quote": 94873.17034 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 178701.69, "close_time": 1766213999999, "quote_volume": 70771.74455, "trades": 357, "taker_buy_base": 78883.61, "taker_buy_quote": 31259.50693 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.401, "volume": 482339.14, "close_time": 1766217599999, "quote_volume": 192589.7558, "trades": 693, "taker_buy_base": 199761.54, "taker_buy_quote": 79735.18426 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 766246.57, "close_time": 1766221199999, "quote_volume": 308958.27677, "trades": 646, "taker_buy_base": 475065.98, "taker_buy_quote": 191607.4584 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 396543.51, "close_time": 1766224799999, "quote_volume": 159658.13396, "trades": 468, "taker_buy_base": 228360.33, "taker_buy_quote": 91970.08733 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.402, "high": 0.402, "low": 0.397, "close": 0.397, "volume": 430611.68, "close_time": 1766228399999, "quote_volume": 172069.31085, "trades": 293, "taker_buy_base": 85326.57, "taker_buy_quote": 34086.45951 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.402, "volume": 303863.23, "close_time": 1766231999999, "quote_volume": 121561.91004, "trades": 366, "taker_buy_base": 165688.85, "taker_buy_quote": 66294.61364 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 434181.2, "close_time": 1766235599999, "quote_volume": 173398.42169, "trades": 480, "taker_buy_base": 232571.73, "taker_buy_quote": 92895.80698 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.399, "high": 0.4, "low": 0.395, "close": 0.398, "volume": 589718.15, "close_time": 1766239199999, "quote_volume": 233957.90428, "trades": 577, "taker_buy_base": 247046.7, "taker_buy_quote": 98114.52212 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.398, "high": 0.403, "low": 0.395, "close": 0.402, "volume": 517994.77, "close_time": 1766242799999, "quote_volume": 206611.39512, "trades": 625, "taker_buy_base": 231165.41, "taker_buy_quote": 92290.93189 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.403, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 428522.6, "close_time": 1766246399999, "quote_volume": 171258.22794, "trades": 439, "taker_buy_base": 141315.61, "taker_buy_quote": 56481.55743 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 297816.33, "close_time": 1766249999999, "quote_volume": 119031.24065, "trades": 300, "taker_buy_base": 105971.02, "taker_buy_quote": 42379.8544 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 380501.99, "close_time": 1766253599999, "quote_volume": 152663.10979, "trades": 490, "taker_buy_base": 194474.52, "taker_buy_quote": 78035.48278 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 310447.5, "close_time": 1766257199999, "quote_volume": 124284.11993, "trades": 434, "taker_buy_base": 206686.97, "taker_buy_quote": 82796.97814 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 259009.39, "close_time": 1766260799999, "quote_volume": 103865.42383, "trades": 262, "taker_buy_base": 131853.03, "taker_buy_quote": 52917.89469 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 299833.37, "close_time": 1766264399999, "quote_volume": 120040.21474, "trades": 365, "taker_buy_base": 114070.39, "taker_buy_quote": 45697.92057 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 423988.24, "close_time": 1766267999999, "quote_volume": 170225.1605, "trades": 474, "taker_buy_base": 230645.62, "taker_buy_quote": 92612.46192 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 280803.65, "close_time": 1766271599999, "quote_volume": 112493.20437, "trades": 268, "taker_buy_base": 144348.3, "taker_buy_quote": 57852.64382 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 230834.75, "close_time": 1766275199999, "quote_volume": 92477.35157, "trades": 276, "taker_buy_base": 96916.06, "taker_buy_quote": 38823.88588 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 299096.8, "close_time": 1766278799999, "quote_volume": 119705.67963, "trades": 368, "taker_buy_base": 130129.48, "taker_buy_quote": 52043.31845 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.399, "high": 0.4, "low": 0.395, "close": 0.395, "volume": 257095.52, "close_time": 1766282399999, "quote_volume": 102100.94618, "trades": 322, "taker_buy_base": 111918.76, "taker_buy_quote": 44432.77314 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.395, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 648829.83, "close_time": 1766285999999, "quote_volume": 255949.97451, "trades": 752, "taker_buy_base": 331583.72, "taker_buy_quote": 130748.02469 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 463534.18, "close_time": 1766289599999, "quote_volume": 183134.75233, "trades": 516, "taker_buy_base": 219928.24, "taker_buy_quote": 86925.0197 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 397878.4, "close_time": 1766293199999, "quote_volume": 157046.95627, "trades": 399, "taker_buy_base": 145630.43, "taker_buy_quote": 57455.67356 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 242319.81, "close_time": 1766296799999, "quote_volume": 95921.61606, "trades": 307, "taker_buy_base": 107767.62, "taker_buy_quote": 42664.01982 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.396, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 407270.18, "close_time": 1766300399999, "quote_volume": 161819.06379, "trades": 409, "taker_buy_base": 278316.05, "taker_buy_quote": 110629.9701 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 154045.19, "close_time": 1766303999999, "quote_volume": 61193.49145, "trades": 219, "taker_buy_base": 82123.27, "taker_buy_quote": 32623.14887 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.399, "volume": 548873.53, "close_time": 1766307599999, "quote_volume": 218120.66291, "trades": 670, "taker_buy_base": 281470.3, "taker_buy_quote": 111893.53055 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 993924.81, "close_time": 1766311199999, "quote_volume": 397608.87567, "trades": 1151, "taker_buy_base": 538446.24, "taker_buy_quote": 215437.66475 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.4, "high": 0.401, "low": 0.395, "close": 0.395, "volume": 433889.68, "close_time": 1766314799999, "quote_volume": 172715.60004, "trades": 625, "taker_buy_base": 188610.16, "taker_buy_quote": 75097.53045 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 541857.38, "close_time": 1766318399999, "quote_volume": 214309.59888, "trades": 752, "taker_buy_base": 291589.9, "taker_buy_quote": 115364.67665 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.394, "high": 0.398, "low": 0.392, "close": 0.393, "volume": 770714.32, "close_time": 1766321999999, "quote_volume": 304114.44775, "trades": 1343, "taker_buy_base": 329979.55, "taker_buy_quote": 130256.03176 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.393, "high": 0.393, "low": 0.381, "close": 0.382, "volume": 2296370.47, "close_time": 1766325599999, "quote_volume": 886729.19859, "trades": 4801, "taker_buy_base": 1179467.3, "taker_buy_quote": 456484.378 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.382, "high": 0.388, "low": 0.381, "close": 0.383, "volume": 1094914.99, "close_time": 1766329199999, "quote_volume": 420454.59806, "trades": 1185, "taker_buy_base": 469390.06, "taker_buy_quote": 180219.97842 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 591428.66, "close_time": 1766332799999, "quote_volume": 227005.60642, "trades": 845, "taker_buy_base": 274440.36, "taker_buy_quote": 105378.14284 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.383, "high": 0.388, "low": 0.382, "close": 0.387, "volume": 583932.16, "close_time": 1766336399999, "quote_volume": 224712.18221, "trades": 839, "taker_buy_base": 362085.19, "taker_buy_quote": 139393.62694 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.387, "high": 0.39, "low": 0.384, "close": 0.385, "volume": 270159.6, "close_time": 1766339999999, "quote_volume": 104521.38658, "trades": 505, "taker_buy_base": 124784.54, "taker_buy_quote": 48300.1191 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.387, "volume": 393703.77, "close_time": 1766343599999, "quote_volume": 151309.77044, "trades": 739, "taker_buy_base": 235616.89, "taker_buy_quote": 90562.64336 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 281366.99, "close_time": 1766347199999, "quote_volume": 108778.16896, "trades": 459, "taker_buy_base": 142871.6, "taker_buy_quote": 55252.49425 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.389, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 135465.59, "close_time": 1766350799999, "quote_volume": 52493.23572, "trades": 367, "taker_buy_base": 48583.53, "taker_buy_quote": 18831.9254 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.384, "volume": 224178.36, "close_time": 1766354399999, "quote_volume": 86549.1258, "trades": 372, "taker_buy_base": 84660.16, "taker_buy_quote": 32752.0321 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.384, "high": 0.393, "low": 0.384, "close": 0.393, "volume": 344834.93, "close_time": 1766357999999, "quote_volume": 133765.64915, "trades": 591, "taker_buy_base": 251304.48, "taker_buy_quote": 97569.7965 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.393, "high": 0.397, "low": 0.391, "close": 0.394, "volume": 514050.7, "close_time": 1766361599999, "quote_volume": 202869.53289, "trades": 628, "taker_buy_base": 279873.45, "taker_buy_quote": 110431.70731 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.395, "high": 0.405, "low": 0.395, "close": 0.396, "volume": 1265896.73, "close_time": 1766365199999, "quote_volume": 505392.03951, "trades": 2559, "taker_buy_base": 707139.72, "taker_buy_quote": 282244.43093 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.397, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 653102.13, "close_time": 1766368799999, "quote_volume": 260119.25695, "trades": 1542, "taker_buy_base": 344320.57, "taker_buy_quote": 137173.27596 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.396, "high": 0.396, "low": 0.389, "close": 0.392, "volume": 802501.42, "close_time": 1766372399999, "quote_volume": 314232.79678, "trades": 1620, "taker_buy_base": 356816.81, "taker_buy_quote": 139727.65748 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 238705.18, "close_time": 1766375999999, "quote_volume": 94271.75422, "trades": 664, "taker_buy_base": 127914.08, "taker_buy_quote": 50530.97129 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.399, "volume": 225215.36, "close_time": 1766379599999, "quote_volume": 89387.73071, "trades": 609, "taker_buy_base": 126016.93, "taker_buy_quote": 50021.26207 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 364214.78, "close_time": 1766383199999, "quote_volume": 144985.82098, "trades": 791, "taker_buy_base": 217258.82, "taker_buy_quote": 86506.30529 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 256126.82, "close_time": 1766386799999, "quote_volume": 102139.79723, "trades": 596, "taker_buy_base": 140863.17, "taker_buy_quote": 56202.3368 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.399, "high": 0.403, "low": 0.398, "close": 0.402, "volume": 364380.32, "close_time": 1766390399999, "quote_volume": 146362.93245, "trades": 861, "taker_buy_base": 190157.52, "taker_buy_quote": 76366.4592 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.402, "high": 0.407, "low": 0.401, "close": 0.401, "volume": 666100.42, "close_time": 1766393999999, "quote_volume": 269077.40915, "trades": 1278, "taker_buy_base": 308529.18, "taker_buy_quote": 124790.42174 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 327794.93, "close_time": 1766397599999, "quote_volume": 131021.70651, "trades": 686, "taker_buy_base": 171241.69, "taker_buy_quote": 68482.03695 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 322387.8, "close_time": 1766401199999, "quote_volume": 128555.00511, "trades": 457, "taker_buy_base": 135885.17, "taker_buy_quote": 54198.38039 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 291834.89, "close_time": 1766404799999, "quote_volume": 116419.22172, "trades": 774, "taker_buy_base": 188841.93, "taker_buy_quote": 75327.56132 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.4, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 687975.78, "close_time": 1766408399999, "quote_volume": 276512.29869, "trades": 1224, "taker_buy_base": 438932.18, "taker_buy_quote": 176484.89617 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.4, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 312871.39, "close_time": 1766411999999, "quote_volume": 124533.97263, "trades": 757, "taker_buy_base": 175679.4, "taker_buy_quote": 69907.09477 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.397, "high": 0.401, "low": 0.394, "close": 0.397, "volume": 935991.63, "close_time": 1766415599999, "quote_volume": 371803.49274, "trades": 2278, "taker_buy_base": 403379.73, "taker_buy_quote": 160402.94708 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.397, "high": 0.399, "low": 0.388, "close": 0.392, "volume": 1150377.94, "close_time": 1766419199999, "quote_volume": 451901.79223, "trades": 2503, "taker_buy_base": 504782.43, "taker_buy_quote": 198488.75177 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.393, "high": 0.396, "low": 0.39, "close": 0.392, "volume": 397104.77, "close_time": 1766422799999, "quote_volume": 155971.71224, "trades": 865, "taker_buy_base": 188478.87, "taker_buy_quote": 74033.06834 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.393, "high": 0.393, "low": 0.388, "close": 0.391, "volume": 411875.24, "close_time": 1766426399999, "quote_volume": 160844.0801, "trades": 778, "taker_buy_base": 205191.07, "taker_buy_quote": 80196.88887 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 523912.24, "close_time": 1766429999999, "quote_volume": 206295.26134, "trades": 1226, "taker_buy_base": 311956.78, "taker_buy_quote": 122862.42994 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.393, "high": 0.393, "low": 0.383, "close": 0.384, "volume": 704373.76, "close_time": 1766433599999, "quote_volume": 273836.36933, "trades": 1387, "taker_buy_base": 280437.88, "taker_buy_quote": 109137.61735 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.385, "volume": 489402.87, "close_time": 1766437199999, "quote_volume": 188443.21763, "trades": 1212, "taker_buy_base": 266621.45, "taker_buy_quote": 102731.94969 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.386, "volume": 278075.94, "close_time": 1766440799999, "quote_volume": 107586.01711, "trades": 521, "taker_buy_base": 206468.87, "taker_buy_quote": 79890.00387 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.386, "high": 0.391, "low": 0.385, "close": 0.39, "volume": 319497.81, "close_time": 1766444399999, "quote_volume": 123709.40577, "trades": 462, "taker_buy_base": 168315.25, "taker_buy_quote": 65235.83831 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 108247.68, "close_time": 1766447999999, "quote_volume": 42159.41907, "trades": 290, "taker_buy_base": 69772.63, "taker_buy_quote": 27194.16646 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.39, "high": 0.396, "low": 0.39, "close": 0.394, "volume": 274604.28, "close_time": 1766451599999, "quote_volume": 107771.50786, "trades": 597, "taker_buy_base": 176827.74, "taker_buy_quote": 69403.33739 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.395, "high": 0.395, "low": 0.391, "close": 0.391, "volume": 198571.56, "close_time": 1766455199999, "quote_volume": 77971.96075, "trades": 475, "taker_buy_base": 97951.9, "taker_buy_quote": 38474.47386 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.391, "high": 0.395, "low": 0.387, "close": 0.388, "volume": 155869.6, "close_time": 1766458799999, "quote_volume": 60987.5595, "trades": 559, "taker_buy_base": 71939.24, "taker_buy_quote": 28163.75547 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.388, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 304879.97, "close_time": 1766462399999, "quote_volume": 118102.1694, "trades": 590, "taker_buy_base": 181647.7, "taker_buy_quote": 70441.49574 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 143158.94, "close_time": 1766465999999, "quote_volume": 55358.86018, "trades": 303, "taker_buy_base": 39230.19, "taker_buy_quote": 15167.41189 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.387, "volume": 501438.7, "close_time": 1766469599999, "quote_volume": 193140.72366, "trades": 860, "taker_buy_base": 278881.22, "taker_buy_quote": 107445.58246 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 453675.02, "close_time": 1766473199999, "quote_volume": 175168.75043, "trades": 785, "taker_buy_base": 216129.42, "taker_buy_quote": 83503.29445 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 203842.65, "close_time": 1766476799999, "quote_volume": 78764.42544, "trades": 423, "taker_buy_base": 92513.8, "taker_buy_quote": 35769.04859 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.385, "high": 0.388, "low": 0.382, "close": 0.383, "volume": 422046.07, "close_time": 1766480399999, "quote_volume": 162440.40285, "trades": 414, "taker_buy_base": 177470.41, "taker_buy_quote": 68492.48237 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 270638.43, "close_time": 1766483999999, "quote_volume": 104416.51497, "trades": 310, "taker_buy_base": 199958.23, "taker_buy_quote": 77208.37144 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.389, "volume": 389641.06, "close_time": 1766487599999, "quote_volume": 150891.72166, "trades": 473, "taker_buy_base": 171103.83, "taker_buy_quote": 66312.84688 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 257076.11, "close_time": 1766491199999, "quote_volume": 99625.6296, "trades": 562, "taker_buy_base": 96001.02, "taker_buy_quote": 37229.58698 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 299602.86, "close_time": 1766494799999, "quote_volume": 115358.47062, "trades": 548, "taker_buy_base": 134819.95, "taker_buy_quote": 51940.06566 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.385, "volume": 630876.57, "close_time": 1766498399999, "quote_volume": 242439.78847, "trades": 1133, "taker_buy_base": 293477.95, "taker_buy_quote": 112828.43982 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.385, "high": 0.386, "low": 0.375, "close": 0.379, "volume": 1034362.83, "close_time": 1766501999999, "quote_volume": 393066.42737, "trades": 1901, "taker_buy_base": 401049.25, "taker_buy_quote": 152778.00317 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.379, "high": 0.383, "low": 0.377, "close": 0.381, "volume": 815232.08, "close_time": 1766505599999, "quote_volume": 309803.35573, "trades": 1492, "taker_buy_base": 443765.0, "taker_buy_quote": 168794.31425 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.38, "high": 0.388, "low": 0.379, "close": 0.386, "volume": 517529.51, "close_time": 1766509199999, "quote_volume": 199163.68349, "trades": 1135, "taker_buy_base": 281468.43, "taker_buy_quote": 108329.39713 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.387, "high": 0.388, "low": 0.379, "close": 0.379, "volume": 344294.09, "close_time": 1766512799999, "quote_volume": 132101.41132, "trades": 614, "taker_buy_base": 113527.38, "taker_buy_quote": 43668.75391 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.378, "high": 0.389, "low": 0.378, "close": 0.386, "volume": 374008.21, "close_time": 1766516399999, "quote_volume": 143753.65314, "trades": 1184, "taker_buy_base": 209721.66, "taker_buy_quote": 80551.48578 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 346657.62, "close_time": 1766519999999, "quote_volume": 133301.84517, "trades": 531, "taker_buy_base": 174646.61, "taker_buy_quote": 67222.75039 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.385, "high": 0.391, "low": 0.383, "close": 0.388, "volume": 544164.15, "close_time": 1766523599999, "quote_volume": 210570.09798, "trades": 941, "taker_buy_base": 321177.03, "taker_buy_quote": 124237.23765 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 153366.52, "close_time": 1766527199999, "quote_volume": 59214.35572, "trades": 447, "taker_buy_base": 80708.21, "taker_buy_quote": 31169.43932 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 196333.69, "close_time": 1766530799999, "quote_volume": 75436.87848, "trades": 415, "taker_buy_base": 84784.23, "taker_buy_quote": 32604.81477 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 149511.43, "close_time": 1766534399999, "quote_volume": 57465.77689, "trades": 306, "taker_buy_base": 89294.24, "taker_buy_quote": 34346.66694 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 208335.15, "close_time": 1766537999999, "quote_volume": 80188.94202, "trades": 679, "taker_buy_base": 112298.86, "taker_buy_quote": 43232.33352 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.387, "high": 0.387, "low": 0.381, "close": 0.382, "volume": 345944.58, "close_time": 1766541599999, "quote_volume": 133151.58044, "trades": 794, "taker_buy_base": 141551.49, "taker_buy_quote": 54514.53074 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.381, "high": 0.381, "low": 0.376, "close": 0.378, "volume": 286276.1, "close_time": 1766545199999, "quote_volume": 108336.16053, "trades": 592, "taker_buy_base": 150396.39, "taker_buy_quote": 56924.09062 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.377, "high": 0.38, "low": 0.375, "close": 0.38, "volume": 314103.41, "close_time": 1766548799999, "quote_volume": 118745.69942, "trades": 579, "taker_buy_base": 224057.59, "taker_buy_quote": 84785.30461 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.379, "high": 0.382, "low": 0.376, "close": 0.376, "volume": 177397.11, "close_time": 1766552399999, "quote_volume": 67280.98357, "trades": 272, "taker_buy_base": 56459.02, "taker_buy_quote": 21426.38928 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.376, "high": 0.377, "low": 0.373, "close": 0.373, "volume": 357602.48, "close_time": 1766555999999, "quote_volume": 134118.02452, "trades": 536, "taker_buy_base": 161144.38, "taker_buy_quote": 60497.6734 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 325149.08, "close_time": 1766559599999, "quote_volume": 121195.12738, "trades": 322, "taker_buy_base": 128204.59, "taker_buy_quote": 47834.07587 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 240601.97, "close_time": 1766563199999, "quote_volume": 89719.47491, "trades": 281, "taker_buy_base": 117689.86, "taker_buy_quote": 43929.34905 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 470906.34, "close_time": 1766566799999, "quote_volume": 175185.2974, "trades": 585, "taker_buy_base": 254734.72, "taker_buy_quote": 94811.6465 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 204514.48, "close_time": 1766570399999, "quote_volume": 76303.21832, "trades": 282, "taker_buy_base": 101786.86, "taker_buy_quote": 37990.61264 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.371, "volume": 392347.19, "close_time": 1766573999999, "quote_volume": 146376.84904, "trades": 608, "taker_buy_base": 164076.51, "taker_buy_quote": 61250.03454 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.371, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 333208.61, "close_time": 1766577599999, "quote_volume": 124249.67004, "trades": 400, "taker_buy_base": 184412.68, "taker_buy_quote": 68772.65859 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.372, "high": 0.376, "low": 0.372, "close": 0.376, "volume": 471983.96, "close_time": 1766581199999, "quote_volume": 176719.57355, "trades": 591, "taker_buy_base": 272833.85, "taker_buy_quote": 102199.90472 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.376, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 224275.08, "close_time": 1766584799999, "quote_volume": 83900.54432, "trades": 353, "taker_buy_base": 109279.52, "taker_buy_quote": 40873.89071 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.374, "high": 0.379, "low": 0.371, "close": 0.378, "volume": 776673.52, "close_time": 1766588399999, "quote_volume": 291545.39, "trades": 1165, "taker_buy_base": 431079.52, "taker_buy_quote": 161799.18105 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.378, "high": 0.384, "low": 0.377, "close": 0.383, "volume": 586928.73, "close_time": 1766591999999, "quote_volume": 223273.06302, "trades": 1089, "taker_buy_base": 300659.05, "taker_buy_quote": 114423.15612 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.382, "high": 0.39, "low": 0.381, "close": 0.387, "volume": 1156952.29, "close_time": 1766595599999, "quote_volume": 445459.61258, "trades": 1483, "taker_buy_base": 697052.78, "taker_buy_quote": 268544.91602 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.388, "high": 0.388, "low": 0.382, "close": 0.382, "volume": 347843.12, "close_time": 1766599199999, "quote_volume": 133577.58703, "trades": 941, "taker_buy_base": 143842.08, "taker_buy_quote": 55200.83946 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 174264.52, "close_time": 1766602799999, "quote_volume": 66651.63373, "trades": 460, "taker_buy_base": 93280.7, "taker_buy_quote": 35681.81056 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 379187.31, "close_time": 1766606399999, "quote_volume": 145028.36567, "trades": 544, "taker_buy_base": 218367.34, "taker_buy_quote": 83519.19412 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 153583.28, "close_time": 1766609999999, "quote_volume": 59133.44828, "trades": 355, "taker_buy_base": 84348.42, "taker_buy_quote": 32485.96661 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 323319.81, "close_time": 1766613599999, "quote_volume": 124112.16571, "trades": 517, "taker_buy_base": 125721.13, "taker_buy_quote": 48299.02106 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.383, "high": 0.39, "low": 0.383, "close": 0.389, "volume": 294278.19, "close_time": 1766617199999, "quote_volume": 113931.8049, "trades": 425, "taker_buy_base": 177012.69, "taker_buy_quote": 68545.63297 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.389, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 130474.78, "close_time": 1766620799999, "quote_volume": 50571.59834, "trades": 264, "taker_buy_base": 56641.95, "taker_buy_quote": 21954.62906 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 347584.85, "close_time": 1766624399999, "quote_volume": 134750.59834, "trades": 631, "taker_buy_base": 166043.57, "taker_buy_quote": 64378.30981 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.386, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 152792.4, "close_time": 1766627999999, "quote_volume": 59360.3744, "trades": 306, "taker_buy_base": 99444.75, "taker_buy_quote": 38640.27268 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.389, "high": 0.393, "low": 0.387, "close": 0.393, "volume": 366036.15, "close_time": 1766631599999, "quote_volume": 143040.05593, "trades": 671, "taker_buy_base": 195649.26, "taker_buy_quote": 76477.92288 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 195532.52, "close_time": 1766635199999, "quote_volume": 76756.93893, "trades": 486, "taker_buy_base": 113516.13, "taker_buy_quote": 44565.03937 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.395, "volume": 439944.08, "close_time": 1766638799999, "quote_volume": 173576.45335, "trades": 470, "taker_buy_base": 249794.29, "taker_buy_quote": 98607.15639 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 267266.33, "close_time": 1766642399999, "quote_volume": 104943.43977, "trades": 592, "taker_buy_base": 109580.2, "taker_buy_quote": 43047.63992 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.395, "volume": 322488.9, "close_time": 1766645999999, "quote_volume": 126771.15913, "trades": 555, "taker_buy_base": 167457.8, "taker_buy_quote": 65852.74575 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.394, "high": 0.396, "low": 0.391, "close": 0.395, "volume": 293016.76, "close_time": 1766649599999, "quote_volume": 115509.10095, "trades": 690, "taker_buy_base": 117750.25, "taker_buy_quote": 46410.51565 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.396, "high": 0.398, "low": 0.392, "close": 0.394, "volume": 667728.67, "close_time": 1766653199999, "quote_volume": 263741.2622, "trades": 1560, "taker_buy_base": 368885.23, "taker_buy_quote": 145738.84773 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 224526.68, "close_time": 1766656799999, "quote_volume": 88252.48935, "trades": 499, "taker_buy_base": 60096.91, "taker_buy_quote": 23601.35234 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.392, "high": 0.392, "low": 0.386, "close": 0.388, "volume": 456182.6, "close_time": 1766660399999, "quote_volume": 177440.49651, "trades": 682, "taker_buy_base": 192077.22, "taker_buy_quote": 74646.36786 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 212810.57, "close_time": 1766663999999, "quote_volume": 82779.74819, "trades": 354, "taker_buy_base": 68322.48, "taker_buy_quote": 26593.39591 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.389, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 343017.26, "close_time": 1766667599999, "quote_volume": 134034.5739, "trades": 642, "taker_buy_base": 169656.95, "taker_buy_quote": 66320.00433 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.393, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 636681.77, "close_time": 1766671199999, "quote_volume": 248903.48206, "trades": 1199, "taker_buy_base": 285632.8, "taker_buy_quote": 111704.58311 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.39, "high": 0.392, "low": 0.386, "close": 0.388, "volume": 506748.7, "close_time": 1766674799999, "quote_volume": 197104.60417, "trades": 791, "taker_buy_base": 276485.96, "taker_buy_quote": 107550.10637 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.388, "high": 0.393, "low": 0.387, "close": 0.392, "volume": 843394.73, "close_time": 1766678399999, "quote_volume": 329079.14344, "trades": 1443, "taker_buy_base": 419238.28, "taker_buy_quote": 163650.465 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.391, "high": 0.394, "low": 0.389, "close": 0.39, "volume": 308215.89, "close_time": 1766681999999, "quote_volume": 120855.20826, "trades": 535, "taker_buy_base": 137975.54, "taker_buy_quote": 54116.85661 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.389, "high": 0.391, "low": 0.387, "close": 0.39, "volume": 394726.96, "close_time": 1766685599999, "quote_volume": 153591.10011, "trades": 693, "taker_buy_base": 173594.55, "taker_buy_quote": 67586.92209 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.39, "high": 0.394, "low": 0.39, "close": 0.393, "volume": 663796.96, "close_time": 1766689199999, "quote_volume": 260366.51601, "trades": 716, "taker_buy_base": 398314.56, "taker_buy_quote": 156255.94835 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 292396.59, "close_time": 1766692799999, "quote_volume": 114704.96645, "trades": 387, "taker_buy_base": 135218.92, "taker_buy_quote": 53041.53418 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 426021.14, "close_time": 1766696399999, "quote_volume": 167664.82405, "trades": 721, "taker_buy_base": 206916.78, "taker_buy_quote": 81440.59295 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 260948.87, "close_time": 1766699999999, "quote_volume": 102598.11623, "trades": 380, "taker_buy_base": 94567.76, "taker_buy_quote": 37183.19137 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.393, "high": 0.393, "low": 0.381, "close": 0.383, "volume": 663123.66, "close_time": 1766703599999, "quote_volume": 256842.3938, "trades": 1041, "taker_buy_base": 283128.81, "taker_buy_quote": 109668.01701 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.383, "high": 0.384, "low": 0.374, "close": 0.376, "volume": 652892.63, "close_time": 1766707199999, "quote_volume": 246996.39422, "trades": 1557, "taker_buy_base": 333741.68, "taker_buy_quote": 126348.61154 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.377, "volume": 677405.56, "close_time": 1766710799999, "quote_volume": 254457.34415, "trades": 1507, "taker_buy_base": 298863.38, "taker_buy_quote": 112310.93623 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 211930.03, "close_time": 1766714399999, "quote_volume": 80231.73039, "trades": 511, "taker_buy_base": 95472.65, "taker_buy_quote": 36145.56402 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.379, "high": 0.393, "low": 0.379, "close": 0.39, "volume": 1303821.98, "close_time": 1766717999999, "quote_volume": 507468.36223, "trades": 2822, "taker_buy_base": 749214.95, "taker_buy_quote": 291657.57498 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.391, "high": 0.392, "low": 0.387, "close": 0.389, "volume": 480280.59, "close_time": 1766721599999, "quote_volume": 187014.75064, "trades": 865, "taker_buy_base": 223223.44, "taker_buy_quote": 86915.16578 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.389, "high": 0.391, "low": 0.385, "close": 0.39, "volume": 402349.22, "close_time": 1766725199999, "quote_volume": 155699.82624, "trades": 653, "taker_buy_base": 178707.23, "taker_buy_quote": 69203.28323 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 372157.86, "close_time": 1766728799999, "quote_volume": 145130.68627, "trades": 611, "taker_buy_base": 192913.84, "taker_buy_quote": 75243.01799 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 307984.0, "close_time": 1766732399999, "quote_volume": 120318.4424, "trades": 561, "taker_buy_base": 154638.76, "taker_buy_quote": 60446.27897 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.391, "high": 0.393, "low": 0.385, "close": 0.386, "volume": 601852.36, "close_time": 1766735999999, "quote_volume": 235021.0176, "trades": 895, "taker_buy_base": 333044.59, "taker_buy_quote": 130141.53072 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.386, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 204833.5, "close_time": 1766739599999, "quote_volume": 79387.65527, "trades": 429, "taker_buy_base": 86692.79, "taker_buy_quote": 33610.42854 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.387, "high": 0.391, "low": 0.387, "close": 0.39, "volume": 215944.78, "close_time": 1766743199999, "quote_volume": 84020.36091, "trades": 342, "taker_buy_base": 112002.65, "taker_buy_quote": 43569.74429 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 211465.01, "close_time": 1766746799999, "quote_volume": 82221.86724, "trades": 460, "taker_buy_base": 92772.18, "taker_buy_quote": 36085.81432 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 348762.21, "close_time": 1766750399999, "quote_volume": 135404.53614, "trades": 475, "taker_buy_base": 190173.98, "taker_buy_quote": 73848.67262 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.389, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 569697.37, "close_time": 1766753999999, "quote_volume": 222564.51646, "trades": 690, "taker_buy_base": 336301.3, "taker_buy_quote": 131474.96663 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 233000.09, "close_time": 1766757599999, "quote_volume": 91292.34658, "trades": 375, "taker_buy_base": 136220.83, "taker_buy_quote": 53389.27209 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.392, "high": 0.393, "low": 0.381, "close": 0.383, "volume": 1257099.91, "close_time": 1766761199999, "quote_volume": 486614.74842, "trades": 2119, "taker_buy_base": 444280.43, "taker_buy_quote": 172062.4267 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.382, "high": 0.386, "low": 0.378, "close": 0.384, "volume": 1385313.88, "close_time": 1766764799999, "quote_volume": 530308.26491, "trades": 3834, "taker_buy_base": 799776.43, "taker_buy_quote": 306290.33258 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.384, "high": 0.385, "low": 0.381, "close": 0.381, "volume": 416610.96, "close_time": 1766768399999, "quote_volume": 159884.92809, "trades": 794, "taker_buy_base": 201936.53, "taker_buy_quote": 77546.23346 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.381, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 435274.67, "close_time": 1766771999999, "quote_volume": 166766.96806, "trades": 793, "taker_buy_base": 214086.85, "taker_buy_quote": 82089.62662 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 259757.37, "close_time": 1766775599999, "quote_volume": 100409.18906, "trades": 521, "taker_buy_base": 157274.99, "taker_buy_quote": 60808.71253 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.387, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 232102.74, "close_time": 1766779199999, "quote_volume": 90256.72125, "trades": 356, "taker_buy_base": 131079.52, "taker_buy_quote": 51025.76079 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.39, "volume": 367782.55, "close_time": 1766782799999, "quote_volume": 143473.4025, "trades": 472, "taker_buy_base": 223669.88, "taker_buy_quote": 87336.87392 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 129831.05, "close_time": 1766786399999, "quote_volume": 50550.08184, "trades": 407, "taker_buy_base": 52657.69, "taker_buy_quote": 20507.80601 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.389, "volume": 150100.61, "close_time": 1766789999999, "quote_volume": 58188.21647, "trades": 424, "taker_buy_base": 49204.05, "taker_buy_quote": 19081.14341 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 139825.18, "close_time": 1766793599999, "quote_volume": 54482.03823, "trades": 264, "taker_buy_base": 74615.66, "taker_buy_quote": 29094.05891 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 218875.91, "close_time": 1766797199999, "quote_volume": 85436.55494, "trades": 461, "taker_buy_base": 101981.9, "taker_buy_quote": 39827.6272 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 646135.69, "close_time": 1766800799999, "quote_volume": 252722.73396, "trades": 600, "taker_buy_base": 453461.84, "taker_buy_quote": 177441.21219 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 548371.74, "close_time": 1766804399999, "quote_volume": 214970.55136, "trades": 932, "taker_buy_base": 317200.78, "taker_buy_quote": 124394.99643 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 215404.47, "close_time": 1766807999999, "quote_volume": 85120.42924, "trades": 542, "taker_buy_base": 94802.37, "taker_buy_quote": 37455.63977 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 240482.65, "close_time": 1766811599999, "quote_volume": 94603.65342, "trades": 420, "taker_buy_base": 99133.6, "taker_buy_quote": 39003.74373 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 588449.4, "close_time": 1766815199999, "quote_volume": 230478.57321, "trades": 726, "taker_buy_base": 156983.55, "taker_buy_quote": 61541.19357 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 119328.37, "close_time": 1766818799999, "quote_volume": 46708.31235, "trades": 339, "taker_buy_base": 47229.07, "taker_buy_quote": 18502.19174 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 209335.98, "close_time": 1766822399999, "quote_volume": 82208.71077, "trades": 470, "taker_buy_base": 131850.46, "taker_buy_quote": 51781.45027 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 227504.34, "close_time": 1766825999999, "quote_volume": 89106.37092, "trades": 528, "taker_buy_base": 82756.68, "taker_buy_quote": 32433.30309 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 225342.17, "close_time": 1766829599999, "quote_volume": 87987.81544, "trades": 541, "taker_buy_base": 94162.49, "taker_buy_quote": 36800.7839 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.389, "high": 0.39, "low": 0.385, "close": 0.39, "volume": 754294.16, "close_time": 1766833199999, "quote_volume": 292180.31761, "trades": 821, "taker_buy_base": 161912.54, "taker_buy_quote": 62915.92548 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.39, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 419266.33, "close_time": 1766836799999, "quote_volume": 164079.87499, "trades": 887, "taker_buy_base": 213400.46, "taker_buy_quote": 83567.12934 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 403797.38, "close_time": 1766840399999, "quote_volume": 157855.71166, "trades": 676, "taker_buy_base": 148654.73, "taker_buy_quote": 58166.4516 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 384516.11, "close_time": 1766843999999, "quote_volume": 149485.21461, "trades": 859, "taker_buy_base": 172127.48, "taker_buy_quote": 66922.65206 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.391, "volume": 279926.05, "close_time": 1766847599999, "quote_volume": 108929.06514, "trades": 356, "taker_buy_base": 161966.95, "taker_buy_quote": 63036.7013 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.393, "volume": 214812.24, "close_time": 1766851199999, "quote_volume": 83873.22637, "trades": 409, "taker_buy_base": 130812.03, "taker_buy_quote": 51094.61933 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 339987.49, "close_time": 1766854799999, "quote_volume": 133339.26247, "trades": 650, "taker_buy_base": 222431.43, "taker_buy_quote": 87301.51029 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 250706.31, "close_time": 1766858399999, "quote_volume": 98006.44313, "trades": 521, "taker_buy_base": 128688.56, "taker_buy_quote": 50323.47738 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 234900.3, "close_time": 1766861999999, "quote_volume": 91634.02769, "trades": 546, "taker_buy_base": 93176.08, "taker_buy_quote": 36350.0017 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 85912.75, "close_time": 1766865599999, "quote_volume": 33561.54609, "trades": 275, "taker_buy_base": 39223.3, "taker_buy_quote": 15333.70614 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 304021.82, "close_time": 1766869199999, "quote_volume": 118946.30616, "trades": 465, "taker_buy_base": 202568.97, "taker_buy_quote": 79279.78812 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.395, "volume": 443165.74, "close_time": 1766872799999, "quote_volume": 174207.9248, "trades": 344, "taker_buy_base": 381574.31, "taker_buy_quote": 149963.94399 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 432629.07, "close_time": 1766876399999, "quote_volume": 170343.72663, "trades": 716, "taker_buy_base": 188746.11, "taker_buy_quote": 74272.80191 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.398, "volume": 526822.23, "close_time": 1766879999999, "quote_volume": 209096.94211, "trades": 753, "taker_buy_base": 298530.4, "taker_buy_quote": 118396.88993 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 215913.07, "close_time": 1766883599999, "quote_volume": 85779.27674, "trades": 496, "taker_buy_base": 100715.32, "taker_buy_quote": 40016.5158 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.394, "volume": 180697.55, "close_time": 1766887199999, "quote_volume": 71428.60733, "trades": 323, "taker_buy_base": 100300.88, "taker_buy_quote": 39651.63954 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 149323.22, "close_time": 1766890799999, "quote_volume": 59058.21939, "trades": 257, "taker_buy_base": 86454.53, "taker_buy_quote": 34191.14636 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 66720.58, "close_time": 1766894399999, "quote_volume": 26376.43608, "trades": 127, "taker_buy_base": 32715.25, "taker_buy_quote": 12930.60191 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 174877.12, "close_time": 1766897999999, "quote_volume": 69160.57305, "trades": 244, "taker_buy_base": 85318.77, "taker_buy_quote": 33744.87301 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 163168.42, "close_time": 1766901599999, "quote_volume": 64524.65461, "trades": 351, "taker_buy_base": 56490.72, "taker_buy_quote": 22340.3847 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 207659.75, "close_time": 1766905199999, "quote_volume": 82276.38806, "trades": 283, "taker_buy_base": 94682.56, "taker_buy_quote": 37517.20955 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 127407.41, "close_time": 1766908799999, "quote_volume": 50430.168, "trades": 233, "taker_buy_base": 49406.44, "taker_buy_quote": 19564.1454 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 237299.77, "close_time": 1766912399999, "quote_volume": 93554.38205, "trades": 547, "taker_buy_base": 101464.67, "taker_buy_quote": 40023.88249 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 436906.85, "close_time": 1766915999999, "quote_volume": 171690.62097, "trades": 792, "taker_buy_base": 216243.48, "taker_buy_quote": 85030.69655 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 152951.44, "close_time": 1766919599999, "quote_volume": 60235.98903, "trades": 330, "taker_buy_base": 98508.32, "taker_buy_quote": 38794.2328 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.393, "high": 0.394, "low": 0.39, "close": 0.391, "volume": 279578.0, "close_time": 1766923199999, "quote_volume": 109561.39194, "trades": 408, "taker_buy_base": 101058.87, "taker_buy_quote": 39587.76438 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 443366.91, "close_time": 1766926799999, "quote_volume": 173076.22028, "trades": 700, "taker_buy_base": 208905.29, "taker_buy_quote": 81616.90987 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 236692.8, "close_time": 1766930399999, "quote_volume": 92438.05901, "trades": 610, "taker_buy_base": 116992.83, "taker_buy_quote": 45700.80318 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.392, "volume": 436521.99, "close_time": 1766933999999, "quote_volume": 171224.54112, "trades": 616, "taker_buy_base": 292594.48, "taker_buy_quote": 114692.12745 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 256749.06, "close_time": 1766937599999, "quote_volume": 100771.11969, "trades": 423, "taker_buy_base": 117909.51, "taker_buy_quote": 46287.86824 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 381545.83, "close_time": 1766941199999, "quote_volume": 149660.48824, "trades": 727, "taker_buy_base": 187197.54, "taker_buy_quote": 73480.02159 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 166253.64, "close_time": 1766944799999, "quote_volume": 65377.99737, "trades": 499, "taker_buy_base": 48178.89, "taker_buy_quote": 18960.28255 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.392, "high": 0.393, "low": 0.385, "close": 0.386, "volume": 721051.86, "close_time": 1766948399999, "quote_volume": 280373.82737, "trades": 1511, "taker_buy_base": 376550.35, "taker_buy_quote": 146538.84384 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 376041.99, "close_time": 1766951999999, "quote_volume": 145467.22863, "trades": 736, "taker_buy_base": 225901.9, "taker_buy_quote": 87466.07575 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 250224.09, "close_time": 1766955599999, "quote_volume": 96544.67638, "trades": 730, "taker_buy_base": 149789.59, "taker_buy_quote": 57845.81056 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 225947.91, "close_time": 1766959199999, "quote_volume": 87151.8616, "trades": 467, "taker_buy_base": 106561.29, "taker_buy_quote": 41107.12699 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.39, "volume": 279770.55, "close_time": 1766962799999, "quote_volume": 108282.04129, "trades": 753, "taker_buy_base": 191091.13, "taker_buy_quote": 74015.65576 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 177230.31, "close_time": 1766966399999, "quote_volume": 68983.94763, "trades": 622, "taker_buy_base": 77845.29, "taker_buy_quote": 30309.0172 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.392, "high": 0.397, "low": 0.39, "close": 0.396, "volume": 633817.86, "close_time": 1766969999999, "quote_volume": 249691.53436, "trades": 1295, "taker_buy_base": 334972.25, "taker_buy_quote": 131941.71317 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.395, "high": 0.399, "low": 0.391, "close": 0.397, "volume": 643610.98, "close_time": 1766973599999, "quote_volume": 254816.04341, "trades": 1329, "taker_buy_base": 362067.8, "taker_buy_quote": 143318.2671 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.398, "volume": 807564.68, "close_time": 1766977199999, "quote_volume": 322006.56425, "trades": 1342, "taker_buy_base": 405155.36, "taker_buy_quote": 161676.03975 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.398, "high": 0.406, "low": 0.398, "close": 0.406, "volume": 861766.45, "close_time": 1766980799999, "quote_volume": 346737.95637, "trades": 1518, "taker_buy_base": 521994.73, "taker_buy_quote": 209997.50008 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.406, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 841542.86, "close_time": 1766984399999, "quote_volume": 342260.64192, "trades": 1524, "taker_buy_base": 495580.31, "taker_buy_quote": 201696.80695 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.407, "high": 0.408, "low": 0.403, "close": 0.403, "volume": 446937.12, "close_time": 1766987999999, "quote_volume": 181144.17302, "trades": 850, "taker_buy_base": 182805.31, "taker_buy_quote": 74192.11811 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.403, "high": 0.405, "low": 0.4, "close": 0.401, "volume": 330709.16, "close_time": 1766991599999, "quote_volume": 133099.71948, "trades": 755, "taker_buy_base": 151238.06, "taker_buy_quote": 60893.28646 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.401, "high": 0.402, "low": 0.397, "close": 0.4, "volume": 520204.74, "close_time": 1766995199999, "quote_volume": 207407.63278, "trades": 995, "taker_buy_base": 189336.12, "taker_buy_quote": 75566.36075 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 414979.34, "close_time": 1766998799999, "quote_volume": 165724.15912, "trades": 721, "taker_buy_base": 193790.69, "taker_buy_quote": 77489.96552 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.398, "high": 0.398, "low": 0.388, "close": 0.392, "volume": 933604.41, "close_time": 1767002399999, "quote_volume": 367496.24524, "trades": 1461, "taker_buy_base": 454172.15, "taker_buy_quote": 178779.04703 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 960525.03, "close_time": 1767005999999, "quote_volume": 377992.92657, "trades": 1131, "taker_buy_base": 466745.71, "taker_buy_quote": 183815.47888 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.39, "volume": 459552.75, "close_time": 1767009599999, "quote_volume": 180446.78226, "trades": 573, "taker_buy_base": 205200.2, "taker_buy_quote": 80656.26978 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.39, "high": 0.391, "low": 0.381, "close": 0.386, "volume": 1096034.82, "close_time": 1767013199999, "quote_volume": 422182.55058, "trades": 2045, "taker_buy_base": 623182.16, "taker_buy_quote": 240042.70246 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 469477.85, "close_time": 1767016799999, "quote_volume": 180732.2632, "trades": 724, "taker_buy_base": 236681.16, "taker_buy_quote": 91149.03731 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.383, "high": 0.388, "low": 0.38, "close": 0.384, "volume": 1115462.38, "close_time": 1767020399999, "quote_volume": 428552.49056, "trades": 1814, "taker_buy_base": 584220.44, "taker_buy_quote": 224467.07909 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.383, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 773848.71, "close_time": 1767023999999, "quote_volume": 298747.79368, "trades": 1092, "taker_buy_base": 472501.69, "taker_buy_quote": 182584.38383 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.386, "high": 0.386, "low": 0.38, "close": 0.381, "volume": 778281.97, "close_time": 1767027599999, "quote_volume": 298010.74503, "trades": 781, "taker_buy_base": 339997.4, "taker_buy_quote": 130205.24525 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 521567.23, "close_time": 1767031199999, "quote_volume": 199040.50074, "trades": 697, "taker_buy_base": 246721.48, "taker_buy_quote": 94229.30231 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.379, "volume": 448441.44, "close_time": 1767034799999, "quote_volume": 170796.86448, "trades": 779, "taker_buy_base": 212552.53, "taker_buy_quote": 81035.64968 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.378, "high": 0.379, "low": 0.374, "close": 0.376, "volume": 1594336.08, "close_time": 1767038399999, "quote_volume": 600442.99816, "trades": 2144, "taker_buy_base": 608951.0, "taker_buy_quote": 229557.83105 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.376, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 717824.0, "close_time": 1767041999999, "quote_volume": 269320.28048, "trades": 1012, "taker_buy_base": 388034.76, "taker_buy_quote": 145623.0629 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.374, "high": 0.378, "low": 0.374, "close": 0.378, "volume": 330291.8, "close_time": 1767045599999, "quote_volume": 124259.99546, "trades": 451, "taker_buy_base": 188919.71, "taker_buy_quote": 71118.03306 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 340467.66, "close_time": 1767049199999, "quote_volume": 128184.92995, "trades": 391, "taker_buy_base": 183733.74, "taker_buy_quote": 69203.08483 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.376, "high": 0.378, "low": 0.374, "close": 0.376, "volume": 261235.17, "close_time": 1767052799999, "quote_volume": 98250.05804, "trades": 453, "taker_buy_base": 115407.07, "taker_buy_quote": 43436.21582 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 250265.47, "close_time": 1767056399999, "quote_volume": 93986.35737, "trades": 650, "taker_buy_base": 121487.47, "taker_buy_quote": 45638.47656 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 183672.86, "close_time": 1767059999999, "quote_volume": 68817.83354, "trades": 368, "taker_buy_base": 80801.81, "taker_buy_quote": 30294.15066 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 212482.55, "close_time": 1767063599999, "quote_volume": 79360.25855, "trades": 484, "taker_buy_base": 98695.3, "taker_buy_quote": 36863.44765 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.373, "high": 0.374, "low": 0.368, "close": 0.369, "volume": 979545.7, "close_time": 1767067199999, "quote_volume": 362315.10361, "trades": 1325, "taker_buy_base": 451499.38, "taker_buy_quote": 166999.59094 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.369, "high": 0.374, "low": 0.369, "close": 0.371, "volume": 432865.87, "close_time": 1767070799999, "quote_volume": 160718.82292, "trades": 1138, "taker_buy_base": 219996.27, "taker_buy_quote": 81594.41718 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.371, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 493385.71, "close_time": 1767074399999, "quote_volume": 182268.97762, "trades": 888, "taker_buy_base": 255426.05, "taker_buy_quote": 94402.51445 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 562451.63, "close_time": 1767077999999, "quote_volume": 209454.52374, "trades": 1435, "taker_buy_base": 405989.21, "taker_buy_quote": 151154.14745 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 325972.81, "close_time": 1767081599999, "quote_volume": 121778.72189, "trades": 818, "taker_buy_base": 173468.09, "taker_buy_quote": 64832.77416 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.373, "high": 0.381, "low": 0.373, "close": 0.376, "volume": 1053852.18, "close_time": 1767085199999, "quote_volume": 398726.0158, "trades": 2143, "taker_buy_base": 548072.48, "taker_buy_quote": 207381.10616 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 583699.94, "close_time": 1767088799999, "quote_volume": 219711.23344, "trades": 599, "taker_buy_base": 312873.37, "taker_buy_quote": 117837.72163 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 562688.04, "close_time": 1767092399999, "quote_volume": 211327.07481, "trades": 619, "taker_buy_base": 244239.48, "taker_buy_quote": 91754.79182 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 242452.66, "close_time": 1767095999999, "quote_volume": 90944.85911, "trades": 321, "taker_buy_base": 92695.34, "taker_buy_quote": 34786.01074 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 273884.93, "close_time": 1767099599999, "quote_volume": 102867.99546, "trades": 383, "taker_buy_base": 150160.26, "taker_buy_quote": 56411.98531 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 324649.11, "close_time": 1767103199999, "quote_volume": 121717.81018, "trades": 512, "taker_buy_base": 154356.99, "taker_buy_quote": 57900.54261 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.373, "high": 0.375, "low": 0.367, "close": 0.373, "volume": 1939272.06, "close_time": 1767106799999, "quote_volume": 717650.72222, "trades": 2554, "taker_buy_base": 907920.96, "taker_buy_quote": 336316.54847 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.374, "high": 0.376, "low": 0.37, "close": 0.375, "volume": 903231.85, "close_time": 1767110399999, "quote_volume": 336050.97564, "trades": 1157, "taker_buy_base": 427509.19, "taker_buy_quote": 159154.40629 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.375, "high": 0.377, "low": 0.372, "close": 0.373, "volume": 623291.8, "close_time": 1767113999999, "quote_volume": 233650.42863, "trades": 887, "taker_buy_base": 281675.76, "taker_buy_quote": 105652.68336 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.374, "high": 0.374, "low": 0.365, "close": 0.365, "volume": 1977768.02, "close_time": 1767117599999, "quote_volume": 731414.17313, "trades": 5457, "taker_buy_base": 791576.18, "taker_buy_quote": 292880.45722 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.365, "high": 0.367, "low": 0.362, "close": 0.363, "volume": 1023836.88, "close_time": 1767121199999, "quote_volume": 373550.70542, "trades": 4666, "taker_buy_base": 468035.72, "taker_buy_quote": 170827.6163 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.363, "high": 0.365, "low": 0.358, "close": 0.36, "volume": 1397537.6, "close_time": 1767124799999, "quote_volume": 505146.04901, "trades": 5141, "taker_buy_base": 655373.14, "taker_buy_quote": 237133.27642 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.36, "high": 0.364, "low": 0.358, "close": 0.359, "volume": 814347.99, "close_time": 1767128399999, "quote_volume": 293351.57587, "trades": 4462, "taker_buy_base": 396184.74, "taker_buy_quote": 142812.31236 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 468738.1, "close_time": 1767131999999, "quote_volume": 168467.76213, "trades": 3679, "taker_buy_base": 242640.59, "taker_buy_quote": 87238.40052 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 348722.1, "close_time": 1767135599999, "quote_volume": 125734.23454, "trades": 755, "taker_buy_base": 146371.06, "taker_buy_quote": 52794.03264 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 370639.36, "close_time": 1767139199999, "quote_volume": 133370.86416, "trades": 1071, "taker_buy_base": 231017.3, "taker_buy_quote": 83169.79655 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.359, "high": 0.361, "low": 0.353, "close": 0.354, "volume": 1274255.46, "close_time": 1767142799999, "quote_volume": 453613.60812, "trades": 2175, "taker_buy_base": 600700.58, "taker_buy_quote": 213744.83765 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.354, "high": 0.359, "low": 0.354, "close": 0.356, "volume": 1043445.75, "close_time": 1767146399999, "quote_volume": 371686.16661, "trades": 1721, "taker_buy_base": 521753.49, "taker_buy_quote": 185864.27506 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.356, "high": 0.356, "low": 0.348, "close": 0.349, "volume": 1416652.54, "close_time": 1767149999999, "quote_volume": 497091.49661, "trades": 1794, "taker_buy_base": 632340.46, "taker_buy_quote": 221779.23942 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 1419619.04, "close_time": 1767153599999, "quote_volume": 497149.85235, "trades": 1635, "taker_buy_base": 621677.14, "taker_buy_quote": 217747.53546 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.35, "high": 0.355, "low": 0.347, "close": 0.35, "volume": 1567432.83, "close_time": 1767157199999, "quote_volume": 549064.59189, "trades": 2199, "taker_buy_base": 832541.66, "taker_buy_quote": 291722.28866 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 974585.79, "close_time": 1767160799999, "quote_volume": 342827.75797, "trades": 1092, "taker_buy_base": 498682.93, "taker_buy_quote": 175450.60784 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.351, "high": 0.357, "low": 0.351, "close": 0.355, "volume": 1630231.01, "close_time": 1767164399999, "quote_volume": 578490.48061, "trades": 1803, "taker_buy_base": 943858.57, "taker_buy_quote": 334838.22542 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.356, "high": 0.36, "low": 0.355, "close": 0.36, "volume": 1282361.22, "close_time": 1767167999999, "quote_volume": 457118.13144, "trades": 2209, "taker_buy_base": 614641.06, "taker_buy_quote": 219379.26789 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 1033966.97, "close_time": 1767171599999, "quote_volume": 371791.77628, "trades": 1960, "taker_buy_base": 548058.21, "taker_buy_quote": 197119.56727 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 1242701.67, "close_time": 1767175199999, "quote_volume": 447043.52287, "trades": 1532, "taker_buy_base": 574235.38, "taker_buy_quote": 206640.86613 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.36, "high": 0.361, "low": 0.356, "close": 0.356, "volume": 422046.03, "close_time": 1767178799999, "quote_volume": 151362.13351, "trades": 536, "taker_buy_base": 147667.43, "taker_buy_quote": 52976.05234 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 502523.99, "close_time": 1767182399999, "quote_volume": 179848.60055, "trades": 736, "taker_buy_base": 286773.76, "taker_buy_quote": 102642.26065 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 743199.49, "close_time": 1767185999999, "quote_volume": 266161.24506, "trades": 836, "taker_buy_base": 364412.72, "taker_buy_quote": 130559.49291 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.356, "high": 0.36, "low": 0.355, "close": 0.359, "volume": 428039.35, "close_time": 1767189599999, "quote_volume": 153086.09174, "trades": 548, "taker_buy_base": 203869.04, "taker_buy_quote": 72915.6861 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 1378420.32, "close_time": 1767193199999, "quote_volume": 490814.0927, "trades": 1721, "taker_buy_base": 584347.34, "taker_buy_quote": 208302.39431 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.356, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 1045630.52, "close_time": 1767196799999, "quote_volume": 371005.18216, "trades": 1716, "taker_buy_base": 400251.55, "taker_buy_quote": 141996.885 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.353, "high": 0.354, "low": 0.339, "close": 0.345, "volume": 2329103.59, "close_time": 1767200399999, "quote_volume": 806718.28657, "trades": 3093, "taker_buy_base": 1204591.41, "taker_buy_quote": 417071.18562 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 1046707.14, "close_time": 1767203999999, "quote_volume": 361018.42157, "trades": 1224, "taker_buy_base": 452387.78, "taker_buy_quote": 156119.73297 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.345, "high": 0.349, "low": 0.343, "close": 0.346, "volume": 632311.23, "close_time": 1767207599999, "quote_volume": 219559.69576, "trades": 895, "taker_buy_base": 315174.3, "taker_buy_quote": 109500.08436 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.346, "high": 0.354, "low": 0.346, "close": 0.35, "volume": 797855.17, "close_time": 1767211199999, "quote_volume": 279200.58895, "trades": 1071, "taker_buy_base": 361123.94, "taker_buy_quote": 126327.82806 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.349, "high": 0.351, "low": 0.345, "close": 0.35, "volume": 1163201.14, "close_time": 1767214799999, "quote_volume": 405423.49181, "trades": 1462, "taker_buy_base": 537517.23, "taker_buy_quote": 187368.11007 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 369507.09, "close_time": 1767218399999, "quote_volume": 129279.62406, "trades": 411, "taker_buy_base": 195434.53, "taker_buy_quote": 68418.19231 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.347, "volume": 150702.38, "close_time": 1767221999999, "quote_volume": 52547.61263, "trades": 355, "taker_buy_base": 55013.42, "taker_buy_quote": 19194.70449 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 358058.74, "close_time": 1767225599999, "quote_volume": 124481.50376, "trades": 429, "taker_buy_base": 169597.03, "taker_buy_quote": 58975.20293 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.348, "high": 0.352, "low": 0.348, "close": 0.349, "volume": 389135.67, "close_time": 1767229199999, "quote_volume": 136235.88735, "trades": 466, "taker_buy_base": 207808.34, "taker_buy_quote": 72745.03238 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.346, "volume": 353595.49, "close_time": 1767232799999, "quote_volume": 123051.87685, "trades": 440, "taker_buy_base": 115168.06, "taker_buy_quote": 40158.39451 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 270592.66, "close_time": 1767236399999, "quote_volume": 93621.03889, "trades": 291, "taker_buy_base": 134918.35, "taker_buy_quote": 46696.66748 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 134868.34, "close_time": 1767239999999, "quote_volume": 46441.88673, "trades": 269, "taker_buy_base": 46746.2, "taker_buy_quote": 16114.0686 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 461992.5, "close_time": 1767243599999, "quote_volume": 158896.61864, "trades": 643, "taker_buy_base": 223546.73, "taker_buy_quote": 76922.31655 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 269397.86, "close_time": 1767247199999, "quote_volume": 93269.52519, "trades": 360, "taker_buy_base": 142864.89, "taker_buy_quote": 49463.39038 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 161849.13, "close_time": 1767250799999, "quote_volume": 56082.74893, "trades": 307, "taker_buy_base": 62512.5, "taker_buy_quote": 21679.24042 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 375615.27, "close_time": 1767254399999, "quote_volume": 130129.25615, "trades": 341, "taker_buy_base": 217937.7, "taker_buy_quote": 75540.17429 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 312037.5, "close_time": 1767257999999, "quote_volume": 108495.87403, "trades": 314, "taker_buy_base": 179043.46, "taker_buy_quote": 62298.31139 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 310063.19, "close_time": 1767261599999, "quote_volume": 108644.80804, "trades": 301, "taker_buy_base": 169305.55, "taker_buy_quote": 59360.6948 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 737643.7, "close_time": 1767265199999, "quote_volume": 258062.68146, "trades": 480, "taker_buy_base": 425423.14, "taker_buy_quote": 148797.53501 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 267387.1, "close_time": 1767268799999, "quote_volume": 94027.83771, "trades": 281, "taker_buy_base": 151390.05, "taker_buy_quote": 53275.6585 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 541394.43, "close_time": 1767272399999, "quote_volume": 189579.34968, "trades": 740, "taker_buy_base": 237323.04, "taker_buy_quote": 83094.77689 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.35, "high": 0.356, "low": 0.35, "close": 0.355, "volume": 448589.07, "close_time": 1767275999999, "quote_volume": 158404.53716, "trades": 598, "taker_buy_base": 276884.32, "taker_buy_quote": 97754.76541 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.355, "high": 0.36, "low": 0.353, "close": 0.357, "volume": 969724.86, "close_time": 1767279599999, "quote_volume": 345664.43814, "trades": 1175, "taker_buy_base": 609390.23, "taker_buy_quote": 217335.46933 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.358, "high": 0.362, "low": 0.357, "close": 0.359, "volume": 1182071.67, "close_time": 1767283199999, "quote_volume": 423847.21118, "trades": 1315, "taker_buy_base": 665841.59, "taker_buy_quote": 238753.40674 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.358, "volume": 689744.51, "close_time": 1767286799999, "quote_volume": 247480.54024, "trades": 909, "taker_buy_base": 278026.22, "taker_buy_quote": 99773.22127 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.358, "high": 0.366, "low": 0.358, "close": 0.364, "volume": 960287.46, "close_time": 1767290399999, "quote_volume": 348540.60613, "trades": 1201, "taker_buy_base": 576534.26, "taker_buy_quote": 209233.54227 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.364, "high": 0.367, "low": 0.361, "close": 0.363, "volume": 1178114.15, "close_time": 1767293999999, "quote_volume": 428488.8786, "trades": 1285, "taker_buy_base": 541678.02, "taker_buy_quote": 197180.10788 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.364, "high": 0.371, "low": 0.362, "close": 0.371, "volume": 540802.48, "close_time": 1767297599999, "quote_volume": 197275.17335, "trades": 737, "taker_buy_base": 308508.34, "taker_buy_quote": 112638.89454 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.37, "high": 0.373, "low": 0.368, "close": 0.369, "volume": 1069362.63, "close_time": 1767301199999, "quote_volume": 396446.5089, "trades": 1356, "taker_buy_base": 529558.4, "taker_buy_quote": 196400.4793 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.369, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 454278.32, "close_time": 1767304799999, "quote_volume": 167509.31702, "trades": 518, "taker_buy_base": 209358.22, "taker_buy_quote": 77276.68217 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.368, "high": 0.374, "low": 0.366, "close": 0.373, "volume": 521892.18, "close_time": 1767308399999, "quote_volume": 192279.83954, "trades": 741, "taker_buy_base": 288286.79, "taker_buy_quote": 106390.37082 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.374, "high": 0.383, "low": 0.372, "close": 0.382, "volume": 1524493.66, "close_time": 1767311999999, "quote_volume": 575853.3429, "trades": 2860, "taker_buy_base": 784813.69, "taker_buy_quote": 296568.39366 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.383, "high": 0.383, "low": 0.377, "close": 0.379, "volume": 1117513.98, "close_time": 1767315599999, "quote_volume": 424310.57976, "trades": 2227, "taker_buy_base": 546197.44, "taker_buy_quote": 207498.18565 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.382, "volume": 788414.67, "close_time": 1767319199999, "quote_volume": 299991.38177, "trades": 1446, "taker_buy_base": 402026.01, "taker_buy_quote": 152956.64007 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 587323.74, "close_time": 1767322799999, "quote_volume": 223231.86188, "trades": 902, "taker_buy_base": 311496.21, "taker_buy_quote": 118397.43431 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 1193132.49, "close_time": 1767326399999, "quote_volume": 457226.02672, "trades": 2016, "taker_buy_base": 585491.96, "taker_buy_quote": 224450.07935 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.379, "volume": 343825.04, "close_time": 1767329999999, "quote_volume": 131166.84067, "trades": 693, "taker_buy_base": 159366.97, "taker_buy_quote": 60826.65706 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.38, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 409845.12, "close_time": 1767333599999, "quote_volume": 155284.21806, "trades": 662, "taker_buy_base": 212301.02, "taker_buy_quote": 80474.95148 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 581802.25, "close_time": 1767337199999, "quote_volume": 221660.08125, "trades": 945, "taker_buy_base": 289670.78, "taker_buy_quote": 110367.9933 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.38, "high": 0.38, "low": 0.375, "close": 0.376, "volume": 576491.5, "close_time": 1767340799999, "quote_volume": 217500.25928, "trades": 749, "taker_buy_base": 219478.3, "taker_buy_quote": 82869.75834 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 625784.34, "close_time": 1767344399999, "quote_volume": 235566.14452, "trades": 922, "taker_buy_base": 245876.06, "taker_buy_quote": 92577.45083 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.376, "high": 0.386, "low": 0.376, "close": 0.384, "volume": 741650.81, "close_time": 1767347999999, "quote_volume": 282985.83829, "trades": 1578, "taker_buy_base": 386340.55, "taker_buy_quote": 147375.04068 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.384, "high": 0.389, "low": 0.383, "close": 0.388, "volume": 1254180.64, "close_time": 1767351599999, "quote_volume": 484319.12482, "trades": 2634, "taker_buy_base": 613427.14, "taker_buy_quote": 236928.0408 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.387, "high": 0.388, "low": 0.381, "close": 0.382, "volume": 750757.84, "close_time": 1767355199999, "quote_volume": 288515.78672, "trades": 1873, "taker_buy_base": 316298.42, "taker_buy_quote": 121598.88626 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.382, "high": 0.391, "low": 0.38, "close": 0.389, "volume": 1041509.14, "close_time": 1767358799999, "quote_volume": 400974.3344, "trades": 2837, "taker_buy_base": 484843.4, "taker_buy_quote": 186778.5083 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.389, "high": 0.391, "low": 0.387, "close": 0.387, "volume": 987380.59, "close_time": 1767362399999, "quote_volume": 384344.53934, "trades": 2222, "taker_buy_base": 536585.0, "taker_buy_quote": 208990.14268 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.386, "high": 0.394, "low": 0.382, "close": 0.391, "volume": 1792379.34, "close_time": 1767365999999, "quote_volume": 695713.90319, "trades": 4184, "taker_buy_base": 934693.76, "taker_buy_quote": 363504.64078 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.391, "high": 0.395, "low": 0.385, "close": 0.392, "volume": 895083.04, "close_time": 1767369599999, "quote_volume": 349194.28257, "trades": 3029, "taker_buy_base": 415141.73, "taker_buy_quote": 162129.40964 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.392, "high": 0.398, "low": 0.388, "close": 0.397, "volume": 2074004.12, "close_time": 1767373199999, "quote_volume": 816477.51654, "trades": 5240, "taker_buy_base": 929381.01, "taker_buy_quote": 366519.15447 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.397, "high": 0.403, "low": 0.394, "close": 0.397, "volume": 1485433.29, "close_time": 1767376799999, "quote_volume": 591292.54179, "trades": 3646, "taker_buy_base": 625466.85, "taker_buy_quote": 248964.39858 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.396, "high": 0.4, "low": 0.389, "close": 0.391, "volume": 1119243.15, "close_time": 1767380399999, "quote_volume": 442147.07439, "trades": 1979, "taker_buy_base": 392368.59, "taker_buy_quote": 155330.49274 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.392, "high": 0.398, "low": 0.391, "close": 0.396, "volume": 344607.57, "close_time": 1767383999999, "quote_volume": 136052.28402, "trades": 962, "taker_buy_base": 195886.08, "taker_buy_quote": 77344.32496 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.397, "high": 0.398, "low": 0.391, "close": 0.392, "volume": 548764.57, "close_time": 1767387599999, "quote_volume": 216319.44921, "trades": 1079, "taker_buy_base": 212413.62, "taker_buy_quote": 83852.33846 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.392, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 555927.79, "close_time": 1767391199999, "quote_volume": 219683.3308, "trades": 1023, "taker_buy_base": 292497.81, "taker_buy_quote": 115565.42444 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.4, "volume": 696824.55, "close_time": 1767394799999, "quote_volume": 277969.55504, "trades": 1469, "taker_buy_base": 458900.74, "taker_buy_quote": 183046.12063 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 435225.14, "close_time": 1767398399999, "quote_volume": 173696.71906, "trades": 795, "taker_buy_base": 221447.84, "taker_buy_quote": 88390.25479 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.402, "low": 0.398, "close": 0.398, "volume": 400847.1, "close_time": 1767401999999, "quote_volume": 160252.5063, "trades": 1165, "taker_buy_base": 169674.82, "taker_buy_quote": 67899.05494 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 418939.66, "close_time": 1767405599999, "quote_volume": 166730.90701, "trades": 993, "taker_buy_base": 219495.24, "taker_buy_quote": 87416.92692 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.399, "high": 0.403, "low": 0.397, "close": 0.401, "volume": 630801.01, "close_time": 1767409199999, "quote_volume": 252476.25199, "trades": 994, "taker_buy_base": 388414.49, "taker_buy_quote": 155663.49573 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.401, "high": 0.406, "low": 0.398, "close": 0.404, "volume": 374801.8, "close_time": 1767412799999, "quote_volume": 150492.92706, "trades": 856, "taker_buy_base": 212087.27, "taker_buy_quote": 85165.94499 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 837967.31, "close_time": 1767416399999, "quote_volume": 337972.92528, "trades": 1019, "taker_buy_base": 411680.19, "taker_buy_quote": 166204.34908 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.404, "volume": 735280.05, "close_time": 1767419999999, "quote_volume": 297833.67194, "trades": 1239, "taker_buy_base": 385830.1, "taker_buy_quote": 156288.51247 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.405, "high": 0.406, "low": 0.393, "close": 0.394, "volume": 1245849.14, "close_time": 1767423599999, "quote_volume": 497825.76615, "trades": 2017, "taker_buy_base": 446035.38, "taker_buy_quote": 178804.194 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.394, "high": 0.395, "low": 0.386, "close": 0.388, "volume": 1298968.07, "close_time": 1767427199999, "quote_volume": 505998.86957, "trades": 2321, "taker_buy_base": 579879.18, "taker_buy_quote": 226039.11575 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.388, "high": 0.392, "low": 0.386, "close": 0.388, "volume": 495021.57, "close_time": 1767430799999, "quote_volume": 192546.16684, "trades": 904, "taker_buy_base": 214815.09, "taker_buy_quote": 83567.50089 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.388, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 767342.66, "close_time": 1767434399999, "quote_volume": 298583.31654, "trades": 1001, "taker_buy_base": 406495.77, "taker_buy_quote": 158212.94302 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 324194.3, "close_time": 1767437999999, "quote_volume": 126558.3992, "trades": 601, "taker_buy_base": 165078.23, "taker_buy_quote": 64460.86596 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.393, "volume": 468781.46, "close_time": 1767441599999, "quote_volume": 183200.40061, "trades": 569, "taker_buy_base": 217322.94, "taker_buy_quote": 84968.38429 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.395, "volume": 393435.74, "close_time": 1767445199999, "quote_volume": 154791.55652, "trades": 600, "taker_buy_base": 151582.61, "taker_buy_quote": 59646.46375 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.394, "high": 0.409, "low": 0.394, "close": 0.4, "volume": 2270136.98, "close_time": 1767448799999, "quote_volume": 915169.02189, "trades": 3487, "taker_buy_base": 1146054.74, "taker_buy_quote": 461422.49014 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4, "high": 0.407, "low": 0.399, "close": 0.406, "volume": 821106.6, "close_time": 1767452399999, "quote_volume": 331730.80988, "trades": 901, "taker_buy_base": 398132.42, "taker_buy_quote": 160761.99643 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.406, "high": 0.409, "low": 0.402, "close": 0.406, "volume": 1332552.52, "close_time": 1767455999999, "quote_volume": 540870.54933, "trades": 1610, "taker_buy_base": 641136.04, "taker_buy_quote": 260132.47077 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.406, "high": 0.429, "low": 0.406, "close": 0.425, "volume": 4594976.06, "close_time": 1767459599999, "quote_volume": 1922055.2292, "trades": 6614, "taker_buy_base": 2529866.04, "taker_buy_quote": 1056493.6161 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.426, "high": 0.426, "low": 0.416, "close": 0.417, "volume": 880027.24, "close_time": 1767463199999, "quote_volume": 370169.50194, "trades": 1760, "taker_buy_base": 380898.24, "taker_buy_quote": 160191.79544 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.417, "high": 0.418, "low": 0.412, "close": 0.418, "volume": 862375.53, "close_time": 1767466799999, "quote_volume": 357449.15603, "trades": 1174, "taker_buy_base": 376168.88, "taker_buy_quote": 156005.48532 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.418, "high": 0.418, "low": 0.412, "close": 0.413, "volume": 553584.82, "close_time": 1767470399999, "quote_volume": 229465.91222, "trades": 932, "taker_buy_base": 247856.34, "taker_buy_quote": 102767.80637 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.413, "high": 0.414, "low": 0.409, "close": 0.412, "volume": 444973.0, "close_time": 1767473999999, "quote_volume": 182749.70563, "trades": 770, "taker_buy_base": 236166.79, "taker_buy_quote": 97051.18902 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.411, "high": 0.414, "low": 0.409, "close": 0.411, "volume": 361292.96, "close_time": 1767477599999, "quote_volume": 148693.65717, "trades": 741, "taker_buy_base": 174464.53, "taker_buy_quote": 71841.06147 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.412, "high": 0.418, "low": 0.41, "close": 0.418, "volume": 363539.72, "close_time": 1767481199999, "quote_volume": 150883.74401, "trades": 762, "taker_buy_base": 228863.83, "taker_buy_quote": 94976.47264 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 351382.89, "close_time": 1767484799999, "quote_volume": 146872.38273, "trades": 692, "taker_buy_base": 169666.12, "taker_buy_quote": 70923.96992 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.423, "low": 0.415, "close": 0.42, "volume": 808727.17, "close_time": 1767488399999, "quote_volume": 338628.1223, "trades": 1914, "taker_buy_base": 423176.7, "taker_buy_quote": 177286.82577 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.42, "high": 0.421, "low": 0.415, "close": 0.417, "volume": 465129.67, "close_time": 1767491999999, "quote_volume": 194385.16169, "trades": 688, "taker_buy_base": 171487.33, "taker_buy_quote": 71541.51605 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 321659.4, "close_time": 1767495599999, "quote_volume": 134632.01777, "trades": 648, "taker_buy_base": 174234.53, "taker_buy_quote": 72959.01377 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.418, "high": 0.423, "low": 0.418, "close": 0.422, "volume": 519320.84, "close_time": 1767499199999, "quote_volume": 219075.60148, "trades": 964, "taker_buy_base": 248954.92, "taker_buy_quote": 105022.82898 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.419, "volume": 516388.76, "close_time": 1767502799999, "quote_volume": 217727.60017, "trades": 840, "taker_buy_base": 253727.79, "taker_buy_quote": 106998.8907 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.42, "high": 0.424, "low": 0.419, "close": 0.424, "volume": 645889.8, "close_time": 1767506399999, "quote_volume": 271665.58264, "trades": 1593, "taker_buy_base": 245916.28, "taker_buy_quote": 103507.40318 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.424, "high": 0.426, "low": 0.416, "close": 0.416, "volume": 795614.39, "close_time": 1767509999999, "quote_volume": 335086.28531, "trades": 1431, "taker_buy_base": 315039.55, "taker_buy_quote": 132872.58271 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.417, "high": 0.42, "low": 0.414, "close": 0.417, "volume": 386124.54, "close_time": 1767513599999, "quote_volume": 160840.69251, "trades": 738, "taker_buy_base": 166370.4, "taker_buy_quote": 69322.21676 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.417, "high": 0.418, "low": 0.413, "close": 0.416, "volume": 779176.41, "close_time": 1767517199999, "quote_volume": 323876.37486, "trades": 1241, "taker_buy_base": 342010.0, "taker_buy_quote": 142172.66254 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.416, "high": 0.422, "low": 0.415, "close": 0.42, "volume": 774714.46, "close_time": 1767520799999, "quote_volume": 324733.92679, "trades": 1618, "taker_buy_base": 373116.01, "taker_buy_quote": 156422.41839 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.421, "high": 0.423, "low": 0.418, "close": 0.419, "volume": 667677.92, "close_time": 1767524399999, "quote_volume": 280861.15118, "trades": 975, "taker_buy_base": 309888.03, "taker_buy_quote": 130454.37775 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.42, "volume": 406772.38, "close_time": 1767527999999, "quote_volume": 170152.89439, "trades": 913, "taker_buy_base": 213002.53, "taker_buy_quote": 89122.00339 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.42, "high": 0.424, "low": 0.419, "close": 0.42, "volume": 486787.75, "close_time": 1767531599999, "quote_volume": 204958.18564, "trades": 1003, "taker_buy_base": 233369.83, "taker_buy_quote": 98233.58539 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.42, "high": 0.424, "low": 0.416, "close": 0.424, "volume": 598182.24, "close_time": 1767535199999, "quote_volume": 250583.19687, "trades": 1107, "taker_buy_base": 272380.15, "taker_buy_quote": 114239.99622 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.424, "high": 0.426, "low": 0.42, "close": 0.425, "volume": 554318.84, "close_time": 1767538799999, "quote_volume": 234512.90891, "trades": 1122, "taker_buy_base": 271521.63, "taker_buy_quote": 114951.92625 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 664057.34, "close_time": 1767542399999, "quote_volume": 282325.76694, "trades": 1323, "taker_buy_base": 289258.41, "taker_buy_quote": 123007.60376 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.425, "high": 0.431, "low": 0.425, "close": 0.431, "volume": 737995.85, "close_time": 1767545999999, "quote_volume": 316040.82412, "trades": 1494, "taker_buy_base": 380197.51, "taker_buy_quote": 162851.42979 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 503248.56, "close_time": 1767549599999, "quote_volume": 216332.04637, "trades": 1147, "taker_buy_base": 237532.42, "taker_buy_quote": 102147.82177 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.43, "high": 0.431, "low": 0.422, "close": 0.426, "volume": 409992.01, "close_time": 1767553199999, "quote_volume": 174837.6511, "trades": 1302, "taker_buy_base": 191478.3, "taker_buy_quote": 81645.12769 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.425, "high": 0.425, "low": 0.418, "close": 0.422, "volume": 536082.28, "close_time": 1767556799999, "quote_volume": 225324.91325, "trades": 1797, "taker_buy_base": 209587.31, "taker_buy_quote": 88185.95989 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.422, "high": 0.423, "low": 0.415, "close": 0.418, "volume": 680678.06, "close_time": 1767560399999, "quote_volume": 284770.963, "trades": 1656, "taker_buy_base": 300846.96, "taker_buy_quote": 125837.60335 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.418, "high": 0.422, "low": 0.416, "close": 0.419, "volume": 324127.11, "close_time": 1767563999999, "quote_volume": 135866.20777, "trades": 945, "taker_buy_base": 172239.58, "taker_buy_quote": 72266.01896 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.419, "high": 0.424, "low": 0.418, "close": 0.42, "volume": 194702.01, "close_time": 1767567599999, "quote_volume": 81889.44387, "trades": 660, "taker_buy_base": 104725.85, "taker_buy_quote": 44056.55894 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.421, "high": 0.425, "low": 0.42, "close": 0.421, "volume": 242941.15, "close_time": 1767571199999, "quote_volume": 102840.06422, "trades": 940, "taker_buy_base": 107061.83, "taker_buy_quote": 45338.43078 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.422, "high": 0.425, "low": 0.419, "close": 0.422, "volume": 610110.21, "close_time": 1767574799999, "quote_volume": 257430.37594, "trades": 1810, "taker_buy_base": 307195.1, "taker_buy_quote": 129722.37333 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.422, "high": 0.437, "low": 0.422, "close": 0.431, "volume": 1185445.03, "close_time": 1767578399999, "quote_volume": 509291.05345, "trades": 2954, "taker_buy_base": 737964.62, "taker_buy_quote": 317721.09061 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.432, "high": 0.433, "low": 0.422, "close": 0.425, "volume": 471026.61, "close_time": 1767581999999, "quote_volume": 200369.13185, "trades": 1646, "taker_buy_base": 176870.42, "taker_buy_quote": 75333.05123 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.425, "high": 0.426, "low": 0.42, "close": 0.422, "volume": 404269.17, "close_time": 1767585599999, "quote_volume": 170899.25335, "trades": 877, "taker_buy_base": 148477.03, "taker_buy_quote": 62936.1267 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.422, "high": 0.423, "low": 0.412, "close": 0.415, "volume": 673497.92, "close_time": 1767589199999, "quote_volume": 279799.74744, "trades": 1452, "taker_buy_base": 158969.33, "taker_buy_quote": 66112.38376 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.415, "high": 0.418, "low": 0.412, "close": 0.412, "volume": 545162.7, "close_time": 1767592799999, "quote_volume": 226237.01847, "trades": 885, "taker_buy_base": 205517.29, "taker_buy_quote": 85470.00133 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.412, "volume": 410543.44, "close_time": 1767596399999, "quote_volume": 169002.39933, "trades": 963, "taker_buy_base": 173544.37, "taker_buy_quote": 71445.45176 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.412, "high": 0.417, "low": 0.411, "close": 0.416, "volume": 336934.17, "close_time": 1767599999999, "quote_volume": 139460.27698, "trades": 945, "taker_buy_base": 158404.66, "taker_buy_quote": 65671.65117 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.412, "volume": 247923.33, "close_time": 1767603599999, "quote_volume": 102743.69127, "trades": 668, "taker_buy_base": 123775.36, "taker_buy_quote": 51299.97399 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.412, "volume": 294875.33, "close_time": 1767607199999, "quote_volume": 121300.32855, "trades": 1204, "taker_buy_base": 165461.08, "taker_buy_quote": 68089.59993 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.413, "high": 0.415, "low": 0.409, "close": 0.41, "volume": 449067.14, "close_time": 1767610799999, "quote_volume": 184819.56668, "trades": 1205, "taker_buy_base": 181670.32, "taker_buy_quote": 74813.80848 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 161686.27, "close_time": 1767614399999, "quote_volume": 66450.10782, "trades": 571, "taker_buy_base": 89191.6, "taker_buy_quote": 36679.57196 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.413, "volume": 332031.64, "close_time": 1767617999999, "quote_volume": 136860.04692, "trades": 980, "taker_buy_base": 131942.96, "taker_buy_quote": 54375.94464 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 795387.33, "close_time": 1767621599999, "quote_volume": 326329.89387, "trades": 1288, "taker_buy_base": 169511.1, "taker_buy_quote": 69679.20488 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.411, "high": 0.422, "low": 0.41, "close": 0.419, "volume": 629959.0, "close_time": 1767625199999, "quote_volume": 261871.44904, "trades": 1921, "taker_buy_base": 290333.28, "taker_buy_quote": 120878.87587 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.42, "high": 0.429, "low": 0.416, "close": 0.429, "volume": 910727.51, "close_time": 1767628799999, "quote_volume": 384779.13154, "trades": 2930, "taker_buy_base": 520403.04, "taker_buy_quote": 220168.5939 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.428, "high": 0.43, "low": 0.421, "close": 0.422, "volume": 700423.22, "close_time": 1767632399999, "quote_volume": 298328.04296, "trades": 1898, "taker_buy_base": 412095.87, "taker_buy_quote": 175489.02489 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.423, "high": 0.43, "low": 0.416, "close": 0.427, "volume": 483209.25, "close_time": 1767635999999, "quote_volume": 204599.492, "trades": 1647, "taker_buy_base": 215489.72, "taker_buy_quote": 91474.12308 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.428, "high": 0.433, "low": 0.425, "close": 0.432, "volume": 531116.43, "close_time": 1767639599999, "quote_volume": 227986.40031, "trades": 1771, "taker_buy_base": 209970.93, "taker_buy_quote": 90156.78827 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.433, "high": 0.446, "low": 0.43, "close": 0.437, "volume": 2878856.73, "close_time": 1767643199999, "quote_volume": 1264342.83031, "trades": 6008, "taker_buy_base": 1645493.96, "taker_buy_quote": 722498.11195 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.438, "high": 0.445, "low": 0.437, "close": 0.44, "volume": 834195.81, "close_time": 1767646799999, "quote_volume": 368017.91875, "trades": 2404, "taker_buy_base": 421146.81, "taker_buy_quote": 185709.30093 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.44, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 643150.83, "close_time": 1767650399999, "quote_volume": 284282.68235, "trades": 1608, "taker_buy_base": 294723.06, "taker_buy_quote": 130295.21706 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.441, "high": 0.459, "low": 0.44, "close": 0.457, "volume": 903614.98, "close_time": 1767653999999, "quote_volume": 407907.79132, "trades": 2293, "taker_buy_base": 578324.77, "taker_buy_quote": 261390.17863 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.457, "high": 0.462, "low": 0.452, "close": 0.453, "volume": 983393.13, "close_time": 1767657599999, "quote_volume": 448458.2891, "trades": 2606, "taker_buy_base": 323636.29, "taker_buy_quote": 147642.92817 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.455, "low": 0.445, "close": 0.45, "volume": 847559.12, "close_time": 1767661199999, "quote_volume": 381455.49222, "trades": 2140, "taker_buy_base": 427633.16, "taker_buy_quote": 192641.53715 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.451, "high": 0.462, "low": 0.447, "close": 0.447, "volume": 795611.39, "close_time": 1767664799999, "quote_volume": 361544.38514, "trades": 2341, "taker_buy_base": 337733.65, "taker_buy_quote": 153632.15856 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.448, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 330364.6, "close_time": 1767668399999, "quote_volume": 147948.17711, "trades": 1246, "taker_buy_base": 170207.73, "taker_buy_quote": 76252.49532 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.447, "high": 0.453, "low": 0.447, "close": 0.451, "volume": 435748.67, "close_time": 1767671999999, "quote_volume": 196023.32013, "trades": 1479, "taker_buy_base": 231435.86, "taker_buy_quote": 104184.65961 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.451, "high": 0.462, "low": 0.45, "close": 0.457, "volume": 652685.31, "close_time": 1767675599999, "quote_volume": 298380.98621, "trades": 2016, "taker_buy_base": 332868.25, "taker_buy_quote": 152335.02852 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.457, "high": 0.458, "low": 0.449, "close": 0.45, "volume": 596443.59, "close_time": 1767679199999, "quote_volume": 270258.18967, "trades": 1391, "taker_buy_base": 270253.55, "taker_buy_quote": 122475.42985 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.45, "high": 0.451, "low": 0.444, "close": 0.444, "volume": 801655.41, "close_time": 1767682799999, "quote_volume": 358767.42564, "trades": 1874, "taker_buy_base": 325717.28, "taker_buy_quote": 145829.49435 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.445, "high": 0.446, "low": 0.436, "close": 0.439, "volume": 688740.54, "close_time": 1767686399999, "quote_volume": 304029.73591, "trades": 1740, "taker_buy_base": 231352.68, "taker_buy_quote": 101982.29689 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.44, "high": 0.445, "low": 0.439, "close": 0.439, "volume": 399709.65, "close_time": 1767689999999, "quote_volume": 176775.30388, "trades": 1382, "taker_buy_base": 196174.12, "taker_buy_quote": 86786.06442 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 353217.49, "close_time": 1767693599999, "quote_volume": 155964.51507, "trades": 1151, "taker_buy_base": 202599.45, "taker_buy_quote": 89497.5918 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 402187.95, "close_time": 1767697199999, "quote_volume": 178081.62434, "trades": 1283, "taker_buy_base": 207539.34, "taker_buy_quote": 91929.20653 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.442, "high": 0.449, "low": 0.442, "close": 0.447, "volume": 289900.36, "close_time": 1767700799999, "quote_volume": 129377.32816, "trades": 1170, "taker_buy_base": 156689.01, "taker_buy_quote": 69929.73688 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.448, "high": 0.456, "low": 0.446, "close": 0.454, "volume": 558839.27, "close_time": 1767704399999, "quote_volume": 252696.55694, "trades": 1848, "taker_buy_base": 270752.77, "taker_buy_quote": 122451.96918 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.454, "high": 0.461, "low": 0.452, "close": 0.455, "volume": 625118.98, "close_time": 1767707999999, "quote_volume": 285279.30336, "trades": 1910, "taker_buy_base": 286970.51, "taker_buy_quote": 131088.50381 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.455, "high": 0.47, "low": 0.452, "close": 0.455, "volume": 2026143.19, "close_time": 1767711599999, "quote_volume": 932834.8249, "trades": 5160, "taker_buy_base": 945000.07, "taker_buy_quote": 435488.23096 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.456, "high": 0.464, "low": 0.447, "close": 0.45, "volume": 986017.02, "close_time": 1767715199999, "quote_volume": 448618.92426, "trades": 3697, "taker_buy_base": 419852.79, "taker_buy_quote": 190973.03867 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.451, "high": 0.453, "low": 0.434, "close": 0.435, "volume": 2178556.89, "close_time": 1767718799999, "quote_volume": 957783.00386, "trades": 4880, "taker_buy_base": 719677.4, "taker_buy_quote": 316499.07252 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.435, "high": 0.439, "low": 0.417, "close": 0.421, "volume": 3071884.58, "close_time": 1767722399999, "quote_volume": 1313483.16495, "trades": 6900, "taker_buy_base": 1161086.91, "taker_buy_quote": 497305.01158 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.427, "volume": 852516.89, "close_time": 1767725999999, "quote_volume": 362725.14338, "trades": 2082, "taker_buy_base": 318534.2, "taker_buy_quote": 135451.22427 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.428, "high": 0.431, "low": 0.426, "close": 0.426, "volume": 381295.87, "close_time": 1767729599999, "quote_volume": 163483.4848, "trades": 1340, "taker_buy_base": 235335.98, "taker_buy_quote": 100976.65281 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.427, "high": 0.437, "low": 0.427, "close": 0.435, "volume": 505851.01, "close_time": 1767733199999, "quote_volume": 219133.58497, "trades": 1463, "taker_buy_base": 206612.2, "taker_buy_quote": 89565.32789 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.434, "high": 0.448, "low": 0.433, "close": 0.445, "volume": 592232.22, "close_time": 1767736799999, "quote_volume": 262608.4101, "trades": 2548, "taker_buy_base": 319718.77, "taker_buy_quote": 141724.00329 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.442, "volume": 277670.05, "close_time": 1767740399999, "quote_volume": 122812.29936, "trades": 899, "taker_buy_base": 126396.53, "taker_buy_quote": 55947.88011 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.442, "high": 0.449, "low": 0.441, "close": 0.446, "volume": 688553.9, "close_time": 1767743999999, "quote_volume": 306889.64304, "trades": 1192, "taker_buy_base": 512738.48, "taker_buy_quote": 228444.93931 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.447, "low": 0.433, "close": 0.434, "volume": 384320.73, "close_time": 1767747599999, "quote_volume": 168545.42798, "trades": 1310, "taker_buy_base": 163553.25, "taker_buy_quote": 71820.87793 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.435, "high": 0.437, "low": 0.429, "close": 0.431, "volume": 370535.27, "close_time": 1767751199999, "quote_volume": 160422.65695, "trades": 1201, "taker_buy_base": 202575.87, "taker_buy_quote": 87748.1656 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.43, "high": 0.436, "low": 0.429, "close": 0.436, "volume": 252112.75, "close_time": 1767754799999, "quote_volume": 109062.97971, "trades": 952, "taker_buy_base": 116451.74, "taker_buy_quote": 50417.36216 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.436, "high": 0.439, "low": 0.434, "close": 0.434, "volume": 523279.99, "close_time": 1767758399999, "quote_volume": 228656.70751, "trades": 1218, "taker_buy_base": 192671.29, "taker_buy_quote": 84196.27901 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.435, "high": 0.437, "low": 0.431, "close": 0.431, "volume": 159414.26, "close_time": 1767761999999, "quote_volume": 69092.59111, "trades": 628, "taker_buy_base": 97889.2, "taker_buy_quote": 42457.37246 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.431, "high": 0.436, "low": 0.431, "close": 0.434, "volume": 445739.35, "close_time": 1767765599999, "quote_volume": 193254.49797, "trades": 1299, "taker_buy_base": 197585.14, "taker_buy_quote": 85664.50223 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.434, "high": 0.436, "low": 0.432, "close": 0.433, "volume": 145909.76, "close_time": 1767769199999, "quote_volume": 63350.67036, "trades": 653, "taker_buy_base": 64039.75, "taker_buy_quote": 27810.84001 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.433, "high": 0.445, "low": 0.433, "close": 0.445, "volume": 196225.86, "close_time": 1767772799999, "quote_volume": 86196.08685, "trades": 501, "taker_buy_base": 103043.71, "taker_buy_quote": 45232.55142 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.445, "high": 0.45, "low": 0.443, "close": 0.445, "volume": 669449.24, "close_time": 1767776399999, "quote_volume": 299809.61639, "trades": 1496, "taker_buy_base": 449245.93, "taker_buy_quote": 201279.83373 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.446, "high": 0.446, "low": 0.429, "close": 0.43, "volume": 731081.75, "close_time": 1767779999999, "quote_volume": 319120.09803, "trades": 2044, "taker_buy_base": 243209.32, "taker_buy_quote": 106131.45367 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 506686.96, "close_time": 1767783599999, "quote_volume": 218671.2761, "trades": 1119, "taker_buy_base": 141766.57, "taker_buy_quote": 61204.35623 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 292422.97, "close_time": 1767787199999, "quote_volume": 126260.14641, "trades": 709, "taker_buy_base": 144789.52, "taker_buy_quote": 62600.62502 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.432, "high": 0.432, "low": 0.425, "close": 0.426, "volume": 186037.07, "close_time": 1767790799999, "quote_volume": 79729.04925, "trades": 653, "taker_buy_base": 95356.9, "taker_buy_quote": 40880.98845 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.426, "high": 0.427, "low": 0.421, "close": 0.421, "volume": 491869.2, "close_time": 1767794399999, "quote_volume": 208376.45565, "trades": 2007, "taker_buy_base": 191084.5, "taker_buy_quote": 80948.79018 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.421, "high": 0.423, "low": 0.411, "close": 0.42, "volume": 1151758.68, "close_time": 1767797999999, "quote_volume": 480341.43936, "trades": 3668, "taker_buy_base": 463191.72, "taker_buy_quote": 193354.08798 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.421, "high": 0.421, "low": 0.412, "close": 0.414, "volume": 743126.74, "close_time": 1767801599999, "quote_volume": 308010.41935, "trades": 2671, "taker_buy_base": 412914.86, "taker_buy_quote": 171171.10687 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.414, "high": 0.418, "low": 0.411, "close": 0.413, "volume": 628515.66, "close_time": 1767805199999, "quote_volume": 260144.99113, "trades": 1679, "taker_buy_base": 409709.88, "taker_buy_quote": 169675.20137 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.414, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 303772.58, "close_time": 1767808799999, "quote_volume": 126330.42222, "trades": 894, "taker_buy_base": 156683.11, "taker_buy_quote": 65176.46875 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 605444.73, "close_time": 1767812399999, "quote_volume": 251615.39144, "trades": 1613, "taker_buy_base": 333898.08, "taker_buy_quote": 138841.92331 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.416, "high": 0.417, "low": 0.408, "close": 0.412, "volume": 1367269.8, "close_time": 1767815999999, "quote_volume": 562768.41241, "trades": 1689, "taker_buy_base": 339394.44, "taker_buy_quote": 139644.90328 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.409, "volume": 407301.76, "close_time": 1767819599999, "quote_volume": 166921.32638, "trades": 1041, "taker_buy_base": 203193.48, "taker_buy_quote": 83334.46628 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 209583.77, "close_time": 1767823199999, "quote_volume": 85888.85868, "trades": 797, "taker_buy_base": 110626.32, "taker_buy_quote": 45360.71578 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.409, "high": 0.413, "low": 0.406, "close": 0.407, "volume": 291222.63, "close_time": 1767826799999, "quote_volume": 119002.96449, "trades": 728, "taker_buy_base": 123609.21, "taker_buy_quote": 50572.15737 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.407, "high": 0.412, "low": 0.406, "close": 0.409, "volume": 328682.3, "close_time": 1767830399999, "quote_volume": 134454.95667, "trades": 921, "taker_buy_base": 192350.13, "taker_buy_quote": 78632.04289 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.409, "high": 0.414, "low": 0.408, "close": 0.412, "volume": 300251.19, "close_time": 1767833999999, "quote_volume": 123040.41625, "trades": 996, "taker_buy_base": 176909.93, "taker_buy_quote": 72537.57147 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 124288.26, "close_time": 1767837599999, "quote_volume": 51215.61862, "trades": 692, "taker_buy_base": 61519.43, "taker_buy_quote": 25363.21052 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.412, "high": 0.414, "low": 0.408, "close": 0.408, "volume": 242824.53, "close_time": 1767841199999, "quote_volume": 99788.7067, "trades": 868, "taker_buy_base": 122883.93, "taker_buy_quote": 50567.56482 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.409, "high": 0.411, "low": 0.402, "close": 0.404, "volume": 326106.48, "close_time": 1767844799999, "quote_volume": 132251.01787, "trades": 1123, "taker_buy_base": 117129.39, "taker_buy_quote": 47548.18874 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.405, "high": 0.408, "low": 0.403, "close": 0.405, "volume": 250554.07, "close_time": 1767848399999, "quote_volume": 101637.37665, "trades": 945, "taker_buy_base": 139848.2, "taker_buy_quote": 56795.53364 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.406, "high": 0.408, "low": 0.403, "close": 0.404, "volume": 292443.35, "close_time": 1767851999999, "quote_volume": 118569.36449, "trades": 692, "taker_buy_base": 110337.75, "taker_buy_quote": 44786.2002 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.405, "high": 0.405, "low": 0.397, "close": 0.397, "volume": 1747125.58, "close_time": 1767855599999, "quote_volume": 697878.37791, "trades": 2538, "taker_buy_base": 388219.84, "taker_buy_quote": 155442.30743 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.398, "high": 0.406, "low": 0.394, "close": 0.406, "volume": 1108766.3, "close_time": 1767859199999, "quote_volume": 442873.03013, "trades": 3121, "taker_buy_base": 553757.28, "taker_buy_quote": 221807.45643 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.406, "high": 0.409, "low": 0.402, "close": 0.403, "volume": 374385.98, "close_time": 1767862799999, "quote_volume": 152180.61426, "trades": 1062, "taker_buy_base": 167569.71, "taker_buy_quote": 68157.28647 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.403, "high": 0.405, "low": 0.397, "close": 0.398, "volume": 597277.0, "close_time": 1767866399999, "quote_volume": 239421.85192, "trades": 1396, "taker_buy_base": 225159.44, "taker_buy_quote": 90274.08148 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.397, "high": 0.403, "low": 0.395, "close": 0.402, "volume": 381314.76, "close_time": 1767869999999, "quote_volume": 152177.47778, "trades": 1225, "taker_buy_base": 244366.86, "taker_buy_quote": 97523.77267 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 413097.89, "close_time": 1767873599999, "quote_volume": 164068.05743, "trades": 1025, "taker_buy_base": 141730.2, "taker_buy_quote": 56339.6682 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.397, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 374929.71, "close_time": 1767877199999, "quote_volume": 148435.62201, "trades": 925, "taker_buy_base": 204190.14, "taker_buy_quote": 80917.91711 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 205571.13, "close_time": 1767880799999, "quote_volume": 81485.42467, "trades": 624, "taker_buy_base": 107077.86, "taker_buy_quote": 42461.66634 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.396, "high": 0.402, "low": 0.393, "close": 0.401, "volume": 1024603.49, "close_time": 1767884399999, "quote_volume": 406139.59442, "trades": 4242, "taker_buy_base": 546834.31, "taker_buy_quote": 216856.17076 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4, "high": 0.423, "low": 0.399, "close": 0.421, "volume": 2370377.92, "close_time": 1767887999999, "quote_volume": 983163.73311, "trades": 5603, "taker_buy_base": 1325569.64, "taker_buy_quote": 548747.19725 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.421, "high": 0.424, "low": 0.413, "close": 0.418, "volume": 1296967.12, "close_time": 1767891599999, "quote_volume": 542738.4776, "trades": 2666, "taker_buy_base": 705831.14, "taker_buy_quote": 295354.77363 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.418, "high": 0.419, "low": 0.411, "close": 0.414, "volume": 611671.18, "close_time": 1767895199999, "quote_volume": 253662.32894, "trades": 1405, "taker_buy_base": 342748.1, "taker_buy_quote": 142131.74729 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.414, "high": 0.426, "low": 0.409, "close": 0.422, "volume": 3015504.29, "close_time": 1767898799999, "quote_volume": 1267164.1581, "trades": 5385, "taker_buy_base": 1838639.74, "taker_buy_quote": 771846.69469 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.422, "high": 0.422, "low": 0.415, "close": 0.417, "volume": 670305.56, "close_time": 1767902399999, "quote_volume": 280883.46986, "trades": 1901, "taker_buy_base": 330673.42, "taker_buy_quote": 138586.85365 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.416, "high": 0.418, "low": 0.411, "close": 0.417, "volume": 331790.63, "close_time": 1767905999999, "quote_volume": 137440.15385, "trades": 1465, "taker_buy_base": 184067.04, "taker_buy_quote": 76261.74438 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.417, "high": 0.426, "low": 0.417, "close": 0.426, "volume": 709241.96, "close_time": 1767909599999, "quote_volume": 299192.7103, "trades": 1173, "taker_buy_base": 414949.06, "taker_buy_quote": 175125.59954 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.426, "high": 0.429, "low": 0.42, "close": 0.423, "volume": 1336639.69, "close_time": 1767913199999, "quote_volume": 568100.87198, "trades": 2367, "taker_buy_base": 659643.0, "taker_buy_quote": 280821.74389 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.42, "volume": 417511.41, "close_time": 1767916799999, "quote_volume": 175886.83876, "trades": 815, "taker_buy_base": 89881.84, "taker_buy_quote": 37858.25771 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.421, "high": 0.422, "low": 0.417, "close": 0.417, "volume": 414030.02, "close_time": 1767920399999, "quote_volume": 173325.67557, "trades": 737, "taker_buy_base": 128462.07, "taker_buy_quote": 53835.098 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.418, "high": 0.423, "low": 0.411, "close": 0.414, "volume": 1098439.19, "close_time": 1767923999999, "quote_volume": 456234.62385, "trades": 2197, "taker_buy_base": 404246.56, "taker_buy_quote": 168596.09322 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.414, "high": 0.419, "low": 0.413, "close": 0.413, "volume": 173406.06, "close_time": 1767927599999, "quote_volume": 71996.566, "trades": 589, "taker_buy_base": 81592.71, "taker_buy_quote": 33915.65 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.413, "high": 0.418, "low": 0.405, "close": 0.412, "volume": 1097116.01, "close_time": 1767931199999, "quote_volume": 450461.39134, "trades": 1815, "taker_buy_base": 375019.0, "taker_buy_quote": 153854.09589 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.412, "high": 0.413, "low": 0.408, "close": 0.408, "volume": 161113.23, "close_time": 1767934799999, "quote_volume": 66165.39316, "trades": 447, "taker_buy_base": 74334.92, "taker_buy_quote": 30536.06184 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 230255.27, "close_time": 1767938399999, "quote_volume": 94229.0918, "trades": 630, "taker_buy_base": 115960.72, "taker_buy_quote": 47473.75006 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 225381.71, "close_time": 1767941999999, "quote_volume": 92658.99907, "trades": 579, "taker_buy_base": 88850.65, "taker_buy_quote": 36544.20227 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 228215.59, "close_time": 1767945599999, "quote_volume": 93836.19908, "trades": 616, "taker_buy_base": 100111.77, "taker_buy_quote": 41196.01359 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.411, "high": 0.412, "low": 0.401, "close": 0.404, "volume": 551736.56, "close_time": 1767949199999, "quote_volume": 224319.36967, "trades": 1504, "taker_buy_base": 259945.88, "taker_buy_quote": 105544.288 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.405, "volume": 381671.69, "close_time": 1767952799999, "quote_volume": 155603.63934, "trades": 917, "taker_buy_base": 205460.3, "taker_buy_quote": 83854.40348 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.406, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 394942.45, "close_time": 1767956399999, "quote_volume": 160970.59529, "trades": 925, "taker_buy_base": 258390.04, "taker_buy_quote": 105389.93609 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.408, "high": 0.411, "low": 0.405, "close": 0.406, "volume": 418742.58, "close_time": 1767959999999, "quote_volume": 170468.18785, "trades": 806, "taker_buy_base": 100960.78, "taker_buy_quote": 41247.5774 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.406, "high": 0.406, "low": 0.398, "close": 0.403, "volume": 1145537.12, "close_time": 1767963599999, "quote_volume": 460198.24968, "trades": 2704, "taker_buy_base": 516998.43, "taker_buy_quote": 207842.19051 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.404, "high": 0.411, "low": 0.403, "close": 0.408, "volume": 649900.89, "close_time": 1767967199999, "quote_volume": 264607.23367, "trades": 2073, "taker_buy_base": 362584.83, "taker_buy_quote": 147735.7657 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.409, "high": 0.409, "low": 0.401, "close": 0.403, "volume": 453399.31, "close_time": 1767970799999, "quote_volume": 183304.63727, "trades": 1519, "taker_buy_base": 205192.32, "taker_buy_quote": 82985.95683 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.403, "high": 0.42, "low": 0.4, "close": 0.414, "volume": 1225445.04, "close_time": 1767974399999, "quote_volume": 504867.0281, "trades": 3635, "taker_buy_base": 639166.37, "taker_buy_quote": 263340.09776 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.414, "high": 0.424, "low": 0.414, "close": 0.419, "volume": 1393482.21, "close_time": 1767977999999, "quote_volume": 586929.37669, "trades": 2565, "taker_buy_base": 987861.6, "taker_buy_quote": 416665.85077 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.42, "high": 0.42, "low": 0.411, "close": 0.418, "volume": 1114898.24, "close_time": 1767981599999, "quote_volume": 460447.96755, "trades": 1680, "taker_buy_base": 295032.53, "taker_buy_quote": 122257.66182 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.418, "high": 0.418, "low": 0.405, "close": 0.411, "volume": 503113.57, "close_time": 1767985199999, "quote_volume": 206377.15551, "trades": 1419, "taker_buy_base": 219256.71, "taker_buy_quote": 89962.18524 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.411, "high": 0.411, "low": 0.404, "close": 0.407, "volume": 453630.49, "close_time": 1767988799999, "quote_volume": 184559.6014, "trades": 1759, "taker_buy_base": 216702.92, "taker_buy_quote": 88165.11715 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 319287.09, "close_time": 1767992399999, "quote_volume": 130255.14433, "trades": 1339, "taker_buy_base": 173114.28, "taker_buy_quote": 70622.14099 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.408, "high": 0.411, "low": 0.406, "close": 0.41, "volume": 233949.0, "close_time": 1767995999999, "quote_volume": 95767.60657, "trades": 838, "taker_buy_base": 149441.66, "taker_buy_quote": 61217.66108 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.413, "volume": 277379.54, "close_time": 1767999599999, "quote_volume": 114091.59945, "trades": 766, "taker_buy_base": 125223.12, "taker_buy_quote": 51546.53875 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 84344.53, "close_time": 1768003199999, "quote_volume": 34691.94956, "trades": 362, "taker_buy_base": 45183.33, "taker_buy_quote": 18583.42427 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.407, "volume": 198012.85, "close_time": 1768006799999, "quote_volume": 80819.02402, "trades": 528, "taker_buy_base": 89924.78, "taker_buy_quote": 36704.04717 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 72248.96, "close_time": 1768010399999, "quote_volume": 29514.09363, "trades": 321, "taker_buy_base": 31697.38, "taker_buy_quote": 12953.34482 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 162826.27, "close_time": 1768013999999, "quote_volume": 66239.55858, "trades": 401, "taker_buy_base": 74152.97, "taker_buy_quote": 30146.78417 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 160878.86, "close_time": 1768017599999, "quote_volume": 65337.69963, "trades": 465, "taker_buy_base": 73763.39, "taker_buy_quote": 29986.09285 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 110643.54, "close_time": 1768021199999, "quote_volume": 44848.73023, "trades": 367, "taker_buy_base": 52123.92, "taker_buy_quote": 21124.72335 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 137489.77, "close_time": 1768024799999, "quote_volume": 55690.62541, "trades": 362, "taker_buy_base": 67129.1, "taker_buy_quote": 27199.61577 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.404, "high": 0.408, "low": 0.402, "close": 0.406, "volume": 184748.01, "close_time": 1768028399999, "quote_volume": 74793.0421, "trades": 336, "taker_buy_base": 65379.5, "taker_buy_quote": 26487.91395 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.406, "high": 0.413, "low": 0.406, "close": 0.412, "volume": 520927.77, "close_time": 1768031999999, "quote_volume": 214232.28793, "trades": 970, "taker_buy_base": 276657.91, "taker_buy_quote": 113826.85372 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 398269.04, "close_time": 1768035599999, "quote_volume": 163745.4775, "trades": 727, "taker_buy_base": 130651.46, "taker_buy_quote": 53731.55042 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.414, "volume": 250620.36, "close_time": 1768039199999, "quote_volume": 103442.45699, "trades": 722, "taker_buy_base": 142811.54, "taker_buy_quote": 58952.21895 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.413, "high": 0.416, "low": 0.411, "close": 0.413, "volume": 572775.93, "close_time": 1768042799999, "quote_volume": 236647.09573, "trades": 698, "taker_buy_base": 208885.96, "taker_buy_quote": 86404.49177 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.415, "volume": 249117.51, "close_time": 1768046399999, "quote_volume": 102868.6261, "trades": 554, "taker_buy_base": 132502.3, "taker_buy_quote": 54746.83622 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.415, "high": 0.421, "low": 0.415, "close": 0.418, "volume": 1103416.79, "close_time": 1768049999999, "quote_volume": 459783.41591, "trades": 1423, "taker_buy_base": 893290.44, "taker_buy_quote": 372309.9905 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 261652.43, "close_time": 1768053599999, "quote_volume": 109096.48023, "trades": 1149, "taker_buy_base": 52137.36, "taker_buy_quote": 21755.53459 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 258834.03, "close_time": 1768057199999, "quote_volume": 106756.83965, "trades": 659, "taker_buy_base": 104238.63, "taker_buy_quote": 43004.43718 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 222908.69, "close_time": 1768060799999, "quote_volume": 91787.94928, "trades": 411, "taker_buy_base": 104125.35, "taker_buy_quote": 42915.17779 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 1102903.12, "close_time": 1768064399999, "quote_volume": 451998.76332, "trades": 1026, "taker_buy_base": 163925.66, "taker_buy_quote": 67180.0175 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.41, "high": 0.412, "low": 0.407, "close": 0.408, "volume": 150851.17, "close_time": 1768067999999, "quote_volume": 61845.88876, "trades": 574, "taker_buy_base": 82050.79, "taker_buy_quote": 33678.9359 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 205721.23, "close_time": 1768071599999, "quote_volume": 83994.26206, "trades": 609, "taker_buy_base": 97921.21, "taker_buy_quote": 40003.92656 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.409, "high": 0.416, "low": 0.409, "close": 0.414, "volume": 301223.27, "close_time": 1768075199999, "quote_volume": 124256.44961, "trades": 680, "taker_buy_base": 157724.05, "taker_buy_quote": 65099.3455 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.411, "volume": 145677.81, "close_time": 1768078799999, "quote_volume": 60116.60561, "trades": 450, "taker_buy_base": 60715.72, "taker_buy_quote": 25074.43771 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.411, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 81214.23, "close_time": 1768082399999, "quote_volume": 33334.40018, "trades": 224, "taker_buy_base": 44565.84, "taker_buy_quote": 18303.01309 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.409, "high": 0.409, "low": 0.403, "close": 0.403, "volume": 217596.71, "close_time": 1768085999999, "quote_volume": 88582.68118, "trades": 378, "taker_buy_base": 86557.48, "taker_buy_quote": 35254.53269 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 124859.0, "close_time": 1768089599999, "quote_volume": 50478.77166, "trades": 300, "taker_buy_base": 63542.06, "taker_buy_quote": 25699.98824 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 116110.5, "close_time": 1768093199999, "quote_volume": 47057.72094, "trades": 369, "taker_buy_base": 54362.78, "taker_buy_quote": 22036.45934 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.407, "volume": 99348.06, "close_time": 1768096799999, "quote_volume": 40279.74652, "trades": 192, "taker_buy_base": 54498.57, "taker_buy_quote": 22104.15243 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 94928.8, "close_time": 1768100399999, "quote_volume": 38598.89115, "trades": 232, "taker_buy_base": 36641.93, "taker_buy_quote": 14918.94273 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 149021.08, "close_time": 1768103999999, "quote_volume": 60713.49826, "trades": 515, "taker_buy_base": 114726.54, "taker_buy_quote": 46760.21326 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 130393.83, "close_time": 1768107599999, "quote_volume": 53224.15821, "trades": 498, "taker_buy_base": 91802.85, "taker_buy_quote": 37483.08689 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.411, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 305664.35, "close_time": 1768111199999, "quote_volume": 125706.00595, "trades": 508, "taker_buy_base": 182340.37, "taker_buy_quote": 75010.93253 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.412, "volume": 222877.78, "close_time": 1768114799999, "quote_volume": 91468.63279, "trades": 438, "taker_buy_base": 130249.29, "taker_buy_quote": 53462.35786 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 182574.01, "close_time": 1768118399999, "quote_volume": 75178.39711, "trades": 509, "taker_buy_base": 59305.38, "taker_buy_quote": 24430.96168 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 190045.0, "close_time": 1768121999999, "quote_volume": 78230.25074, "trades": 603, "taker_buy_base": 72215.87, "taker_buy_quote": 29736.70854 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.411, "high": 0.416, "low": 0.411, "close": 0.414, "volume": 1092340.29, "close_time": 1768125599999, "quote_volume": 451755.06194, "trades": 1363, "taker_buy_base": 865196.9, "taker_buy_quote": 357927.60538 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 179310.67, "close_time": 1768129199999, "quote_volume": 74153.50355, "trades": 642, "taker_buy_base": 90487.75, "taker_buy_quote": 37438.11153 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.412, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 185487.28, "close_time": 1768132799999, "quote_volume": 76466.43593, "trades": 590, "taker_buy_base": 73833.84, "taker_buy_quote": 30454.03981 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 307418.51, "close_time": 1768136399999, "quote_volume": 126852.9077, "trades": 891, "taker_buy_base": 150363.24, "taker_buy_quote": 62100.49332 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.409, "volume": 241467.3, "close_time": 1768139999999, "quote_volume": 99301.17236, "trades": 656, "taker_buy_base": 122279.12, "taker_buy_quote": 50277.78878 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.409, "high": 0.413, "low": 0.408, "close": 0.412, "volume": 339130.29, "close_time": 1768143599999, "quote_volume": 139144.2666, "trades": 567, "taker_buy_base": 157798.6, "taker_buy_quote": 64763.59497 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.412, "high": 0.413, "low": 0.402, "close": 0.406, "volume": 902452.27, "close_time": 1768147199999, "quote_volume": 365335.1858, "trades": 1127, "taker_buy_base": 268871.37, "taker_buy_quote": 109123.37363 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.406, "high": 0.414, "low": 0.405, "close": 0.408, "volume": 996427.83, "close_time": 1768150799999, "quote_volume": 409218.72008, "trades": 2759, "taker_buy_base": 613850.72, "taker_buy_quote": 252274.46795 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.409, "high": 0.411, "low": 0.405, "close": 0.409, "volume": 286323.18, "close_time": 1768154399999, "quote_volume": 116655.46659, "trades": 493, "taker_buy_base": 117081.81, "taker_buy_quote": 47761.84934 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.409, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 333693.44, "close_time": 1768157999999, "quote_volume": 135821.32285, "trades": 597, "taker_buy_base": 167965.38, "taker_buy_quote": 68400.87721 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 187807.31, "close_time": 1768161599999, "quote_volume": 76681.79626, "trades": 462, "taker_buy_base": 102672.76, "taker_buy_quote": 41926.08317 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.407, "high": 0.407, "low": 0.401, "close": 0.404, "volume": 1017888.39, "close_time": 1768165199999, "quote_volume": 411838.75752, "trades": 1416, "taker_buy_base": 220779.81, "taker_buy_quote": 89201.1408 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.404, "high": 0.409, "low": 0.401, "close": 0.409, "volume": 274994.46, "close_time": 1768168799999, "quote_volume": 111337.5043, "trades": 809, "taker_buy_base": 188080.72, "taker_buy_quote": 76216.98357 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.409, "high": 0.409, "low": 0.401, "close": 0.402, "volume": 269416.12, "close_time": 1768172399999, "quote_volume": 108661.88445, "trades": 1076, "taker_buy_base": 113700.32, "taker_buy_quote": 45852.97266 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.401, "high": 0.407, "low": 0.396, "close": 0.407, "volume": 678421.13, "close_time": 1768175999999, "quote_volume": 272136.03978, "trades": 1708, "taker_buy_base": 299472.51, "taker_buy_quote": 120445.31808 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.407, "high": 0.409, "low": 0.398, "close": 0.405, "volume": 609488.15, "close_time": 1768179599999, "quote_volume": 246058.4568, "trades": 1539, "taker_buy_base": 318417.72, "taker_buy_quote": 128780.38055 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.406, "high": 0.413, "low": 0.405, "close": 0.409, "volume": 514618.94, "close_time": 1768183199999, "quote_volume": 210994.27138, "trades": 1668, "taker_buy_base": 227866.53, "taker_buy_quote": 93379.39441 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.409, "high": 0.424, "low": 0.409, "close": 0.422, "volume": 2538937.72, "close_time": 1768186799999, "quote_volume": 1059242.30555, "trades": 5269, "taker_buy_base": 1764212.45, "taker_buy_quote": 734716.34905 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.422, "high": 0.427, "low": 0.416, "close": 0.417, "volume": 684198.56, "close_time": 1768190399999, "quote_volume": 289083.34254, "trades": 2385, "taker_buy_base": 281855.28, "taker_buy_quote": 119177.00772 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.417, "high": 0.428, "low": 0.415, "close": 0.427, "volume": 642584.53, "close_time": 1768193999999, "quote_volume": 270092.27877, "trades": 2195, "taker_buy_base": 328510.5, "taker_buy_quote": 138078.47652 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.427, "high": 0.427, "low": 0.419, "close": 0.421, "volume": 571547.66, "close_time": 1768197599999, "quote_volume": 241138.34225, "trades": 1898, "taker_buy_base": 267299.8, "taker_buy_quote": 112723.61056 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.42, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 670748.11, "close_time": 1768201199999, "quote_volume": 281467.67836, "trades": 1293, "taker_buy_base": 409215.93, "taker_buy_quote": 171769.23398 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.419, "high": 0.423, "low": 0.41, "close": 0.411, "volume": 1212239.25, "close_time": 1768204799999, "quote_volume": 505341.58362, "trades": 2059, "taker_buy_base": 263005.23, "taker_buy_quote": 109256.95145 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.41, "high": 0.415, "low": 0.401, "close": 0.406, "volume": 720415.22, "close_time": 1768208399999, "quote_volume": 294230.15817, "trades": 3373, "taker_buy_base": 416446.56, "taker_buy_quote": 170203.07545 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 368747.79, "close_time": 1768211999999, "quote_volume": 149570.47507, "trades": 1438, "taker_buy_base": 163710.3, "taker_buy_quote": 66447.50128 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.403, "volume": 261183.98, "close_time": 1768215599999, "quote_volume": 105834.21331, "trades": 738, "taker_buy_base": 132723.58, "taker_buy_quote": 53822.54591 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.404, "high": 0.41, "low": 0.403, "close": 0.409, "volume": 382734.5, "close_time": 1768219199999, "quote_volume": 155265.49659, "trades": 825, "taker_buy_base": 161818.49, "taker_buy_quote": 65673.92017 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.41, "high": 0.414, "low": 0.406, "close": 0.407, "volume": 678663.86, "close_time": 1768222799999, "quote_volume": 278367.00638, "trades": 1242, "taker_buy_base": 396184.77, "taker_buy_quote": 162649.13616 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.407, "high": 0.408, "low": 0.401, "close": 0.401, "volume": 469710.88, "close_time": 1768226399999, "quote_volume": 190214.13952, "trades": 894, "taker_buy_base": 216160.88, "taker_buy_quote": 87632.69264 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.402, "high": 0.409, "low": 0.397, "close": 0.407, "volume": 822171.42, "close_time": 1768229999999, "quote_volume": 330584.62016, "trades": 2002, "taker_buy_base": 423079.41, "taker_buy_quote": 170252.36107 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.406, "high": 0.412, "low": 0.403, "close": 0.41, "volume": 580680.35, "close_time": 1768233599999, "quote_volume": 237365.06887, "trades": 1492, "taker_buy_base": 381912.4, "taker_buy_quote": 156117.54214 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.41, "high": 0.415, "low": 0.408, "close": 0.412, "volume": 556681.44, "close_time": 1768237199999, "quote_volume": 229147.19137, "trades": 1302, "taker_buy_base": 305023.88, "taker_buy_quote": 125577.50196 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.412, "high": 0.413, "low": 0.401, "close": 0.405, "volume": 576993.47, "close_time": 1768240799999, "quote_volume": 234615.51132, "trades": 1178, "taker_buy_base": 262634.84, "taker_buy_quote": 106759.99929 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.404, "high": 0.409, "low": 0.402, "close": 0.405, "volume": 391116.28, "close_time": 1768244399999, "quote_volume": 158616.29416, "trades": 863, "taker_buy_base": 162308.43, "taker_buy_quote": 65841.65631 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.405, "volume": 288766.2, "close_time": 1768247999999, "quote_volume": 116673.12824, "trades": 800, "taker_buy_base": 118030.67, "taker_buy_quote": 47728.3658 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.405, "high": 0.408, "low": 0.4, "close": 0.402, "volume": 335349.09, "close_time": 1768251599999, "quote_volume": 135501.38022, "trades": 1608, "taker_buy_base": 139303.92, "taker_buy_quote": 56288.25645 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.401, "high": 0.402, "low": 0.394, "close": 0.397, "volume": 253016.7, "close_time": 1768255199999, "quote_volume": 100785.57322, "trades": 915, "taker_buy_base": 90773.95, "taker_buy_quote": 36145.3696 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 162941.7, "close_time": 1768258799999, "quote_volume": 64983.18824, "trades": 580, "taker_buy_base": 89527.57, "taker_buy_quote": 35714.5221 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.399, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 162464.21, "close_time": 1768262399999, "quote_volume": 64754.79421, "trades": 544, "taker_buy_base": 55730.04, "taker_buy_quote": 22240.06225 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 153044.41, "close_time": 1768265999999, "quote_volume": 61297.69099, "trades": 700, "taker_buy_base": 80596.85, "taker_buy_quote": 32286.35517 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.401, "high": 0.404, "low": 0.398, "close": 0.401, "volume": 169788.94, "close_time": 1768269599999, "quote_volume": 68118.44352, "trades": 537, "taker_buy_base": 81681.7, "taker_buy_quote": 32755.95754 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.401, "high": 0.404, "low": 0.396, "close": 0.398, "volume": 297984.95, "close_time": 1768273199999, "quote_volume": 119095.95954, "trades": 999, "taker_buy_base": 75161.83, "taker_buy_quote": 30064.44781 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.398, "high": 0.398, "low": 0.389, "close": 0.397, "volume": 1128651.05, "close_time": 1768276799999, "quote_volume": 443827.62425, "trades": 3164, "taker_buy_base": 512081.44, "taker_buy_quote": 201462.46448 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.397, "high": 0.403, "low": 0.397, "close": 0.402, "volume": 217255.43, "close_time": 1768280399999, "quote_volume": 86932.97929, "trades": 700, "taker_buy_base": 121942.39, "taker_buy_quote": 48825.27166 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.402, "high": 0.409, "low": 0.401, "close": 0.404, "volume": 682723.19, "close_time": 1768283999999, "quote_volume": 276676.69649, "trades": 1048, "taker_buy_base": 424228.54, "taker_buy_quote": 171899.42283 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.404, "high": 0.409, "low": 0.404, "close": 0.408, "volume": 722870.54, "close_time": 1768287599999, "quote_volume": 293169.42565, "trades": 1272, "taker_buy_base": 548997.36, "taker_buy_quote": 222566.51177 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.406, "volume": 129212.63, "close_time": 1768291199999, "quote_volume": 52567.42754, "trades": 902, "taker_buy_base": 56072.01, "taker_buy_quote": 22806.56442 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.406, "high": 0.409, "low": 0.403, "close": 0.407, "volume": 186466.46, "close_time": 1768294799999, "quote_volume": 75653.24853, "trades": 853, "taker_buy_base": 76764.89, "taker_buy_quote": 31168.99787 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 426510.98, "close_time": 1768298399999, "quote_volume": 173981.6834, "trades": 2001, "taker_buy_base": 183220.91, "taker_buy_quote": 74791.68504 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.408, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 196410.24, "close_time": 1768301999999, "quote_volume": 79928.75243, "trades": 902, "taker_buy_base": 73763.6, "taker_buy_quote": 30056.30538 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.404, "volume": 379702.76, "close_time": 1768305599999, "quote_volume": 154326.83753, "trades": 923, "taker_buy_base": 215833.04, "taker_buy_quote": 87812.67647 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.408, "volume": 348943.55, "close_time": 1768309199999, "quote_volume": 141887.92454, "trades": 845, "taker_buy_base": 190683.27, "taker_buy_quote": 77541.51878 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.408, "high": 0.428, "low": 0.407, "close": 0.413, "volume": 4697330.87, "close_time": 1768312799999, "quote_volume": 1955801.34171, "trades": 7000, "taker_buy_base": 2704503.55, "taker_buy_quote": 1126875.80331 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.413, "high": 0.421, "low": 0.412, "close": 0.415, "volume": 982568.31, "close_time": 1768316399999, "quote_volume": 409061.98016, "trades": 2562, "taker_buy_base": 501505.13, "taker_buy_quote": 208665.79215 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.414, "high": 0.422, "low": 0.409, "close": 0.422, "volume": 1573470.54, "close_time": 1768319999999, "quote_volume": 657368.46001, "trades": 3327, "taker_buy_base": 1003145.1, "taker_buy_quote": 419819.93333 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.421, "high": 0.429, "low": 0.42, "close": 0.426, "volume": 2604093.25, "close_time": 1768323599999, "quote_volume": 1104407.33659, "trades": 6429, "taker_buy_base": 1203332.26, "taker_buy_quote": 510913.90749 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.426, "high": 0.428, "low": 0.421, "close": 0.424, "volume": 585439.87, "close_time": 1768327199999, "quote_volume": 247966.94279, "trades": 2243, "taker_buy_base": 268211.05, "taker_buy_quote": 113672.25973 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.424, "volume": 475957.53, "close_time": 1768330799999, "quote_volume": 202154.48616, "trades": 1995, "taker_buy_base": 220189.75, "taker_buy_quote": 93544.69795 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 374518.2, "close_time": 1768334399999, "quote_volume": 159055.68745, "trades": 1396, "taker_buy_base": 148556.19, "taker_buy_quote": 63095.87357 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.425, "high": 0.427, "low": 0.419, "close": 0.422, "volume": 1346995.9, "close_time": 1768337999999, "quote_volume": 567913.85276, "trades": 2112, "taker_buy_base": 368338.75, "taker_buy_quote": 155665.74767 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.422, "high": 0.426, "low": 0.422, "close": 0.425, "volume": 489615.87, "close_time": 1768341599999, "quote_volume": 207455.60534, "trades": 1048, "taker_buy_base": 268365.25, "taker_buy_quote": 113844.6583 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.425, "high": 0.45, "low": 0.425, "close": 0.448, "volume": 3365386.47, "close_time": 1768345199999, "quote_volume": 1494090.01279, "trades": 10575, "taker_buy_base": 2172973.18, "taker_buy_quote": 965900.37077 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.448, "high": 0.456, "low": 0.444, "close": 0.445, "volume": 2533983.21, "close_time": 1768348799999, "quote_volume": 1140407.48859, "trades": 4862, "taker_buy_base": 1558262.59, "taker_buy_quote": 701650.85343 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.451, "low": 0.443, "close": 0.449, "volume": 579001.2, "close_time": 1768352399999, "quote_volume": 258500.06918, "trades": 1850, "taker_buy_base": 294914.99, "taker_buy_quote": 131624.32397 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.449, "high": 0.452, "low": 0.447, "close": 0.449, "volume": 860473.37, "close_time": 1768355999999, "quote_volume": 387224.44691, "trades": 1908, "taker_buy_base": 600047.58, "taker_buy_quote": 270189.66603 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.449, "high": 0.453, "low": 0.446, "close": 0.447, "volume": 542836.97, "close_time": 1768359599999, "quote_volume": 243832.50472, "trades": 1366, "taker_buy_base": 310398.15, "taker_buy_quote": 139528.8272 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.447, "high": 0.452, "low": 0.445, "close": 0.451, "volume": 396265.37, "close_time": 1768363199999, "quote_volume": 177617.93019, "trades": 1015, "taker_buy_base": 233778.21, "taker_buy_quote": 104897.91393 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.45, "high": 0.454, "low": 0.448, "close": 0.45, "volume": 648474.37, "close_time": 1768366799999, "quote_volume": 292932.81727, "trades": 1571, "taker_buy_base": 317622.09, "taker_buy_quote": 143478.79674 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.45, "high": 0.452, "low": 0.447, "close": 0.451, "volume": 291642.26, "close_time": 1768370399999, "quote_volume": 131152.47337, "trades": 971, "taker_buy_base": 144972.72, "taker_buy_quote": 65204.29993 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.451, "high": 0.455, "low": 0.447, "close": 0.453, "volume": 724272.37, "close_time": 1768373999999, "quote_volume": 326236.13932, "trades": 1659, "taker_buy_base": 264685.85, "taker_buy_quote": 119257.97567 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.454, "high": 0.454, "low": 0.448, "close": 0.45, "volume": 468001.18, "close_time": 1768377599999, "quote_volume": 210684.03601, "trades": 1128, "taker_buy_base": 180355.4, "taker_buy_quote": 81267.99579 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.45, "high": 0.456, "low": 0.449, "close": 0.453, "volume": 398871.51, "close_time": 1768381199999, "quote_volume": 180879.06327, "trades": 1071, "taker_buy_base": 202794.53, "taker_buy_quote": 91955.67912 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.455, "volume": 229971.22, "close_time": 1768384799999, "quote_volume": 104404.59755, "trades": 836, "taker_buy_base": 148728.32, "taker_buy_quote": 67548.05976 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.454, "high": 0.458, "low": 0.45, "close": 0.451, "volume": 803379.03, "close_time": 1768388399999, "quote_volume": 363390.96854, "trades": 1343, "taker_buy_base": 183476.09, "taker_buy_quote": 83111.6264 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.451, "high": 0.451, "low": 0.446, "close": 0.448, "volume": 710729.93, "close_time": 1768391999999, "quote_volume": 319112.53155, "trades": 1222, "taker_buy_base": 240348.01, "taker_buy_quote": 107829.36669 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.448, "high": 0.453, "low": 0.447, "close": 0.448, "volume": 404457.41, "close_time": 1768395599999, "quote_volume": 182244.47418, "trades": 843, "taker_buy_base": 272939.5, "taker_buy_quote": 123019.79858 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.448, "high": 0.449, "low": 0.441, "close": 0.442, "volume": 464407.85, "close_time": 1768399199999, "quote_volume": 206671.36231, "trades": 970, "taker_buy_base": 225440.77, "taker_buy_quote": 100542.11954 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.443, "high": 0.452, "low": 0.442, "close": 0.449, "volume": 1056901.55, "close_time": 1768402799999, "quote_volume": 474183.88476, "trades": 2564, "taker_buy_base": 602948.94, "taker_buy_quote": 270677.17772 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.449, "high": 0.453, "low": 0.444, "close": 0.448, "volume": 798130.29, "close_time": 1768406399999, "quote_volume": 358147.83094, "trades": 2136, "taker_buy_base": 424295.95, "taker_buy_quote": 190604.01657 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.449, "high": 0.457, "low": 0.448, "close": 0.449, "volume": 984250.49, "close_time": 1768409999999, "quote_volume": 446196.53755, "trades": 2162, "taker_buy_base": 505645.96, "taker_buy_quote": 229289.29199 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.449, "high": 0.452, "low": 0.439, "close": 0.44, "volume": 1225179.64, "close_time": 1768413599999, "quote_volume": 545756.79278, "trades": 1721, "taker_buy_base": 555748.89, "taker_buy_quote": 247890.07237 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.44, "high": 0.442, "low": 0.429, "close": 0.435, "volume": 1356763.92, "close_time": 1768417199999, "quote_volume": 591975.39469, "trades": 2045, "taker_buy_base": 498802.1, "taker_buy_quote": 217822.37822 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.434, "high": 0.446, "low": 0.432, "close": 0.439, "volume": 1066633.61, "close_time": 1768420799999, "quote_volume": 468679.22242, "trades": 2233, "taker_buy_base": 736599.79, "taker_buy_quote": 323878.3276 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.439, "high": 0.445, "low": 0.438, "close": 0.441, "volume": 1316445.3, "close_time": 1768424399999, "quote_volume": 581403.49525, "trades": 2022, "taker_buy_base": 896962.55, "taker_buy_quote": 396323.09962 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.44, "high": 0.443, "low": 0.437, "close": 0.44, "volume": 515759.22, "close_time": 1768427999999, "quote_volume": 226829.10723, "trades": 887, "taker_buy_base": 214981.59, "taker_buy_quote": 94606.15186 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.439, "high": 0.439, "low": 0.43, "close": 0.431, "volume": 482465.72, "close_time": 1768431599999, "quote_volume": 209517.62202, "trades": 863, "taker_buy_base": 143297.33, "taker_buy_quote": 62212.67964 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.431, "high": 0.435, "low": 0.431, "close": 0.432, "volume": 175888.37, "close_time": 1768435199999, "quote_volume": 76094.70166, "trades": 506, "taker_buy_base": 89803.09, "taker_buy_quote": 38878.09488 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 287597.71, "close_time": 1768438799999, "quote_volume": 123973.53754, "trades": 1101, "taker_buy_base": 137815.45, "taker_buy_quote": 59413.51575 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.43, "high": 0.434, "low": 0.428, "close": 0.428, "volume": 389279.81, "close_time": 1768442399999, "quote_volume": 167388.23221, "trades": 1033, "taker_buy_base": 141322.42, "taker_buy_quote": 60860.71438 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.429, "high": 0.429, "low": 0.422, "close": 0.423, "volume": 632339.46, "close_time": 1768445999999, "quote_volume": 268942.80262, "trades": 1745, "taker_buy_base": 281527.53, "taker_buy_quote": 119835.74143 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.423, "high": 0.426, "low": 0.414, "close": 0.414, "volume": 722688.72, "close_time": 1768449599999, "quote_volume": 302080.3812, "trades": 2074, "taker_buy_base": 210220.07, "taker_buy_quote": 87922.41217 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.416, "volume": 333479.79, "close_time": 1768453199999, "quote_volume": 138513.08539, "trades": 1169, "taker_buy_base": 165021.88, "taker_buy_quote": 68561.55492 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.416, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 443956.46, "close_time": 1768456799999, "quote_volume": 185969.29317, "trades": 1140, "taker_buy_base": 185893.04, "taker_buy_quote": 77832.83009 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.418, "volume": 451101.42, "close_time": 1768460399999, "quote_volume": 189039.77854, "trades": 1092, "taker_buy_base": 215711.49, "taker_buy_quote": 90446.31199 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.417, "high": 0.426, "low": 0.417, "close": 0.424, "volume": 379334.29, "close_time": 1768463999999, "quote_volume": 160233.70147, "trades": 1050, "taker_buy_base": 187398.21, "taker_buy_quote": 79215.93992 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.422, "volume": 326803.11, "close_time": 1768467599999, "quote_volume": 138057.01476, "trades": 896, "taker_buy_base": 163338.24, "taker_buy_quote": 69031.3319 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.425, "volume": 553406.94, "close_time": 1768471199999, "quote_volume": 234458.58173, "trades": 986, "taker_buy_base": 352662.36, "taker_buy_quote": 149475.87571 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.426, "high": 0.427, "low": 0.422, "close": 0.422, "volume": 220520.36, "close_time": 1768474799999, "quote_volume": 93501.51653, "trades": 813, "taker_buy_base": 87175.36, "taker_buy_quote": 36970.38851 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 318741.72, "close_time": 1768478399999, "quote_volume": 134578.76822, "trades": 828, "taker_buy_base": 57232.52, "taker_buy_quote": 24170.16057 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.426, "volume": 395292.76, "close_time": 1768481999999, "quote_volume": 167748.99685, "trades": 974, "taker_buy_base": 268674.45, "taker_buy_quote": 114141.57847 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 254124.03, "close_time": 1768485599999, "quote_volume": 108104.33383, "trades": 822, "taker_buy_base": 94460.06, "taker_buy_quote": 40201.0451 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.426, "high": 0.427, "low": 0.415, "close": 0.418, "volume": 907405.72, "close_time": 1768489199999, "quote_volume": 381525.84656, "trades": 1960, "taker_buy_base": 291388.74, "taker_buy_quote": 122496.97869 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.419, "high": 0.42, "low": 0.403, "close": 0.412, "volume": 1547414.74, "close_time": 1768492799999, "quote_volume": 636930.25814, "trades": 3304, "taker_buy_base": 602476.35, "taker_buy_quote": 248198.8127 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.412, "high": 0.414, "low": 0.407, "close": 0.412, "volume": 517531.38, "close_time": 1768496399999, "quote_volume": 212115.96065, "trades": 1827, "taker_buy_base": 251351.08, "taker_buy_quote": 103078.64897 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.412, "high": 0.415, "low": 0.407, "close": 0.407, "volume": 813210.9, "close_time": 1768499999999, "quote_volume": 334156.26182, "trades": 1731, "taker_buy_base": 366226.03, "taker_buy_quote": 150543.67327 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.407, "high": 0.409, "low": 0.4, "close": 0.402, "volume": 695817.34, "close_time": 1768503599999, "quote_volume": 280899.38712, "trades": 2266, "taker_buy_base": 279136.79, "taker_buy_quote": 112830.34942 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.402, "high": 0.405, "low": 0.399, "close": 0.404, "volume": 459491.9, "close_time": 1768507199999, "quote_volume": 184688.25435, "trades": 1550, "taker_buy_base": 229452.27, "taker_buy_quote": 92249.92371 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.401, "volume": 290477.52, "close_time": 1768510799999, "quote_volume": 117127.53874, "trades": 1094, "taker_buy_base": 148625.2, "taker_buy_quote": 59950.14574 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.401, "high": 0.406, "low": 0.401, "close": 0.404, "volume": 247212.83, "close_time": 1768514399999, "quote_volume": 99837.42187, "trades": 912, "taker_buy_base": 135231.03, "taker_buy_quote": 54612.2858 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.404, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 197914.61, "close_time": 1768517999999, "quote_volume": 80363.83142, "trades": 725, "taker_buy_base": 113743.78, "taker_buy_quote": 46178.14798 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 306960.57, "close_time": 1768521599999, "quote_volume": 124754.71864, "trades": 594, "taker_buy_base": 205555.56, "taker_buy_quote": 83583.605 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 157501.27, "close_time": 1768525199999, "quote_volume": 64309.39765, "trades": 417, "taker_buy_base": 56725.1, "taker_buy_quote": 23163.87128 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 204821.91, "close_time": 1768528799999, "quote_volume": 83403.13139, "trades": 754, "taker_buy_base": 112875.42, "taker_buy_quote": 45974.29528 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.407, "high": 0.408, "low": 0.403, "close": 0.407, "volume": 249537.97, "close_time": 1768532399999, "quote_volume": 101077.06665, "trades": 990, "taker_buy_base": 133768.95, "taker_buy_quote": 54196.43588 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.408, "high": 0.408, "low": 0.403, "close": 0.404, "volume": 135715.26, "close_time": 1768535999999, "quote_volume": 55055.53114, "trades": 612, "taker_buy_base": 42510.96, "taker_buy_quote": 17251.68263 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.404, "high": 0.406, "low": 0.4, "close": 0.402, "volume": 321363.73, "close_time": 1768539599999, "quote_volume": 129280.70452, "trades": 696, "taker_buy_base": 77967.33, "taker_buy_quote": 31362.34384 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.402, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 654982.18, "close_time": 1768543199999, "quote_volume": 264190.09002, "trades": 1145, "taker_buy_base": 246432.49, "taker_buy_quote": 99677.1514 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.405, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 129288.33, "close_time": 1768546799999, "quote_volume": 52411.14563, "trades": 290, "taker_buy_base": 53766.57, "taker_buy_quote": 21825.81863 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 206295.21, "close_time": 1768550399999, "quote_volume": 83620.30835, "trades": 565, "taker_buy_base": 77538.56, "taker_buy_quote": 31452.48718 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 146358.7, "close_time": 1768553999999, "quote_volume": 59477.63282, "trades": 401, "taker_buy_base": 67959.9, "taker_buy_quote": 27610.78211 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 208745.3, "close_time": 1768557599999, "quote_volume": 84775.16082, "trades": 475, "taker_buy_base": 105528.66, "taker_buy_quote": 42894.22096 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 213287.45, "close_time": 1768561199999, "quote_volume": 86316.367, "trades": 655, "taker_buy_base": 89121.24, "taker_buy_quote": 36083.59609 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 314753.62, "close_time": 1768564799999, "quote_volume": 127617.74226, "trades": 755, "taker_buy_base": 177229.91, "taker_buy_quote": 71860.19203 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.403, "volume": 249144.13, "close_time": 1768568399999, "quote_volume": 100652.56614, "trades": 521, "taker_buy_base": 124353.68, "taker_buy_quote": 50249.96338 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 257999.91, "close_time": 1768571999999, "quote_volume": 103569.89431, "trades": 547, "taker_buy_base": 125943.56, "taker_buy_quote": 50568.12559 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.401, "high": 0.407, "low": 0.401, "close": 0.404, "volume": 846597.56, "close_time": 1768575599999, "quote_volume": 341490.19687, "trades": 1841, "taker_buy_base": 526716.97, "taker_buy_quote": 212648.18854 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.404, "high": 0.406, "low": 0.391, "close": 0.395, "volume": 1498684.34, "close_time": 1768579199999, "quote_volume": 594414.59747, "trades": 4418, "taker_buy_base": 759332.11, "taker_buy_quote": 301535.14303 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.394, "high": 0.403, "low": 0.393, "close": 0.399, "volume": 731803.58, "close_time": 1768582799999, "quote_volume": 292613.65276, "trades": 1691, "taker_buy_base": 390181.89, "taker_buy_quote": 155899.42457 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.4, "high": 0.403, "low": 0.397, "close": 0.403, "volume": 398560.9, "close_time": 1768586399999, "quote_volume": 159222.35368, "trades": 1463, "taker_buy_base": 261846.88, "taker_buy_quote": 104611.19372 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.402, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 335597.82, "close_time": 1768589999999, "quote_volume": 135054.51997, "trades": 844, "taker_buy_base": 162029.65, "taker_buy_quote": 65220.59026 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.401, "high": 0.403, "low": 0.398, "close": 0.402, "volume": 287276.69, "close_time": 1768593599999, "quote_volume": 115069.30098, "trades": 943, "taker_buy_base": 134453.74, "taker_buy_quote": 53861.88143 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.401, "high": 0.41, "low": 0.4, "close": 0.409, "volume": 379792.18, "close_time": 1768597199999, "quote_volume": 154447.93407, "trades": 1183, "taker_buy_base": 277365.57, "taker_buy_quote": 112899.73604 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.409, "high": 0.411, "low": 0.406, "close": 0.407, "volume": 556295.73, "close_time": 1768600799999, "quote_volume": 226986.71004, "trades": 642, "taker_buy_base": 190557.55, "taker_buy_quote": 77863.09149 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 396960.45, "close_time": 1768604399999, "quote_volume": 161210.60358, "trades": 563, "taker_buy_base": 229368.41, "taker_buy_quote": 93169.53212 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 124333.71, "close_time": 1768607999999, "quote_volume": 50513.58271, "trades": 233, "taker_buy_base": 82117.16, "taker_buy_quote": 33368.5865 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 220514.41, "close_time": 1768611599999, "quote_volume": 89430.0577, "trades": 490, "taker_buy_base": 86729.03, "taker_buy_quote": 35188.72393 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 194772.26, "close_time": 1768615199999, "quote_volume": 79066.11165, "trades": 429, "taker_buy_base": 135225.05, "taker_buy_quote": 54902.75391 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 143818.4, "close_time": 1768618799999, "quote_volume": 58276.46297, "trades": 282, "taker_buy_base": 83159.01, "taker_buy_quote": 33703.70816 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 69080.23, "close_time": 1768622399999, "quote_volume": 27997.70329, "trades": 254, "taker_buy_base": 27408.0, "taker_buy_quote": 11115.92643 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 156842.45, "close_time": 1768625999999, "quote_volume": 63743.27663, "trades": 422, "taker_buy_base": 73075.55, "taker_buy_quote": 29674.85744 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 243682.86, "close_time": 1768629599999, "quote_volume": 99575.29162, "trades": 577, "taker_buy_base": 171523.0, "taker_buy_quote": 70100.49889 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 210677.98, "close_time": 1768633199999, "quote_volume": 85906.71409, "trades": 335, "taker_buy_base": 97002.16, "taker_buy_quote": 39600.65471 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 131951.3, "close_time": 1768636799999, "quote_volume": 53825.19152, "trades": 416, "taker_buy_base": 59808.61, "taker_buy_quote": 24419.63877 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 454825.21, "close_time": 1768640399999, "quote_volume": 186886.13525, "trades": 731, "taker_buy_base": 341273.52, "taker_buy_quote": 140298.32134 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.412, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 366317.45, "close_time": 1768643999999, "quote_volume": 151014.02214, "trades": 819, "taker_buy_base": 154806.62, "taker_buy_quote": 63857.34907 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 337285.81, "close_time": 1768647599999, "quote_volume": 138772.3241, "trades": 665, "taker_buy_base": 207830.17, "taker_buy_quote": 85521.38739 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 292415.22, "close_time": 1768651199999, "quote_volume": 120078.5542, "trades": 743, "taker_buy_base": 147632.79, "taker_buy_quote": 60649.21529 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.409, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 280836.78, "close_time": 1768654799999, "quote_volume": 115657.27503, "trades": 586, "taker_buy_base": 149934.82, "taker_buy_quote": 61742.82942 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 253352.66, "close_time": 1768658399999, "quote_volume": 104565.57532, "trades": 627, "taker_buy_base": 138749.63, "taker_buy_quote": 57273.83955 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.413, "high": 0.417, "low": 0.411, "close": 0.416, "volume": 849466.84, "close_time": 1768661999999, "quote_volume": 351856.72969, "trades": 940, "taker_buy_base": 601381.47, "taker_buy_quote": 249206.96894 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.415, "high": 0.42, "low": 0.413, "close": 0.42, "volume": 666187.14, "close_time": 1768665599999, "quote_volume": 277769.09105, "trades": 1219, "taker_buy_base": 423322.82, "taker_buy_quote": 176592.03858 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.42, "high": 0.425, "low": 0.414, "close": 0.416, "volume": 957547.73, "close_time": 1768669199999, "quote_volume": 400706.24978, "trades": 1747, "taker_buy_base": 426133.81, "taker_buy_quote": 178686.90327 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.417, "volume": 521761.19, "close_time": 1768672799999, "quote_volume": 217696.95233, "trades": 1050, "taker_buy_base": 288833.39, "taker_buy_quote": 120559.39916 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.417, "high": 0.418, "low": 0.414, "close": 0.418, "volume": 107559.55, "close_time": 1768676399999, "quote_volume": 44807.23828, "trades": 411, "taker_buy_base": 55055.67, "taker_buy_quote": 22947.68603 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.417, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 221222.71, "close_time": 1768679999999, "quote_volume": 92055.36975, "trades": 570, "taker_buy_base": 91863.96, "taker_buy_quote": 38233.60193 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.416, "high": 0.417, "low": 0.411, "close": 0.412, "volume": 271505.19, "close_time": 1768683599999, "quote_volume": 112175.96034, "trades": 715, "taker_buy_base": 122310.25, "taker_buy_quote": 50553.70508 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 405153.61, "close_time": 1768687199999, "quote_volume": 166376.83361, "trades": 433, "taker_buy_base": 128224.69, "taker_buy_quote": 52630.66809 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.409, "high": 0.41, "low": 0.403, "close": 0.406, "volume": 629448.4, "close_time": 1768690799999, "quote_volume": 255346.74426, "trades": 607, "taker_buy_base": 76459.37, "taker_buy_quote": 31055.27463 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 338067.16, "close_time": 1768694399999, "quote_volume": 136916.08468, "trades": 457, "taker_buy_base": 123672.06, "taker_buy_quote": 50105.07562 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 361319.03, "close_time": 1768697999999, "quote_volume": 146603.69271, "trades": 932, "taker_buy_base": 144294.45, "taker_buy_quote": 58651.23278 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.404, "high": 0.405, "low": 0.398, "close": 0.398, "volume": 991737.88, "close_time": 1768701599999, "quote_volume": 396102.72505, "trades": 1179, "taker_buy_base": 381338.63, "taker_buy_quote": 152417.90998 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.399, "high": 0.401, "low": 0.396, "close": 0.397, "volume": 521107.61, "close_time": 1768705199999, "quote_volume": 207476.35567, "trades": 754, "taker_buy_base": 189876.28, "taker_buy_quote": 75567.17309 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 284022.4, "close_time": 1768708799999, "quote_volume": 112852.11808, "trades": 560, "taker_buy_base": 149677.66, "taker_buy_quote": 59493.51563 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 290924.89, "close_time": 1768712399999, "quote_volume": 115309.28923, "trades": 908, "taker_buy_base": 136076.95, "taker_buy_quote": 53973.56702 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 184569.43, "close_time": 1768715999999, "quote_volume": 73349.76849, "trades": 545, "taker_buy_base": 85514.93, "taker_buy_quote": 33998.77463 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 212814.33, "close_time": 1768719599999, "quote_volume": 84883.59084, "trades": 580, "taker_buy_base": 159049.87, "taker_buy_quote": 63442.08003 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 356349.12, "close_time": 1768723199999, "quote_volume": 141537.99006, "trades": 861, "taker_buy_base": 199410.81, "taker_buy_quote": 79262.3193 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 255761.44, "close_time": 1768726799999, "quote_volume": 101850.0416, "trades": 756, "taker_buy_base": 139932.2, "taker_buy_quote": 55743.3147 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.399, "high": 0.402, "low": 0.397, "close": 0.4, "volume": 519701.1, "close_time": 1768730399999, "quote_volume": 207845.16646, "trades": 1540, "taker_buy_base": 306331.12, "taker_buy_quote": 122553.73472 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 362207.03, "close_time": 1768733999999, "quote_volume": 145048.28454, "trades": 1119, "taker_buy_base": 186352.59, "taker_buy_quote": 74644.64232 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 213573.3, "close_time": 1768737599999, "quote_volume": 85611.33809, "trades": 629, "taker_buy_base": 95234.54, "taker_buy_quote": 38206.265 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 257432.53, "close_time": 1768741199999, "quote_volume": 102645.04895, "trades": 746, "taker_buy_base": 129899.71, "taker_buy_quote": 51803.33509 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.398, "volume": 402120.94, "close_time": 1768744799999, "quote_volume": 159831.34779, "trades": 1090, "taker_buy_base": 218034.26, "taker_buy_quote": 86687.85981 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.398, "high": 0.402, "low": 0.396, "close": 0.396, "volume": 374978.0, "close_time": 1768748399999, "quote_volume": 149552.75417, "trades": 1232, "taker_buy_base": 196340.96, "taker_buy_quote": 78353.41036 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.397, "volume": 862859.89, "close_time": 1768751999999, "quote_volume": 341780.68287, "trades": 1427, "taker_buy_base": 341936.44, "taker_buy_quote": 135603.58707 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 303284.53, "close_time": 1768755599999, "quote_volume": 120396.6381, "trades": 900, "taker_buy_base": 148378.14, "taker_buy_quote": 58941.01597 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 351347.14, "close_time": 1768759199999, "quote_volume": 138732.13637, "trades": 782, "taker_buy_base": 181293.48, "taker_buy_quote": 71601.25857 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.396, "high": 0.401, "low": 0.388, "close": 0.398, "volume": 1197370.51, "close_time": 1768762799999, "quote_volume": 472259.00892, "trades": 2117, "taker_buy_base": 602836.04, "taker_buy_quote": 238154.25358 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.399, "high": 0.401, "low": 0.392, "close": 0.393, "volume": 458581.45, "close_time": 1768766399999, "quote_volume": 181962.58947, "trades": 1449, "taker_buy_base": 233295.99, "taker_buy_quote": 92532.76137 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.394, "high": 0.398, "low": 0.392, "close": 0.394, "volume": 486667.86, "close_time": 1768769999999, "quote_volume": 192161.03492, "trades": 1409, "taker_buy_base": 249179.25, "taker_buy_quote": 98441.495 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.394, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 352046.85, "close_time": 1768773599999, "quote_volume": 138612.08208, "trades": 1241, "taker_buy_base": 183195.17, "taker_buy_quote": 72141.64414 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 306481.17, "close_time": 1768777199999, "quote_volume": 119920.34426, "trades": 1015, "taker_buy_base": 157427.9, "taker_buy_quote": 61599.26222 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.391, "high": 0.391, "low": 0.367, "close": 0.369, "volume": 2892393.27, "close_time": 1768780799999, "quote_volume": 1090065.20464, "trades": 5692, "taker_buy_base": 1263723.42, "taker_buy_quote": 476463.63004 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.368, "high": 0.369, "low": 0.322, "close": 0.346, "volume": 13975973.04, "close_time": 1768784399999, "quote_volume": 4796825.55912, "trades": 18025, "taker_buy_base": 7212022.48, "taker_buy_quote": 2469916.31832 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.345, "high": 0.351, "low": 0.344, "close": 0.347, "volume": 2819873.86, "close_time": 1768787999999, "quote_volume": 979987.91559, "trades": 4238, "taker_buy_base": 1479061.98, "taker_buy_quote": 514150.3408 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.346, "high": 0.347, "low": 0.341, "close": 0.342, "volume": 970032.51, "close_time": 1768791599999, "quote_volume": 333563.11362, "trades": 2209, "taker_buy_base": 492802.31, "taker_buy_quote": 169471.69576 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.342, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 1024739.47, "close_time": 1768795199999, "quote_volume": 352282.34666, "trades": 2299, "taker_buy_base": 540476.57, "taker_buy_quote": 185820.65952 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.344, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 1277979.78, "close_time": 1768798799999, "quote_volume": 439443.92821, "trades": 2200, "taker_buy_base": 652714.23, "taker_buy_quote": 224522.57173 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.342, "high": 0.344, "low": 0.338, "close": 0.342, "volume": 1770050.33, "close_time": 1768802399999, "quote_volume": 603523.68034, "trades": 3000, "taker_buy_base": 1082030.74, "taker_buy_quote": 368865.79503 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 1883145.04, "close_time": 1768805999999, "quote_volume": 645099.94982, "trades": 2687, "taker_buy_base": 1061157.42, "taker_buy_quote": 363619.03654 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.344, "volume": 1856383.87, "close_time": 1768809599999, "quote_volume": 639067.87122, "trades": 2668, "taker_buy_base": 1110610.15, "taker_buy_quote": 382377.82956 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.347, "volume": 2652051.53, "close_time": 1768813199999, "quote_volume": 916702.86635, "trades": 4023, "taker_buy_base": 1601166.89, "taker_buy_quote": 553578.2158 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.345, "volume": 1281007.23, "close_time": 1768816799999, "quote_volume": 442894.18421, "trades": 1672, "taker_buy_base": 676171.51, "taker_buy_quote": 233920.94157 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 782197.47, "close_time": 1768820399999, "quote_volume": 268632.5152, "trades": 1236, "taker_buy_base": 410508.42, "taker_buy_quote": 141046.69222 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.343, "high": 0.347, "low": 0.342, "close": 0.343, "volume": 1582015.6, "close_time": 1768823999999, "quote_volume": 545117.67084, "trades": 2224, "taker_buy_base": 930555.11, "taker_buy_quote": 320716.48954 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.34, "volume": 1502527.7, "close_time": 1768827599999, "quote_volume": 513175.09234, "trades": 1768, "taker_buy_base": 685417.09, "taker_buy_quote": 234292.57992 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.343, "volume": 1455166.05, "close_time": 1768831199999, "quote_volume": 497696.07237, "trades": 1894, "taker_buy_base": 770383.71, "taker_buy_quote": 263481.81982 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 1198686.31, "close_time": 1768834799999, "quote_volume": 412172.80119, "trades": 1438, "taker_buy_base": 612948.8, "taker_buy_quote": 210833.00036 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.344, "volume": 904992.48, "close_time": 1768838399999, "quote_volume": 310243.71705, "trades": 1447, "taker_buy_base": 518228.16, "taker_buy_quote": 177834.8668 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.344, "high": 0.35, "low": 0.341, "close": 0.35, "volume": 1602761.96, "close_time": 1768841999999, "quote_volume": 553533.07312, "trades": 2052, "taker_buy_base": 984231.84, "taker_buy_quote": 340019.89744 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.35, "high": 0.35, "low": 0.344, "close": 0.345, "volume": 973600.4, "close_time": 1768845599999, "quote_volume": 337817.18276, "trades": 897, "taker_buy_base": 445242.88, "taker_buy_quote": 154414.88009 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.345, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 1057059.66, "close_time": 1768849199999, "quote_volume": 364469.43859, "trades": 1230, "taker_buy_base": 552682.75, "taker_buy_quote": 190579.26851 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.346, "high": 0.35, "low": 0.345, "close": 0.349, "volume": 1013990.26, "close_time": 1768852799999, "quote_volume": 353033.85825, "trades": 1105, "taker_buy_base": 566151.88, "taker_buy_quote": 197114.0352 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.346, "volume": 566873.72, "close_time": 1768856399999, "quote_volume": 196408.54196, "trades": 690, "taker_buy_base": 268239.57, "taker_buy_quote": 92962.58181 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.342, "volume": 1052156.13, "close_time": 1768859999999, "quote_volume": 361555.13734, "trades": 1030, "taker_buy_base": 413382.84, "taker_buy_quote": 142056.55701 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.339, "volume": 1269513.69, "close_time": 1768863599999, "quote_volume": 433150.48702, "trades": 1219, "taker_buy_base": 468178.48, "taker_buy_quote": 159843.56618 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.34, "high": 0.346, "low": 0.337, "close": 0.343, "volume": 976241.46, "close_time": 1768867199999, "quote_volume": 332495.44143, "trades": 1330, "taker_buy_base": 589952.26, "taker_buy_quote": 200582.48873 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.344, "low": 0.339, "close": 0.339, "volume": 329264.92, "close_time": 1768870799999, "quote_volume": 112605.2088, "trades": 621, "taker_buy_base": 151153.62, "taker_buy_quote": 51724.68139 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 840757.21, "close_time": 1768874399999, "quote_volume": 285160.05744, "trades": 828, "taker_buy_base": 299046.41, "taker_buy_quote": 101646.24961 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.341, "high": 0.343, "low": 0.339, "close": 0.343, "volume": 440895.09, "close_time": 1768877999999, "quote_volume": 150549.86777, "trades": 905, "taker_buy_base": 228081.18, "taker_buy_quote": 77963.28804 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 475745.59, "close_time": 1768881599999, "quote_volume": 162522.88614, "trades": 1078, "taker_buy_base": 268231.65, "taker_buy_quote": 91647.25699 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 354951.77, "close_time": 1768885199999, "quote_volume": 121171.00631, "trades": 687, "taker_buy_base": 148770.55, "taker_buy_quote": 50798.87887 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.341, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 528336.18, "close_time": 1768888799999, "quote_volume": 180534.04281, "trades": 972, "taker_buy_base": 250972.7, "taker_buy_quote": 85848.7932 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.341, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 761225.15, "close_time": 1768892399999, "quote_volume": 258033.49335, "trades": 1599, "taker_buy_base": 313177.72, "taker_buy_quote": 106247.79839 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 646925.11, "close_time": 1768895999999, "quote_volume": 218313.93164, "trades": 1213, "taker_buy_base": 247216.17, "taker_buy_quote": 83388.94388 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.333, "volume": 975811.78, "close_time": 1768899599999, "quote_volume": 325113.45039, "trades": 2251, "taker_buy_base": 512947.29, "taker_buy_quote": 170948.80173 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.333, "high": 0.341, "low": 0.332, "close": 0.341, "volume": 1625588.89, "close_time": 1768903199999, "quote_volume": 545005.80222, "trades": 2092, "taker_buy_base": 1019775.23, "taker_buy_quote": 342185.55515 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.341, "high": 0.352, "low": 0.339, "close": 0.341, "volume": 3628567.72, "close_time": 1768906799999, "quote_volume": 1255922.23763, "trades": 4941, "taker_buy_base": 1933208.91, "taker_buy_quote": 669258.95896 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 491943.59, "close_time": 1768910399999, "quote_volume": 167990.09828, "trades": 1227, "taker_buy_base": 246736.87, "taker_buy_quote": 84286.57454 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.341, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 710314.42, "close_time": 1768913999999, "quote_volume": 241009.95564, "trades": 1748, "taker_buy_base": 300130.99, "taker_buy_quote": 101759.92489 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.338, "high": 0.339, "low": 0.332, "close": 0.333, "volume": 1599396.54, "close_time": 1768917599999, "quote_volume": 536405.00897, "trades": 2406, "taker_buy_base": 875182.72, "taker_buy_quote": 293801.9227 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.333, "high": 0.34, "low": 0.332, "close": 0.337, "volume": 829861.89, "close_time": 1768921199999, "quote_volume": 278633.5761, "trades": 1776, "taker_buy_base": 377537.86, "taker_buy_quote": 126896.4153 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.337, "high": 0.337, "low": 0.331, "close": 0.334, "volume": 1256425.52, "close_time": 1768924799999, "quote_volume": 418641.97654, "trades": 2286, "taker_buy_base": 510818.94, "taker_buy_quote": 170305.60513 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.334, "high": 0.337, "low": 0.328, "close": 0.33, "volume": 1090351.0, "close_time": 1768928399999, "quote_volume": 362912.22352, "trades": 1773, "taker_buy_base": 590310.51, "taker_buy_quote": 196649.42325 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.33, "high": 0.333, "low": 0.326, "close": 0.328, "volume": 876181.24, "close_time": 1768931999999, "quote_volume": 288525.96278, "trades": 2218, "taker_buy_base": 406388.93, "taker_buy_quote": 133875.80239 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 646506.19, "close_time": 1768935599999, "quote_volume": 212342.60801, "trades": 1182, "taker_buy_base": 343618.1, "taker_buy_quote": 112867.15928 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 438424.69, "close_time": 1768939199999, "quote_volume": 144706.4094, "trades": 1258, "taker_buy_base": 240565.35, "taker_buy_quote": 79440.6413 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.333, "volume": 431975.12, "close_time": 1768942799999, "quote_volume": 143468.07807, "trades": 998, "taker_buy_base": 200127.39, "taker_buy_quote": 66439.581 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.333, "high": 0.334, "low": 0.329, "close": 0.329, "volume": 242398.1, "close_time": 1768946399999, "quote_volume": 80178.8568, "trades": 661, "taker_buy_base": 117179.85, "taker_buy_quote": 38790.9601 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.33, "high": 0.33, "low": 0.323, "close": 0.328, "volume": 941594.31, "close_time": 1768949999999, "quote_volume": 308191.86953, "trades": 1359, "taker_buy_base": 367523.67, "taker_buy_quote": 120200.79706 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.327, "high": 0.328, "low": 0.319, "close": 0.325, "volume": 1377525.29, "close_time": 1768953599999, "quote_volume": 446428.02946, "trades": 1675, "taker_buy_base": 420584.75, "taker_buy_quote": 136543.18985 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.326, "high": 0.332, "low": 0.325, "close": 0.331, "volume": 475006.37, "close_time": 1768957199999, "quote_volume": 155791.65131, "trades": 1435, "taker_buy_base": 266931.33, "taker_buy_quote": 87581.03201 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.33, "high": 0.333, "low": 0.329, "close": 0.331, "volume": 602117.97, "close_time": 1768960799999, "quote_volume": 199266.87713, "trades": 1278, "taker_buy_base": 261696.71, "taker_buy_quote": 86598.78985 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 496237.9, "close_time": 1768964399999, "quote_volume": 165164.69613, "trades": 967, "taker_buy_base": 236506.98, "taker_buy_quote": 78756.87524 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 200393.66, "close_time": 1768967999999, "quote_volume": 66926.15263, "trades": 790, "taker_buy_base": 112096.28, "taker_buy_quote": 37446.13521 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 196424.39, "close_time": 1768971599999, "quote_volume": 65661.53701, "trades": 579, "taker_buy_base": 102968.93, "taker_buy_quote": 34442.6461 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 518937.78, "close_time": 1768975199999, "quote_volume": 174578.69042, "trades": 743, "taker_buy_base": 213534.94, "taker_buy_quote": 71825.91785 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 361707.64, "close_time": 1768978799999, "quote_volume": 122316.08157, "trades": 721, "taker_buy_base": 221743.08, "taker_buy_quote": 75038.30249 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 506176.65, "close_time": 1768982399999, "quote_volume": 171339.08423, "trades": 828, "taker_buy_base": 224490.38, "taker_buy_quote": 76049.15065 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.338, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 577844.67, "close_time": 1768985999999, "quote_volume": 195201.31317, "trades": 1073, "taker_buy_base": 267142.48, "taker_buy_quote": 90287.64463 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 332416.23, "close_time": 1768989599999, "quote_volume": 112108.42116, "trades": 648, "taker_buy_base": 149826.9, "taker_buy_quote": 50539.98208 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.338, "high": 0.339, "low": 0.332, "close": 0.332, "volume": 607290.89, "close_time": 1768993199999, "quote_volume": 203927.68263, "trades": 944, "taker_buy_base": 230807.87, "taker_buy_quote": 77658.23702 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.333, "high": 0.335, "low": 0.33, "close": 0.331, "volume": 805224.11, "close_time": 1768996799999, "quote_volume": 268051.22021, "trades": 1174, "taker_buy_base": 354583.38, "taker_buy_quote": 118074.9034 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.331, "high": 0.333, "low": 0.325, "close": 0.331, "volume": 1194092.08, "close_time": 1769000399999, "quote_volume": 392780.77502, "trades": 1894, "taker_buy_base": 641394.95, "taker_buy_quote": 210943.29832 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.331, "high": 0.333, "low": 0.327, "close": 0.328, "volume": 512842.85, "close_time": 1769003999999, "quote_volume": 169632.40819, "trades": 998, "taker_buy_base": 180086.54, "taker_buy_quote": 59566.76537 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.328, "high": 0.351, "low": 0.328, "close": 0.347, "volume": 4212265.9, "close_time": 1769007599999, "quote_volume": 1438977.63404, "trades": 8887, "taker_buy_base": 2154544.79, "taker_buy_quote": 735030.56802 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.346, "high": 0.347, "low": 0.34, "close": 0.344, "volume": 1705077.85, "close_time": 1769011199999, "quote_volume": 588081.22278, "trades": 3009, "taker_buy_base": 788096.71, "taker_buy_quote": 271962.76782 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.345, "low": 0.329, "close": 0.33, "volume": 1663428.2, "close_time": 1769014799999, "quote_volume": 562956.68467, "trades": 2754, "taker_buy_base": 515546.53, "taker_buy_quote": 174439.01181 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.331, "high": 0.335, "low": 0.324, "close": 0.328, "volume": 2517986.06, "close_time": 1769018399999, "quote_volume": 825830.61549, "trades": 5721, "taker_buy_base": 1031834.25, "taker_buy_quote": 339426.57651 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.329, "high": 0.334, "low": 0.326, "close": 0.332, "volume": 639705.73, "close_time": 1769021999999, "quote_volume": 210604.62964, "trades": 1797, "taker_buy_base": 347401.34, "taker_buy_quote": 114498.71376 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.331, "high": 0.355, "low": 0.33, "close": 0.354, "volume": 3624838.98, "close_time": 1769025599999, "quote_volume": 1251511.14075, "trades": 6639, "taker_buy_base": 2275117.41, "taker_buy_quote": 785434.70153 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.354, "high": 0.355, "low": 0.345, "close": 0.351, "volume": 1263003.96, "close_time": 1769029199999, "quote_volume": 441646.91829, "trades": 2738, "taker_buy_base": 538304.84, "taker_buy_quote": 188337.02301 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.35, "high": 0.355, "low": 0.348, "close": 0.352, "volume": 919004.89, "close_time": 1769032799999, "quote_volume": 323047.90974, "trades": 1661, "taker_buy_base": 377682.4, "taker_buy_quote": 132695.48435 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.353, "high": 0.354, "low": 0.347, "close": 0.348, "volume": 574404.55, "close_time": 1769036399999, "quote_volume": 200811.19419, "trades": 972, "taker_buy_base": 299351.18, "taker_buy_quote": 104742.51893 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.349, "high": 0.349, "low": 0.34, "close": 0.343, "volume": 632868.5, "close_time": 1769039999999, "quote_volume": 218062.65839, "trades": 1231, "taker_buy_base": 270560.11, "taker_buy_quote": 93031.95435 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.348, "low": 0.342, "close": 0.346, "volume": 591734.59, "close_time": 1769043599999, "quote_volume": 203829.13691, "trades": 1119, "taker_buy_base": 328423.45, "taker_buy_quote": 113166.1046 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.347, "high": 0.351, "low": 0.345, "close": 0.35, "volume": 692833.48, "close_time": 1769047199999, "quote_volume": 241461.5495, "trades": 1305, "taker_buy_base": 327338.77, "taker_buy_quote": 114025.13493 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 351972.4, "close_time": 1769050799999, "quote_volume": 123144.54924, "trades": 828, "taker_buy_base": 182609.07, "taker_buy_quote": 63897.65901 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.349, "high": 0.351, "low": 0.344, "close": 0.345, "volume": 414496.08, "close_time": 1769054399999, "quote_volume": 144291.06299, "trades": 869, "taker_buy_base": 169827.87, "taker_buy_quote": 59128.44013 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 396083.39, "close_time": 1769057999999, "quote_volume": 137293.28899, "trades": 831, "taker_buy_base": 212483.24, "taker_buy_quote": 73628.63014 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.347, "high": 0.348, "low": 0.343, "close": 0.344, "volume": 386468.59, "close_time": 1769061599999, "quote_volume": 133408.84474, "trades": 651, "taker_buy_base": 169590.77, "taker_buy_quote": 58533.22195 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 299053.45, "close_time": 1769065199999, "quote_volume": 102891.73893, "trades": 733, "taker_buy_base": 150255.24, "taker_buy_quote": 51712.04555 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.344, "high": 0.344, "low": 0.339, "close": 0.34, "volume": 553723.03, "close_time": 1769068799999, "quote_volume": 188783.89952, "trades": 985, "taker_buy_base": 224694.07, "taker_buy_quote": 76641.99864 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 371097.91, "close_time": 1769072399999, "quote_volume": 126141.55033, "trades": 772, "taker_buy_base": 210066.77, "taker_buy_quote": 71437.39191 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.341, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 448297.17, "close_time": 1769075999999, "quote_volume": 153223.4631, "trades": 735, "taker_buy_base": 179005.33, "taker_buy_quote": 61256.88047 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 279430.43, "close_time": 1769079599999, "quote_volume": 95569.71068, "trades": 599, "taker_buy_base": 168401.82, "taker_buy_quote": 57603.57176 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.341, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 385545.71, "close_time": 1769083199999, "quote_volume": 130880.25786, "trades": 751, "taker_buy_base": 154020.67, "taker_buy_quote": 52301.11803 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 370239.89, "close_time": 1769086799999, "quote_volume": 125357.3371, "trades": 708, "taker_buy_base": 199235.17, "taker_buy_quote": 67508.92777 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.339, "high": 0.341, "low": 0.335, "close": 0.337, "volume": 1565404.58, "close_time": 1769090399999, "quote_volume": 529315.6853, "trades": 1208, "taker_buy_base": 607016.96, "taker_buy_quote": 204694.30238 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.337, "high": 0.337, "low": 0.33, "close": 0.333, "volume": 1073585.29, "close_time": 1769093999999, "quote_volume": 359584.90953, "trades": 1516, "taker_buy_base": 375703.04, "taker_buy_quote": 125552.50177 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.332, "high": 0.335, "low": 0.328, "close": 0.331, "volume": 1379279.03, "close_time": 1769097599999, "quote_volume": 457893.20657, "trades": 2396, "taker_buy_base": 608159.96, "taker_buy_quote": 201744.7065 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.334, "volume": 851234.79, "close_time": 1769101199999, "quote_volume": 282159.37097, "trades": 1563, "taker_buy_base": 440034.15, "taker_buy_quote": 146108.58143 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.334, "high": 0.336, "low": 0.33, "close": 0.334, "volume": 609070.42, "close_time": 1769104799999, "quote_volume": 202948.54901, "trades": 1132, "taker_buy_base": 332136.3, "taker_buy_quote": 110707.91918 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.334, "high": 0.336, "low": 0.331, "close": 0.331, "volume": 533917.44, "close_time": 1769108399999, "quote_volume": 178236.54726, "trades": 1047, "taker_buy_base": 284776.76, "taker_buy_quote": 95126.73984 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.331, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 499663.05, "close_time": 1769111999999, "quote_volume": 165706.76582, "trades": 890, "taker_buy_base": 271032.14, "taker_buy_quote": 89895.89857 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.332, "high": 0.334, "low": 0.329, "close": 0.331, "volume": 512799.11, "close_time": 1769115599999, "quote_volume": 169954.58562, "trades": 863, "taker_buy_base": 290370.56, "taker_buy_quote": 96211.34233 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 334699.3, "close_time": 1769119199999, "quote_volume": 110972.48653, "trades": 652, "taker_buy_base": 139036.92, "taker_buy_quote": 46111.70863 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.331, "volume": 332069.29, "close_time": 1769122799999, "quote_volume": 110305.36826, "trades": 536, "taker_buy_base": 193600.67, "taker_buy_quote": 64306.69909 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.331, "high": 0.333, "low": 0.329, "close": 0.332, "volume": 547522.63, "close_time": 1769126399999, "quote_volume": 181405.58155, "trades": 633, "taker_buy_base": 277687.0, "taker_buy_quote": 92050.68595 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 359829.67, "close_time": 1769129999999, "quote_volume": 119354.10088, "trades": 644, "taker_buy_base": 151394.49, "taker_buy_quote": 50224.02125 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 273798.16, "close_time": 1769133599999, "quote_volume": 91315.90816, "trades": 670, "taker_buy_base": 167868.71, "taker_buy_quote": 56000.48296 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 334577.06, "close_time": 1769137199999, "quote_volume": 111763.97997, "trades": 696, "taker_buy_base": 175024.99, "taker_buy_quote": 58481.71882 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 515197.74, "close_time": 1769140799999, "quote_volume": 172944.59089, "trades": 661, "taker_buy_base": 314791.21, "taker_buy_quote": 105634.11204 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.336, "high": 0.34, "low": 0.336, "close": 0.339, "volume": 348230.46, "close_time": 1769144399999, "quote_volume": 117596.16269, "trades": 873, "taker_buy_base": 179489.9, "taker_buy_quote": 60620.65677 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 197884.08, "close_time": 1769147999999, "quote_volume": 67057.26496, "trades": 572, "taker_buy_base": 112176.07, "taker_buy_quote": 38022.58953 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.339, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 701752.29, "close_time": 1769151599999, "quote_volume": 238904.91576, "trades": 1593, "taker_buy_base": 335307.35, "taker_buy_quote": 114189.15157 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 442695.89, "close_time": 1769155199999, "quote_volume": 150022.93661, "trades": 920, "taker_buy_base": 239479.71, "taker_buy_quote": 81187.70684 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.334, "volume": 508940.02, "close_time": 1769158799999, "quote_volume": 170761.06332, "trades": 1145, "taker_buy_base": 255332.19, "taker_buy_quote": 85657.57014 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 483408.56, "close_time": 1769162399999, "quote_volume": 162006.2005, "trades": 1045, "taker_buy_base": 233862.48, "taker_buy_quote": 78397.41849 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 761574.48, "close_time": 1769165999999, "quote_volume": 254460.50761, "trades": 957, "taker_buy_base": 266544.98, "taker_buy_quote": 89187.59336 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 299109.71, "close_time": 1769169599999, "quote_volume": 100539.55174, "trades": 566, "taker_buy_base": 153568.77, "taker_buy_quote": 51651.25203 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 191253.68, "close_time": 1769173199999, "quote_volume": 64125.94246, "trades": 421, "taker_buy_base": 96002.53, "taker_buy_quote": 32189.83752 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 410046.77, "close_time": 1769176799999, "quote_volume": 137587.76744, "trades": 650, "taker_buy_base": 208307.0, "taker_buy_quote": 69907.5265 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.334, "high": 0.336, "low": 0.325, "close": 0.328, "volume": 984287.67, "close_time": 1769180399999, "quote_volume": 325712.6796, "trades": 1816, "taker_buy_base": 447069.22, "taker_buy_quote": 147991.01174 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.328, "high": 0.336, "low": 0.325, "close": 0.336, "volume": 920942.95, "close_time": 1769183999999, "quote_volume": 303623.22877, "trades": 2266, "taker_buy_base": 501920.47, "taker_buy_quote": 165558.41756 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.336, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 918802.56, "close_time": 1769187599999, "quote_volume": 310036.49521, "trades": 1524, "taker_buy_base": 458492.98, "taker_buy_quote": 154713.72359 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.339, "high": 0.351, "low": 0.336, "close": 0.344, "volume": 3906569.08, "close_time": 1769191199999, "quote_volume": 1343512.67881, "trades": 3834, "taker_buy_base": 2381445.95, "taker_buy_quote": 818747.46263 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.345, "volume": 1037812.06, "close_time": 1769194799999, "quote_volume": 358954.36551, "trades": 1269, "taker_buy_base": 563435.49, "taker_buy_quote": 194962.65954 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.345, "high": 0.346, "low": 0.337, "close": 0.34, "volume": 2022722.02, "close_time": 1769198399999, "quote_volume": 688301.8312, "trades": 1502, "taker_buy_base": 639805.52, "taker_buy_quote": 217893.99659 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.339, "high": 0.341, "low": 0.335, "close": 0.337, "volume": 1033781.44, "close_time": 1769201999999, "quote_volume": 348761.50631, "trades": 1547, "taker_buy_base": 558038.42, "taker_buy_quote": 188253.70648 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.337, "high": 0.341, "low": 0.337, "close": 0.337, "volume": 510063.72, "close_time": 1769205599999, "quote_volume": 173016.2894, "trades": 784, "taker_buy_base": 214078.02, "taker_buy_quote": 72660.67514 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 528696.11, "close_time": 1769209199999, "quote_volume": 178566.38126, "trades": 580, "taker_buy_base": 283557.48, "taker_buy_quote": 95779.41429 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 389809.42, "close_time": 1769212799999, "quote_volume": 130801.97226, "trades": 562, "taker_buy_base": 154311.58, "taker_buy_quote": 51780.15845 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 385408.88, "close_time": 1769216399999, "quote_volume": 128700.75894, "trades": 554, "taker_buy_base": 184610.18, "taker_buy_quote": 61688.69676 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 336168.67, "close_time": 1769219999999, "quote_volume": 111469.51675, "trades": 477, "taker_buy_base": 144192.24, "taker_buy_quote": 47851.14481 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 276449.83, "close_time": 1769223599999, "quote_volume": 92116.94849, "trades": 567, "taker_buy_base": 149386.44, "taker_buy_quote": 49776.26922 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.333, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 215111.35, "close_time": 1769227199999, "quote_volume": 71968.12188, "trades": 450, "taker_buy_base": 103219.7, "taker_buy_quote": 34558.30396 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 114222.69, "close_time": 1769230799999, "quote_volume": 38277.51661, "trades": 250, "taker_buy_base": 62122.36, "taker_buy_quote": 20825.7955 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 70295.56, "close_time": 1769234399999, "quote_volume": 23537.76402, "trades": 268, "taker_buy_base": 41105.4, "taker_buy_quote": 13770.93439 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 144413.42, "close_time": 1769237999999, "quote_volume": 48632.55696, "trades": 269, "taker_buy_base": 68348.11, "taker_buy_quote": 23025.36413 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 100581.77, "close_time": 1769241599999, "quote_volume": 33926.97839, "trades": 294, "taker_buy_base": 47748.43, "taker_buy_quote": 16115.03797 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 183381.52, "close_time": 1769245199999, "quote_volume": 61619.15295, "trades": 327, "taker_buy_base": 65597.95, "taker_buy_quote": 22043.44544 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 297995.3, "close_time": 1769248799999, "quote_volume": 99945.55823, "trades": 464, "taker_buy_base": 152574.09, "taker_buy_quote": 51190.69509 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 148164.54, "close_time": 1769252399999, "quote_volume": 49574.49044, "trades": 348, "taker_buy_base": 84638.67, "taker_buy_quote": 28335.09538 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 237768.89, "close_time": 1769255999999, "quote_volume": 79751.97974, "trades": 297, "taker_buy_base": 100969.09, "taker_buy_quote": 33891.81455 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 403154.68, "close_time": 1769259599999, "quote_volume": 135277.5155, "trades": 431, "taker_buy_base": 216050.75, "taker_buy_quote": 72570.61853 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 405387.69, "close_time": 1769263199999, "quote_volume": 135838.4245, "trades": 561, "taker_buy_base": 212878.97, "taker_buy_quote": 71336.12889 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.334, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 499078.85, "close_time": 1769266799999, "quote_volume": 167393.51258, "trades": 828, "taker_buy_base": 239177.36, "taker_buy_quote": 80224.18925 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.335, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 404469.66, "close_time": 1769270399999, "quote_volume": 135075.3464, "trades": 574, "taker_buy_base": 162133.54, "taker_buy_quote": 54206.80935 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.333, "volume": 377372.99, "close_time": 1769273999999, "quote_volume": 125229.56077, "trades": 627, "taker_buy_base": 209083.51, "taker_buy_quote": 69392.28702 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 431896.26, "close_time": 1769277599999, "quote_volume": 144052.40693, "trades": 507, "taker_buy_base": 217676.65, "taker_buy_quote": 72613.02083 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 264843.2, "close_time": 1769281199999, "quote_volume": 88253.69371, "trades": 338, "taker_buy_base": 113019.27, "taker_buy_quote": 37704.52504 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 673060.77, "close_time": 1769284799999, "quote_volume": 223978.02447, "trades": 569, "taker_buy_base": 341529.65, "taker_buy_quote": 113695.17775 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 236801.66, "close_time": 1769288399999, "quote_volume": 78780.64706, "trades": 309, "taker_buy_base": 121947.23, "taker_buy_quote": 40571.53651 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 288523.19, "close_time": 1769291999999, "quote_volume": 96167.20768, "trades": 453, "taker_buy_base": 159006.63, "taker_buy_quote": 53023.75149 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 146272.72, "close_time": 1769295599999, "quote_volume": 48878.7325, "trades": 253, "taker_buy_base": 102278.39, "taker_buy_quote": 34180.79829 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 308053.62, "close_time": 1769299199999, "quote_volume": 103429.31392, "trades": 545, "taker_buy_base": 171720.05, "taker_buy_quote": 57655.68998 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.338, "volume": 538805.53, "close_time": 1769302799999, "quote_volume": 181131.38439, "trades": 775, "taker_buy_base": 305461.49, "taker_buy_quote": 102782.16401 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.338, "high": 0.338, "low": 0.333, "close": 0.334, "volume": 667264.16, "close_time": 1769306399999, "quote_volume": 223428.01778, "trades": 657, "taker_buy_base": 219679.61, "taker_buy_quote": 73536.96629 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 314936.59, "close_time": 1769309999999, "quote_volume": 106084.41663, "trades": 358, "taker_buy_base": 169568.08, "taker_buy_quote": 57150.66969 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.335, "high": 0.337, "low": 0.331, "close": 0.332, "volume": 817788.53, "close_time": 1769313599999, "quote_volume": 272812.58954, "trades": 771, "taker_buy_base": 312768.87, "taker_buy_quote": 104510.16331 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.333, "volume": 465237.29, "close_time": 1769317199999, "quote_volume": 155014.01455, "trades": 552, "taker_buy_base": 263250.67, "taker_buy_quote": 87657.4311 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 478865.36, "close_time": 1769320799999, "quote_volume": 159964.64187, "trades": 533, "taker_buy_base": 260351.14, "taker_buy_quote": 87033.77683 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 438716.14, "close_time": 1769324399999, "quote_volume": 147224.63816, "trades": 607, "taker_buy_base": 215107.52, "taker_buy_quote": 72177.10142 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 399043.17, "close_time": 1769327999999, "quote_volume": 133548.96687, "trades": 534, "taker_buy_base": 228733.57, "taker_buy_quote": 76578.57641 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.335, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 1191298.26, "close_time": 1769331599999, "quote_volume": 397968.41435, "trades": 1193, "taker_buy_base": 535742.94, "taker_buy_quote": 179070.16734 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.333, "high": 0.339, "low": 0.332, "close": 0.336, "volume": 549474.54, "close_time": 1769335199999, "quote_volume": 184126.14405, "trades": 603, "taker_buy_base": 271084.24, "taker_buy_quote": 90923.84972 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.337, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 861926.77, "close_time": 1769338799999, "quote_volume": 291967.68091, "trades": 863, "taker_buy_base": 468066.05, "taker_buy_quote": 158575.12082 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.337, "high": 0.34, "low": 0.335, "close": 0.336, "volume": 1120815.82, "close_time": 1769342399999, "quote_volume": 378218.02147, "trades": 1129, "taker_buy_base": 533479.36, "taker_buy_quote": 180083.85412 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 949874.42, "close_time": 1769345999999, "quote_volume": 316467.60705, "trades": 999, "taker_buy_base": 454463.25, "taker_buy_quote": 151385.87906 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 416511.19, "close_time": 1769349599999, "quote_volume": 138477.06207, "trades": 650, "taker_buy_base": 185428.57, "taker_buy_quote": 61682.73013 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 845713.51, "close_time": 1769353199999, "quote_volume": 278314.41901, "trades": 1059, "taker_buy_base": 473953.55, "taker_buy_quote": 155987.19931 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 765870.6, "close_time": 1769356799999, "quote_volume": 253095.90825, "trades": 901, "taker_buy_base": 297298.55, "taker_buy_quote": 98356.92045 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.329, "low": 0.316, "close": 0.321, "volume": 3357245.91, "close_time": 1769360399999, "quote_volume": 1075071.80422, "trades": 3846, "taker_buy_base": 1682212.82, "taker_buy_quote": 538472.5171 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.319, "volume": 1013382.26, "close_time": 1769363999999, "quote_volume": 323747.53269, "trades": 1303, "taker_buy_base": 463669.8, "taker_buy_quote": 148189.00987 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.318, "high": 0.319, "low": 0.311, "close": 0.314, "volume": 2224595.0, "close_time": 1769367599999, "quote_volume": 700036.30756, "trades": 2469, "taker_buy_base": 1047159.31, "taker_buy_quote": 329610.58133 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.313, "high": 0.315, "low": 0.305, "close": 0.308, "volume": 2091729.93, "close_time": 1769371199999, "quote_volume": 646103.33899, "trades": 2819, "taker_buy_base": 945051.05, "taker_buy_quote": 291960.20732 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.307, "high": 0.311, "low": 0.306, "close": 0.309, "volume": 1177806.16, "close_time": 1769374799999, "quote_volume": 363187.32947, "trades": 1497, "taker_buy_base": 581240.13, "taker_buy_quote": 179228.89947 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.31, "high": 0.314, "low": 0.309, "close": 0.312, "volume": 887498.78, "close_time": 1769378399999, "quote_volume": 276649.96853, "trades": 1248, "taker_buy_base": 441882.47, "taker_buy_quote": 137761.59576 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 723150.4, "close_time": 1769381999999, "quote_volume": 224758.11865, "trades": 809, "taker_buy_base": 407081.06, "taker_buy_quote": 126563.2026 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.311, "high": 0.316, "low": 0.309, "close": 0.315, "volume": 753309.97, "close_time": 1769385599999, "quote_volume": 235477.30091, "trades": 874, "taker_buy_base": 387566.89, "taker_buy_quote": 121196.11891 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.317, "low": 0.312, "close": 0.316, "volume": 788965.67, "close_time": 1769389199999, "quote_volume": 248180.0091, "trades": 1001, "taker_buy_base": 367187.78, "taker_buy_quote": 115594.0372 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.317, "high": 0.324, "low": 0.316, "close": 0.322, "volume": 717174.6, "close_time": 1769392799999, "quote_volume": 230137.98643, "trades": 1213, "taker_buy_base": 360306.57, "taker_buy_quote": 115577.07766 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.322, "high": 0.323, "low": 0.318, "close": 0.322, "volume": 515813.82, "close_time": 1769396399999, "quote_volume": 165723.25729, "trades": 722, "taker_buy_base": 269765.81, "taker_buy_quote": 86697.02049 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.318, "volume": 378515.64, "close_time": 1769399999999, "quote_volume": 121164.07305, "trades": 514, "taker_buy_base": 171574.49, "taker_buy_quote": 54897.70797 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.319, "high": 0.323, "low": 0.318, "close": 0.321, "volume": 597417.54, "close_time": 1769403599999, "quote_volume": 191704.60183, "trades": 820, "taker_buy_base": 322026.71, "taker_buy_quote": 103379.45354 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 316751.92, "close_time": 1769407199999, "quote_volume": 101820.70225, "trades": 578, "taker_buy_base": 170506.67, "taker_buy_quote": 54808.88825 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.324, "volume": 363088.1, "close_time": 1769410799999, "quote_volume": 116835.28177, "trades": 673, "taker_buy_base": 167089.87, "taker_buy_quote": 53776.88868 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 612858.07, "close_time": 1769414399999, "quote_volume": 198098.4555, "trades": 716, "taker_buy_base": 304272.57, "taker_buy_quote": 98402.67896 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.323, "high": 0.328, "low": 0.323, "close": 0.325, "volume": 793639.0, "close_time": 1769417999999, "quote_volume": 258111.25349, "trades": 893, "taker_buy_base": 420262.26, "taker_buy_quote": 136822.05504 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.322, "volume": 515282.02, "close_time": 1769421599999, "quote_volume": 165939.89679, "trades": 611, "taker_buy_base": 185156.42, "taker_buy_quote": 59622.23061 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.322, "high": 0.326, "low": 0.321, "close": 0.325, "volume": 373611.46, "close_time": 1769425199999, "quote_volume": 120967.1813, "trades": 553, "taker_buy_base": 200273.37, "taker_buy_quote": 64872.30426 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 191804.66, "close_time": 1769428799999, "quote_volume": 62547.59133, "trades": 261, "taker_buy_base": 48336.11, "taker_buy_quote": 15785.34395 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.326, "high": 0.329, "low": 0.325, "close": 0.326, "volume": 581255.13, "close_time": 1769432399999, "quote_volume": 189869.84797, "trades": 527, "taker_buy_base": 352932.03, "taker_buy_quote": 115310.1252 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.331, "volume": 710637.08, "close_time": 1769435999999, "quote_volume": 233946.16411, "trades": 708, "taker_buy_base": 381688.14, "taker_buy_quote": 125673.78018 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.33, "high": 0.337, "low": 0.327, "close": 0.334, "volume": 1588108.51, "close_time": 1769439599999, "quote_volume": 527203.38033, "trades": 2758, "taker_buy_base": 766629.29, "taker_buy_quote": 254679.81842 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.334, "high": 0.339, "low": 0.329, "close": 0.331, "volume": 1757995.47, "close_time": 1769443199999, "quote_volume": 586731.68598, "trades": 2456, "taker_buy_base": 849627.86, "taker_buy_quote": 283861.25912 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.331, "high": 0.333, "low": 0.328, "close": 0.331, "volume": 917231.93, "close_time": 1769446799999, "quote_volume": 303265.39288, "trades": 1387, "taker_buy_base": 401585.47, "taker_buy_quote": 132841.67655 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.33, "high": 0.332, "low": 0.326, "close": 0.33, "volume": 604462.5, "close_time": 1769450399999, "quote_volume": 199202.36143, "trades": 1063, "taker_buy_base": 277321.44, "taker_buy_quote": 91444.0731 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 427653.54, "close_time": 1769453999999, "quote_volume": 141260.41532, "trades": 1047, "taker_buy_base": 214480.78, "taker_buy_quote": 70856.11229 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.329, "volume": 722150.99, "close_time": 1769457599999, "quote_volume": 238749.82594, "trades": 956, "taker_buy_base": 303891.46, "taker_buy_quote": 100604.15916 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.328, "volume": 484116.15, "close_time": 1769461199999, "quote_volume": 159272.93393, "trades": 859, "taker_buy_base": 224042.55, "taker_buy_quote": 73712.86924 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.33, "volume": 525829.97, "close_time": 1769464799999, "quote_volume": 172510.88713, "trades": 848, "taker_buy_base": 230052.43, "taker_buy_quote": 75517.801 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.33, "high": 0.331, "low": 0.326, "close": 0.326, "volume": 866074.73, "close_time": 1769468399999, "quote_volume": 285190.26981, "trades": 784, "taker_buy_base": 547636.25, "taker_buy_quote": 180574.29128 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.327, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 217567.25, "close_time": 1769471999999, "quote_volume": 70962.17797, "trades": 364, "taker_buy_base": 82880.3, "taker_buy_quote": 27038.031 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.326, "volume": 206970.65, "close_time": 1769475599999, "quote_volume": 67197.48803, "trades": 403, "taker_buy_base": 108135.02, "taker_buy_quote": 35111.93273 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.325, "high": 0.33, "low": 0.324, "close": 0.329, "volume": 730685.03, "close_time": 1769479199999, "quote_volume": 238933.97696, "trades": 816, "taker_buy_base": 475988.72, "taker_buy_quote": 155759.24035 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 462720.58, "close_time": 1769482799999, "quote_volume": 151825.3837, "trades": 580, "taker_buy_base": 158632.9, "taker_buy_quote": 52068.03139 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 259505.63, "close_time": 1769486399999, "quote_volume": 85091.5691, "trades": 600, "taker_buy_base": 134185.6, "taker_buy_quote": 43996.44555 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 186746.65, "close_time": 1769489999999, "quote_volume": 61153.40189, "trades": 515, "taker_buy_base": 85743.5, "taker_buy_quote": 28076.91109 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 147667.28, "close_time": 1769493599999, "quote_volume": 48258.69533, "trades": 368, "taker_buy_base": 64801.65, "taker_buy_quote": 21173.64797 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.323, "volume": 323225.57, "close_time": 1769497199999, "quote_volume": 104862.20045, "trades": 662, "taker_buy_base": 122952.62, "taker_buy_quote": 39884.78394 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.324, "high": 0.327, "low": 0.323, "close": 0.325, "volume": 389180.55, "close_time": 1769500799999, "quote_volume": 126322.86133, "trades": 660, "taker_buy_base": 185453.38, "taker_buy_quote": 60192.27843 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 326845.78, "close_time": 1769504399999, "quote_volume": 106286.57733, "trades": 725, "taker_buy_base": 175348.16, "taker_buy_quote": 57044.02948 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 531588.91, "close_time": 1769507999999, "quote_volume": 172591.75156, "trades": 503, "taker_buy_base": 102213.62, "taker_buy_quote": 33114.49421 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.323, "high": 0.325, "low": 0.321, "close": 0.322, "volume": 203815.95, "close_time": 1769511599999, "quote_volume": 65716.52959, "trades": 400, "taker_buy_base": 45070.71, "taker_buy_quote": 14574.35201 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 197777.63, "close_time": 1769515199999, "quote_volume": 63832.25328, "trades": 404, "taker_buy_base": 86088.63, "taker_buy_quote": 27808.4808 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.322, "volume": 250189.73, "close_time": 1769518799999, "quote_volume": 80467.79526, "trades": 431, "taker_buy_base": 156112.99, "taker_buy_quote": 50238.42821 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.321, "volume": 474804.65, "close_time": 1769522399999, "quote_volume": 152975.25326, "trades": 1096, "taker_buy_base": 267484.16, "taker_buy_quote": 86213.49045 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.322, "high": 0.325, "low": 0.32, "close": 0.322, "volume": 866327.01, "close_time": 1769525999999, "quote_volume": 279891.01157, "trades": 1217, "taker_buy_base": 558232.1, "taker_buy_quote": 180377.21994 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.322, "high": 0.326, "low": 0.319, "close": 0.326, "volume": 1004943.39, "close_time": 1769529599999, "quote_volume": 322829.10518, "trades": 1217, "taker_buy_base": 376528.84, "taker_buy_quote": 121220.0171 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.326, "high": 0.332, "low": 0.324, "close": 0.33, "volume": 1661169.71, "close_time": 1769533199999, "quote_volume": 545748.53842, "trades": 2086, "taker_buy_base": 1075908.49, "taker_buy_quote": 353436.81259 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.329, "high": 0.33, "low": 0.319, "close": 0.321, "volume": 841582.38, "close_time": 1769536799999, "quote_volume": 271173.53608, "trades": 1925, "taker_buy_base": 368423.85, "taker_buy_quote": 118560.00748 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.32, "high": 0.329, "low": 0.319, "close": 0.329, "volume": 863827.32, "close_time": 1769540399999, "quote_volume": 280044.75424, "trades": 1637, "taker_buy_base": 526296.67, "taker_buy_quote": 170717.79783 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.329, "high": 0.331, "low": 0.326, "close": 0.329, "volume": 363738.25, "close_time": 1769543999999, "quote_volume": 119307.6894, "trades": 741, "taker_buy_base": 179554.14, "taker_buy_quote": 58947.19135 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.337, "low": 0.329, "close": 0.336, "volume": 805432.9, "close_time": 1769547599999, "quote_volume": 269275.43463, "trades": 1451, "taker_buy_base": 482226.72, "taker_buy_quote": 161330.54669 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 461299.64, "close_time": 1769551199999, "quote_volume": 154397.38078, "trades": 1105, "taker_buy_base": 248068.16, "taker_buy_quote": 83086.85255 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.333, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 527258.72, "close_time": 1769554799999, "quote_volume": 176797.79839, "trades": 680, "taker_buy_base": 268969.31, "taker_buy_quote": 90309.06706 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 285350.01, "close_time": 1769558399999, "quote_volume": 96055.24156, "trades": 403, "taker_buy_base": 204822.55, "taker_buy_quote": 68947.48971 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 313169.61, "close_time": 1769561999999, "quote_volume": 105054.99166, "trades": 615, "taker_buy_base": 177184.89, "taker_buy_quote": 59466.60914 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 496556.84, "close_time": 1769565599999, "quote_volume": 166097.75439, "trades": 866, "taker_buy_base": 201447.51, "taker_buy_quote": 67381.04869 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 358944.03, "close_time": 1769569199999, "quote_volume": 120538.92788, "trades": 658, "taker_buy_base": 164337.75, "taker_buy_quote": 55204.98901 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 495324.25, "close_time": 1769572799999, "quote_volume": 167274.59029, "trades": 693, "taker_buy_base": 258161.35, "taker_buy_quote": 87213.16601 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 270752.48, "close_time": 1769576399999, "quote_volume": 90800.00402, "trades": 433, "taker_buy_base": 104222.12, "taker_buy_quote": 34938.41794 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 213183.06, "close_time": 1769579999999, "quote_volume": 71773.25678, "trades": 626, "taker_buy_base": 122687.29, "taker_buy_quote": 41320.21759 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.337, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 600931.34, "close_time": 1769583599999, "quote_volume": 202832.28627, "trades": 832, "taker_buy_base": 264476.34, "taker_buy_quote": 89323.35035 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 585378.13, "close_time": 1769587199999, "quote_volume": 197489.24184, "trades": 857, "taker_buy_base": 255566.14, "taker_buy_quote": 86254.82306 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 1303281.06, "close_time": 1769590799999, "quote_volume": 438069.23845, "trades": 1314, "taker_buy_base": 414833.23, "taker_buy_quote": 139481.71389 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 402956.82, "close_time": 1769594399999, "quote_volume": 136017.05978, "trades": 815, "taker_buy_base": 204168.33, "taker_buy_quote": 68938.27605 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.34, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 508936.74, "close_time": 1769597999999, "quote_volume": 172423.93842, "trades": 788, "taker_buy_base": 254685.99, "taker_buy_quote": 86380.12854 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.338, "high": 0.344, "low": 0.337, "close": 0.343, "volume": 861921.46, "close_time": 1769601599999, "quote_volume": 293251.69712, "trades": 1442, "taker_buy_base": 515093.34, "taker_buy_quote": 175191.50763 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.343, "high": 0.344, "low": 0.337, "close": 0.338, "volume": 457466.25, "close_time": 1769605199999, "quote_volume": 155630.62671, "trades": 960, "taker_buy_base": 162775.99, "taker_buy_quote": 55330.11114 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.336, "volume": 719148.2, "close_time": 1769608799999, "quote_volume": 243004.7237, "trades": 946, "taker_buy_base": 206044.35, "taker_buy_quote": 69683.77992 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.336, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 677437.72, "close_time": 1769612399999, "quote_volume": 227438.0878, "trades": 1115, "taker_buy_base": 368814.55, "taker_buy_quote": 123822.58126 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.336, "high": 0.338, "low": 0.332, "close": 0.334, "volume": 499604.96, "close_time": 1769615999999, "quote_volume": 167091.96627, "trades": 1148, "taker_buy_base": 244607.56, "taker_buy_quote": 81790.46283 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 324697.32, "close_time": 1769619599999, "quote_volume": 108301.8706, "trades": 906, "taker_buy_base": 184765.84, "taker_buy_quote": 61657.4074 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.334, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 744624.88, "close_time": 1769623199999, "quote_volume": 248348.02881, "trades": 1116, "taker_buy_base": 332771.26, "taker_buy_quote": 111017.23891 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.333, "volume": 456549.65, "close_time": 1769626799999, "quote_volume": 152010.34116, "trades": 822, "taker_buy_base": 196409.41, "taker_buy_quote": 65425.42879 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 632418.9, "close_time": 1769630399999, "quote_volume": 211003.58982, "trades": 1865, "taker_buy_base": 293227.38, "taker_buy_quote": 97859.10034 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.335, "high": 0.34, "low": 0.332, "close": 0.334, "volume": 778176.32, "close_time": 1769633999999, "quote_volume": 261087.17231, "trades": 1684, "taker_buy_base": 383735.45, "taker_buy_quote": 128789.32763 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.337, "volume": 1215180.69, "close_time": 1769637599999, "quote_volume": 406322.08901, "trades": 2722, "taker_buy_base": 615986.4, "taker_buy_quote": 205950.81892 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.338, "volume": 873546.19, "close_time": 1769641199999, "quote_volume": 293939.36527, "trades": 1407, "taker_buy_base": 574728.55, "taker_buy_quote": 193532.23796 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.333, "volume": 873081.43, "close_time": 1769644799999, "quote_volume": 293844.60664, "trades": 1697, "taker_buy_base": 443337.58, "taker_buy_quote": 149366.22868 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.335, "low": 0.329, "close": 0.331, "volume": 467601.07, "close_time": 1769648399999, "quote_volume": 154843.24883, "trades": 1301, "taker_buy_base": 235283.69, "taker_buy_quote": 77961.58977 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.332, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 483810.75, "close_time": 1769651999999, "quote_volume": 160003.56868, "trades": 1595, "taker_buy_base": 283941.31, "taker_buy_quote": 93969.79973 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.329, "high": 0.33, "low": 0.32, "close": 0.322, "volume": 1297679.88, "close_time": 1769655599999, "quote_volume": 420028.51675, "trades": 1835, "taker_buy_base": 346802.43, "taker_buy_quote": 112433.63821 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.321, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 515094.65, "close_time": 1769659199999, "quote_volume": 165891.30757, "trades": 894, "taker_buy_base": 219134.62, "taker_buy_quote": 70607.35147 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 297218.8, "close_time": 1769662799999, "quote_volume": 95088.26849, "trades": 721, "taker_buy_base": 176666.49, "taker_buy_quote": 56530.50199 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.32, "volume": 436806.3, "close_time": 1769666399999, "quote_volume": 139866.32204, "trades": 694, "taker_buy_base": 139590.33, "taker_buy_quote": 44785.10986 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.321, "volume": 366438.68, "close_time": 1769669999999, "quote_volume": 117535.91152, "trades": 564, "taker_buy_base": 190929.52, "taker_buy_quote": 61249.78704 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 155863.35, "close_time": 1769673599999, "quote_volume": 49994.2727, "trades": 441, "taker_buy_base": 83475.24, "taker_buy_quote": 26808.97111 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.321, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 731818.2, "close_time": 1769677199999, "quote_volume": 233817.51318, "trades": 1001, "taker_buy_base": 325885.37, "taker_buy_quote": 104152.20956 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.321, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 283127.38, "close_time": 1769680799999, "quote_volume": 90477.01918, "trades": 620, "taker_buy_base": 120832.74, "taker_buy_quote": 38659.801 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 335780.66, "close_time": 1769684399999, "quote_volume": 106674.07825, "trades": 815, "taker_buy_base": 212602.5, "taker_buy_quote": 67574.25111 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.317, "high": 0.318, "low": 0.313, "close": 0.315, "volume": 600279.6, "close_time": 1769687999999, "quote_volume": 189213.88643, "trades": 1025, "taker_buy_base": 222486.68, "taker_buy_quote": 70218.56164 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.315, "high": 0.316, "low": 0.312, "close": 0.314, "volume": 408980.7, "close_time": 1769691599999, "quote_volume": 128319.31583, "trades": 752, "taker_buy_base": 225287.71, "taker_buy_quote": 70720.09357 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.313, "high": 0.317, "low": 0.313, "close": 0.317, "volume": 323540.94, "close_time": 1769695199999, "quote_volume": 101909.48439, "trades": 858, "taker_buy_base": 161740.6, "taker_buy_quote": 50992.42075 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.318, "high": 0.319, "low": 0.307, "close": 0.308, "volume": 864805.44, "close_time": 1769698799999, "quote_volume": 271060.23839, "trades": 1886, "taker_buy_base": 450971.09, "taker_buy_quote": 141326.93802 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.308, "high": 0.308, "low": 0.292, "close": 0.303, "volume": 4990438.13, "close_time": 1769702399999, "quote_volume": 1492055.07868, "trades": 13630, "taker_buy_base": 2591304.89, "taker_buy_quote": 775005.93033 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.302, "high": 0.305, "low": 0.299, "close": 0.305, "volume": 2006778.76, "close_time": 1769705999999, "quote_volume": 605511.96915, "trades": 4033, "taker_buy_base": 1060087.99, "taker_buy_quote": 320040.07143 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.305, "high": 0.31, "low": 0.301, "close": 0.302, "volume": 928638.85, "close_time": 1769709599999, "quote_volume": 283181.17059, "trades": 2115, "taker_buy_base": 443986.32, "taker_buy_quote": 135535.58655 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.301, "high": 0.303, "low": 0.292, "close": 0.293, "volume": 1789331.27, "close_time": 1769713199999, "quote_volume": 530866.93871, "trades": 2456, "taker_buy_base": 822808.62, "taker_buy_quote": 244348.52033 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.292, "high": 0.297, "low": 0.29, "close": 0.296, "volume": 1743858.77, "close_time": 1769716799999, "quote_volume": 511413.66638, "trades": 2358, "taker_buy_base": 782198.4, "taker_buy_quote": 229592.31093 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.296, "high": 0.299, "low": 0.294, "close": 0.298, "volume": 440374.36, "close_time": 1769720399999, "quote_volume": 130322.32819, "trades": 833, "taker_buy_base": 257368.8, "taker_buy_quote": 76189.93692 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.298, "high": 0.304, "low": 0.298, "close": 0.301, "volume": 1171712.36, "close_time": 1769723999999, "quote_volume": 354115.0914, "trades": 1659, "taker_buy_base": 647275.65, "taker_buy_quote": 195561.42794 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.301, "high": 0.304, "low": 0.3, "close": 0.301, "volume": 350317.62, "close_time": 1769727599999, "quote_volume": 105667.12229, "trades": 600, "taker_buy_base": 157524.88, "taker_buy_quote": 47537.17813 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.301, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 437762.18, "close_time": 1769731199999, "quote_volume": 131347.81892, "trades": 768, "taker_buy_base": 211423.08, "taker_buy_quote": 63449.38263 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.301, "high": 0.303, "low": 0.299, "close": 0.302, "volume": 314155.33, "close_time": 1769734799999, "quote_volume": 94484.44124, "trades": 616, "taker_buy_base": 172773.21, "taker_buy_quote": 51996.59527 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.301, "high": 0.304, "low": 0.288, "close": 0.298, "volume": 2973870.59, "close_time": 1769738399999, "quote_volume": 876878.75392, "trades": 4813, "taker_buy_base": 1463538.07, "taker_buy_quote": 431082.21458 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.298, "high": 0.298, "low": 0.286, "close": 0.29, "volume": 1871143.51, "close_time": 1769741999999, "quote_volume": 544195.03685, "trades": 3204, "taker_buy_base": 806828.73, "taker_buy_quote": 234676.74299 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 599158.19, "close_time": 1769745599999, "quote_volume": 174423.14737, "trades": 1222, "taker_buy_base": 302254.86, "taker_buy_quote": 87982.61472 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.298, "low": 0.291, "close": 0.296, "volume": 834625.24, "close_time": 1769749199999, "quote_volume": 246229.84858, "trades": 1061, "taker_buy_base": 402945.24, "taker_buy_quote": 118993.70308 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.292, "volume": 241894.92, "close_time": 1769752799999, "quote_volume": 71052.3599, "trades": 616, "taker_buy_base": 85436.32, "taker_buy_quote": 25121.41744 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.292, "high": 0.293, "low": 0.286, "close": 0.288, "volume": 852815.22, "close_time": 1769756399999, "quote_volume": 246059.58854, "trades": 1290, "taker_buy_base": 477071.94, "taker_buy_quote": 137678.92974 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.289, "high": 0.294, "low": 0.289, "close": 0.292, "volume": 788497.41, "close_time": 1769759999999, "quote_volume": 230017.49332, "trades": 1271, "taker_buy_base": 391766.44, "taker_buy_quote": 114176.36456 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.293, "high": 0.294, "low": 0.289, "close": 0.293, "volume": 744667.8, "close_time": 1769763599999, "quote_volume": 217392.94036, "trades": 1192, "taker_buy_base": 402206.66, "taker_buy_quote": 117464.47608 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.294, "volume": 953100.36, "close_time": 1769767199999, "quote_volume": 279386.15813, "trades": 1929, "taker_buy_base": 433863.96, "taker_buy_quote": 127238.15164 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 386711.26, "close_time": 1769770799999, "quote_volume": 113778.23987, "trades": 853, "taker_buy_base": 213849.26, "taker_buy_quote": 62947.9931 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.295, "high": 0.301, "low": 0.294, "close": 0.299, "volume": 946278.5, "close_time": 1769774399999, "quote_volume": 281895.71929, "trades": 1079, "taker_buy_base": 538483.2, "taker_buy_quote": 160609.21823 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.296, "volume": 562507.6, "close_time": 1769777999999, "quote_volume": 167076.61596, "trades": 1042, "taker_buy_base": 233571.29, "taker_buy_quote": 69367.91664 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.296, "high": 0.297, "low": 0.293, "close": 0.294, "volume": 949071.14, "close_time": 1769781599999, "quote_volume": 279937.41152, "trades": 1646, "taker_buy_base": 396545.68, "taker_buy_quote": 117046.77133 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.294, "high": 0.3, "low": 0.294, "close": 0.296, "volume": 1252726.41, "close_time": 1769785199999, "quote_volume": 371516.58523, "trades": 2325, "taker_buy_base": 621929.24, "taker_buy_quote": 184576.98896 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.297, "high": 0.3, "low": 0.292, "close": 0.298, "volume": 1365789.95, "close_time": 1769788799999, "quote_volume": 404587.61154, "trades": 2128, "taker_buy_base": 597119.42, "taker_buy_quote": 177063.71592 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.297, "high": 0.301, "low": 0.294, "close": 0.299, "volume": 1248873.56, "close_time": 1769792399999, "quote_volume": 372560.41977, "trades": 1899, "taker_buy_base": 743926.31, "taker_buy_quote": 222307.00718 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.298, "high": 0.3, "low": 0.295, "close": 0.295, "volume": 862942.92, "close_time": 1769795999999, "quote_volume": 256442.28108, "trades": 1746, "taker_buy_base": 338179.65, "taker_buy_quote": 100439.63793 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.295, "high": 0.306, "low": 0.287, "close": 0.304, "volume": 3607439.65, "close_time": 1769799599999, "quote_volume": 1075926.78929, "trades": 4161, "taker_buy_base": 2045907.53, "taker_buy_quote": 612172.58097 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.304, "high": 0.306, "low": 0.301, "close": 0.303, "volume": 1189469.55, "close_time": 1769803199999, "quote_volume": 361537.91292, "trades": 2468, "taker_buy_base": 550204.05, "taker_buy_quote": 167361.31351 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.303, "high": 0.303, "low": 0.295, "close": 0.296, "volume": 2416982.87, "close_time": 1769806799999, "quote_volume": 722496.91264, "trades": 2546, "taker_buy_base": 852938.18, "taker_buy_quote": 254919.0022 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.296, "high": 0.298, "low": 0.294, "close": 0.297, "volume": 677160.57, "close_time": 1769810399999, "quote_volume": 200529.61283, "trades": 1246, "taker_buy_base": 370505.29, "taker_buy_quote": 109772.57985 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.297, "high": 0.298, "low": 0.293, "close": 0.296, "volume": 374970.59, "close_time": 1769813999999, "quote_volume": 110624.59262, "trades": 667, "taker_buy_base": 189628.45, "taker_buy_quote": 55943.9612 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.296, "high": 0.296, "low": 0.293, "close": 0.295, "volume": 420285.74, "close_time": 1769817599999, "quote_volume": 123725.76498, "trades": 574, "taker_buy_base": 207086.92, "taker_buy_quote": 60998.62541 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.293, "volume": 292122.87, "close_time": 1769821199999, "quote_volume": 85792.22305, "trades": 559, "taker_buy_base": 137370.32, "taker_buy_quote": 40349.81693 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.293, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 368216.72, "close_time": 1769824799999, "quote_volume": 107765.91474, "trades": 733, "taker_buy_base": 157747.34, "taker_buy_quote": 46162.76141 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.292, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 288876.69, "close_time": 1769828399999, "quote_volume": 84151.91218, "trades": 618, "taker_buy_base": 135775.93, "taker_buy_quote": 39552.60094 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.291, "high": 0.293, "low": 0.289, "close": 0.289, "volume": 287768.41, "close_time": 1769831999999, "quote_volume": 83612.4548, "trades": 638, "taker_buy_base": 138466.02, "taker_buy_quote": 40269.17545 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.289, "high": 0.292, "low": 0.288, "close": 0.289, "volume": 303508.95, "close_time": 1769835599999, "quote_volume": 87922.15005, "trades": 581, "taker_buy_base": 141978.34, "taker_buy_quote": 41182.75517 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.29, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 658828.14, "close_time": 1769839199999, "quote_volume": 191137.90162, "trades": 844, "taker_buy_base": 436429.5, "taker_buy_quote": 126708.5128 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.29, "high": 0.292, "low": 0.287, "close": 0.289, "volume": 1148439.05, "close_time": 1769842799999, "quote_volume": 332711.01663, "trades": 1585, "taker_buy_base": 585436.23, "taker_buy_quote": 169714.87567 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.288, "high": 0.289, "low": 0.283, "close": 0.285, "volume": 799675.25, "close_time": 1769846399999, "quote_volume": 228126.47094, "trades": 995, "taker_buy_base": 374844.96, "taker_buy_quote": 106964.10673 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.286, "high": 0.286, "low": 0.277, "close": 0.281, "volume": 2347023.86, "close_time": 1769849999999, "quote_volume": 658300.77418, "trades": 2340, "taker_buy_base": 957168.18, "taker_buy_quote": 268138.70964 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.282, "high": 0.284, "low": 0.28, "close": 0.28, "volume": 543974.71, "close_time": 1769853599999, "quote_volume": 153128.30311, "trades": 825, "taker_buy_base": 250069.54, "taker_buy_quote": 70454.87815 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.281, "high": 0.282, "low": 0.278, "close": 0.279, "volume": 743956.74, "close_time": 1769857199999, "quote_volume": 207948.83889, "trades": 918, "taker_buy_base": 285162.1, "taker_buy_quote": 79794.61242 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.28, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 801358.22, "close_time": 1769860799999, "quote_volume": 223853.80459, "trades": 868, "taker_buy_base": 422060.86, "taker_buy_quote": 117954.06933 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.279, "low": 0.271, "close": 0.272, "volume": 2870172.98, "close_time": 1769864399999, "quote_volume": 787086.59257, "trades": 2668, "taker_buy_base": 1141575.89, "taker_buy_quote": 313182.80063 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.272, "high": 0.273, "low": 0.268, "close": 0.272, "volume": 2440930.34, "close_time": 1769867999999, "quote_volume": 661812.44571, "trades": 2656, "taker_buy_base": 1298141.16, "taker_buy_quote": 352034.05777 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.272, "high": 0.274, "low": 0.259, "close": 0.264, "volume": 5193285.08, "close_time": 1769871599999, "quote_volume": 1377984.65345, "trades": 5540, "taker_buy_base": 2455145.54, "taker_buy_quote": 651294.52795 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.264, "high": 0.27, "low": 0.264, "close": 0.265, "volume": 1751057.82, "close_time": 1769875199999, "quote_volume": 466986.01752, "trades": 2190, "taker_buy_base": 813981.92, "taker_buy_quote": 217052.46061 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.265, "high": 0.269, "low": 0.262, "close": 0.262, "volume": 2569773.75, "close_time": 1769878799999, "quote_volume": 682347.95027, "trades": 3121, "taker_buy_base": 1320293.57, "taker_buy_quote": 351040.7266 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.262, "high": 0.263, "low": 0.243, "close": 0.25, "volume": 8698217.56, "close_time": 1769882399999, "quote_volume": 2191354.22409, "trades": 8206, "taker_buy_base": 4250580.71, "taker_buy_quote": 1070805.03882 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.25, "high": 0.252, "low": 0.231, "close": 0.247, "volume": 7016373.98, "close_time": 1769885999999, "quote_volume": 1712814.83455, "trades": 8462, "taker_buy_base": 3375058.7, "taker_buy_quote": 823640.86178 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.247, "high": 0.254, "low": 0.247, "close": 0.252, "volume": 3867094.76, "close_time": 1769889599999, "quote_volume": 967246.93012, "trades": 3451, "taker_buy_base": 2294411.12, "taker_buy_quote": 573774.75076 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.252, "high": 0.254, "low": 0.249, "close": 0.253, "volume": 1684919.9, "close_time": 1769893199999, "quote_volume": 423193.0634, "trades": 1811, "taker_buy_base": 842909.78, "taker_buy_quote": 211714.89327 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.253, "high": 0.26, "low": 0.253, "close": 0.259, "volume": 1636319.9, "close_time": 1769896799999, "quote_volume": 420076.59389, "trades": 2103, "taker_buy_base": 794765.46, "taker_buy_quote": 203974.01912 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.259, "high": 0.26, "low": 0.256, "close": 0.258, "volume": 764295.18, "close_time": 1769900399999, "quote_volume": 197300.85377, "trades": 955, "taker_buy_base": 477396.51, "taker_buy_quote": 123242.69677 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.259, "high": 0.265, "low": 0.258, "close": 0.262, "volume": 1454963.85, "close_time": 1769903999999, "quote_volume": 381220.74997, "trades": 1722, "taker_buy_base": 602423.44, "taker_buy_quote": 157875.47528 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.265, "low": 0.261, "close": 0.263, "volume": 858568.56, "close_time": 1769907599999, "quote_volume": 225736.17072, "trades": 1063, "taker_buy_base": 475653.65, "taker_buy_quote": 125061.68606 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.263, "high": 0.264, "low": 0.259, "close": 0.261, "volume": 706118.76, "close_time": 1769911199999, "quote_volume": 184086.31236, "trades": 928, "taker_buy_base": 334543.37, "taker_buy_quote": 87157.42938 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.261, "high": 0.263, "low": 0.259, "close": 0.262, "volume": 1485345.67, "close_time": 1769914799999, "quote_volume": 387745.92686, "trades": 1256, "taker_buy_base": 840356.28, "taker_buy_quote": 219499.88299 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.263, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 614851.27, "close_time": 1769918399999, "quote_volume": 161154.4309, "trades": 664, "taker_buy_base": 323271.52, "taker_buy_quote": 84744.35473 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 456560.5, "close_time": 1769921999999, "quote_volume": 120019.22412, "trades": 482, "taker_buy_base": 244928.3, "taker_buy_quote": 64416.55418 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 858787.0, "close_time": 1769925599999, "quote_volume": 225575.08859, "trades": 762, "taker_buy_base": 447719.3, "taker_buy_quote": 117638.17512 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 554159.34, "close_time": 1769929199999, "quote_volume": 145269.43876, "trades": 634, "taker_buy_base": 302781.13, "taker_buy_quote": 79373.66853 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.262, "high": 0.265, "low": 0.26, "close": 0.262, "volume": 603750.8, "close_time": 1769932799999, "quote_volume": 158355.71329, "trades": 835, "taker_buy_base": 276303.24, "taker_buy_quote": 72457.4344 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 737339.03, "close_time": 1769936399999, "quote_volume": 193574.64064, "trades": 780, "taker_buy_base": 415241.86, "taker_buy_quote": 109060.78633 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.262, "high": 0.265, "low": 0.26, "close": 0.265, "volume": 852682.98, "close_time": 1769939999999, "quote_volume": 223478.83806, "trades": 648, "taker_buy_base": 487066.3, "taker_buy_quote": 127694.11229 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.265, "high": 0.267, "low": 0.258, "close": 0.258, "volume": 1559735.21, "close_time": 1769943599999, "quote_volume": 407218.53437, "trades": 1263, "taker_buy_base": 569890.26, "taker_buy_quote": 148793.43141 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.259, "high": 0.262, "low": 0.258, "close": 0.261, "volume": 784868.26, "close_time": 1769947199999, "quote_volume": 203682.39723, "trades": 897, "taker_buy_base": 447919.29, "taker_buy_quote": 116233.65404 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 805245.38, "close_time": 1769950799999, "quote_volume": 209221.702, "trades": 835, "taker_buy_base": 458188.96, "taker_buy_quote": 119080.96382 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.26, "high": 0.263, "low": 0.257, "close": 0.258, "volume": 671616.89, "close_time": 1769954399999, "quote_volume": 175223.56529, "trades": 790, "taker_buy_base": 302778.71, "taker_buy_quote": 78904.02353 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.258, "high": 0.261, "low": 0.254, "close": 0.258, "volume": 1486376.8, "close_time": 1769957999999, "quote_volume": 382620.44733, "trades": 1779, "taker_buy_base": 788506.26, "taker_buy_quote": 202910.07268 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.257, "high": 0.258, "low": 0.248, "close": 0.251, "volume": 2549099.56, "close_time": 1769961599999, "quote_volume": 640583.54022, "trades": 3082, "taker_buy_base": 1242090.53, "taker_buy_quote": 312235.01383 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.251, "high": 0.255, "low": 0.25, "close": 0.252, "volume": 1923072.4, "close_time": 1769965199999, "quote_volume": 484415.93702, "trades": 2629, "taker_buy_base": 1009561.85, "taker_buy_quote": 254381.5575 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.252, "high": 0.253, "low": 0.249, "close": 0.252, "volume": 1468797.91, "close_time": 1769968799999, "quote_volume": 369232.37559, "trades": 1767, "taker_buy_base": 822409.27, "taker_buy_quote": 206774.24883 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.251, "high": 0.259, "low": 0.251, "close": 0.256, "volume": 1644162.18, "close_time": 1769972399999, "quote_volume": 419938.87287, "trades": 1925, "taker_buy_base": 888084.83, "taker_buy_quote": 226708.28501 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.256, "high": 0.257, "low": 0.25, "close": 0.252, "volume": 1267614.0, "close_time": 1769975999999, "quote_volume": 321596.90089, "trades": 1310, "taker_buy_base": 614523.41, "taker_buy_quote": 156142.21536 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.253, "high": 0.255, "low": 0.248, "close": 0.251, "volume": 1227829.35, "close_time": 1769979599999, "quote_volume": 308755.48228, "trades": 1336, "taker_buy_base": 556194.51, "taker_buy_quote": 139965.70859 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.251, "high": 0.252, "low": 0.248, "close": 0.25, "volume": 1456903.73, "close_time": 1769983199999, "quote_volume": 363701.80349, "trades": 1449, "taker_buy_base": 701281.97, "taker_buy_quote": 175152.422 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.25, "high": 0.255, "low": 0.249, "close": 0.253, "volume": 938143.8, "close_time": 1769986799999, "quote_volume": 236583.94316, "trades": 1124, "taker_buy_base": 524680.46, "taker_buy_quote": 132307.5308 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.252, "high": 0.254, "low": 0.243, "close": 0.25, "volume": 2157528.87, "close_time": 1769990399999, "quote_volume": 536575.58887, "trades": 3026, "taker_buy_base": 1022829.68, "taker_buy_quote": 254488.19083 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.25, "high": 0.257, "low": 0.247, "close": 0.255, "volume": 1903556.92, "close_time": 1769993999999, "quote_volume": 484123.28917, "trades": 2829, "taker_buy_base": 995803.78, "taker_buy_quote": 253290.33028 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.255, "high": 0.26, "low": 0.251, "close": 0.257, "volume": 1653106.17, "close_time": 1769997599999, "quote_volume": 424014.53831, "trades": 2239, "taker_buy_base": 838285.09, "taker_buy_quote": 215111.56726 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.257, "high": 0.258, "low": 0.253, "close": 0.254, "volume": 1093416.94, "close_time": 1770001199999, "quote_volume": 278990.42423, "trades": 1692, "taker_buy_base": 549689.13, "taker_buy_quote": 140266.0212 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.254, "high": 0.255, "low": 0.242, "close": 0.254, "volume": 3078173.41, "close_time": 1770004799999, "quote_volume": 762683.25063, "trades": 4607, "taker_buy_base": 1538976.1, "taker_buy_quote": 381043.43401 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.254, "high": 0.259, "low": 0.249, "close": 0.253, "volume": 1666260.17, "close_time": 1770008399999, "quote_volume": 423150.26705, "trades": 2685, "taker_buy_base": 938520.46, "taker_buy_quote": 238449.11424 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.253, "high": 0.254, "low": 0.245, "close": 0.25, "volume": 1674970.8, "close_time": 1770011999999, "quote_volume": 416039.75296, "trades": 1860, "taker_buy_base": 794119.92, "taker_buy_quote": 197301.78202 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.25, "high": 0.254, "low": 0.242, "close": 0.251, "volume": 2697465.69, "close_time": 1770015599999, "quote_volume": 671343.865, "trades": 4401, "taker_buy_base": 933964.87, "taker_buy_quote": 232975.42811 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.251, "high": 0.254, "low": 0.249, "close": 0.251, "volume": 973172.27, "close_time": 1770019199999, "quote_volume": 244826.26069, "trades": 2036, "taker_buy_base": 567537.83, "taker_buy_quote": 142865.22896 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.251, "high": 0.254, "low": 0.251, "close": 0.253, "volume": 510608.17, "close_time": 1770022799999, "quote_volume": 128767.10792, "trades": 1349, "taker_buy_base": 254036.73, "taker_buy_quote": 64112.3726 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.252, "high": 0.258, "low": 0.251, "close": 0.256, "volume": 1231202.94, "close_time": 1770026399999, "quote_volume": 313066.98529, "trades": 1951, "taker_buy_base": 820866.99, "taker_buy_quote": 208859.72958 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.256, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 349347.05, "close_time": 1770029999999, "quote_volume": 89198.37382, "trades": 640, "taker_buy_base": 155530.71, "taker_buy_quote": 39712.1686 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.255, "high": 0.256, "low": 0.252, "close": 0.253, "volume": 660461.82, "close_time": 1770033599999, "quote_volume": 167616.83758, "trades": 1162, "taker_buy_base": 247374.71, "taker_buy_quote": 62887.91832 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.253, "high": 0.262, "low": 0.252, "close": 0.258, "volume": 2503706.39, "close_time": 1770037199999, "quote_volume": 643466.80532, "trades": 3221, "taker_buy_base": 1356512.89, "taker_buy_quote": 348706.30725 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.259, "high": 0.26, "low": 0.255, "close": 0.259, "volume": 1005847.45, "close_time": 1770040799999, "quote_volume": 258674.44037, "trades": 1749, "taker_buy_base": 356465.15, "taker_buy_quote": 91748.4252 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.259, "high": 0.265, "low": 0.257, "close": 0.261, "volume": 1616161.04, "close_time": 1770044399999, "quote_volume": 421368.12064, "trades": 3295, "taker_buy_base": 846665.59, "taker_buy_quote": 220873.20347 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.261, "high": 0.266, "low": 0.26, "close": 0.264, "volume": 971990.16, "close_time": 1770047999999, "quote_volume": 256483.84653, "trades": 2086, "taker_buy_base": 491925.17, "taker_buy_quote": 129941.66749 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.264, "high": 0.264, "low": 0.26, "close": 0.261, "volume": 431675.56, "close_time": 1770051599999, "quote_volume": 113446.26433, "trades": 1483, "taker_buy_base": 197247.03, "taker_buy_quote": 51864.32939 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.26, "high": 0.263, "low": 0.258, "close": 0.26, "volume": 671599.79, "close_time": 1770055199999, "quote_volume": 174934.63671, "trades": 1872, "taker_buy_base": 238015.15, "taker_buy_quote": 61990.68731 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.259, "high": 0.261, "low": 0.257, "close": 0.259, "volume": 599244.28, "close_time": 1770058799999, "quote_volume": 155322.86644, "trades": 1645, "taker_buy_base": 346044.16, "taker_buy_quote": 89780.30618 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.259, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 469763.09, "close_time": 1770062399999, "quote_volume": 121443.77625, "trades": 1781, "taker_buy_base": 224501.61, "taker_buy_quote": 58072.18118 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.257, "high": 0.26, "low": 0.256, "close": 0.258, "volume": 571947.14, "close_time": 1770065999999, "quote_volume": 147218.2787, "trades": 1768, "taker_buy_base": 329655.39, "taker_buy_quote": 84872.87845 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 185181.37, "close_time": 1770069599999, "quote_volume": 47672.0841, "trades": 1366, "taker_buy_base": 83383.67, "taker_buy_quote": 21468.40473 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 163586.12, "close_time": 1770073199999, "quote_volume": 42036.68581, "trades": 1157, "taker_buy_base": 79506.96, "taker_buy_quote": 20440.42646 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.257, "high": 0.258, "low": 0.253, "close": 0.253, "volume": 330844.56, "close_time": 1770076799999, "quote_volume": 84383.11759, "trades": 1223, "taker_buy_base": 130837.72, "taker_buy_quote": 33420.75425 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.253, "high": 0.255, "low": 0.25, "close": 0.251, "volume": 926409.17, "close_time": 1770080399999, "quote_volume": 233252.65302, "trades": 1420, "taker_buy_base": 497759.82, "taker_buy_quote": 125372.30726 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.251, "high": 0.253, "low": 0.25, "close": 0.251, "volume": 1410344.23, "close_time": 1770083999999, "quote_volume": 354178.61028, "trades": 1919, "taker_buy_base": 773998.24, "taker_buy_quote": 194417.03991 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.251, "high": 0.252, "low": 0.247, "close": 0.247, "volume": 1414567.87, "close_time": 1770087599999, "quote_volume": 351896.99563, "trades": 1408, "taker_buy_base": 630231.1, "taker_buy_quote": 156655.15739 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.247, "high": 0.253, "low": 0.245, "close": 0.252, "volume": 1058563.69, "close_time": 1770091199999, "quote_volume": 263827.28025, "trades": 1413, "taker_buy_base": 531070.8, "taker_buy_quote": 132476.14376 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.252, "high": 0.256, "low": 0.251, "close": 0.254, "volume": 336310.25, "close_time": 1770094799999, "quote_volume": 85140.93678, "trades": 1231, "taker_buy_base": 174631.07, "taker_buy_quote": 44184.41452 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.254, "high": 0.255, "low": 0.251, "close": 0.251, "volume": 367649.88, "close_time": 1770098399999, "quote_volume": 92966.65142, "trades": 1212, "taker_buy_base": 180386.45, "taker_buy_quote": 45646.41314 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.251, "high": 0.254, "low": 0.249, "close": 0.252, "volume": 667567.42, "close_time": 1770101999999, "quote_volume": 167443.19634, "trades": 1453, "taker_buy_base": 355131.43, "taker_buy_quote": 89158.43085 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.252, "high": 0.254, "low": 0.251, "close": 0.252, "volume": 426478.68, "close_time": 1770105599999, "quote_volume": 107642.12863, "trades": 1639, "taker_buy_base": 215442.05, "taker_buy_quote": 54389.36262 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.252, "high": 0.256, "low": 0.252, "close": 0.254, "volume": 560577.96, "close_time": 1770109199999, "quote_volume": 142394.36939, "trades": 1683, "taker_buy_base": 259952.14, "taker_buy_quote": 66035.39566 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.254, "high": 0.255, "low": 0.249, "close": 0.252, "volume": 1271518.67, "close_time": 1770112799999, "quote_volume": 319961.52038, "trades": 3169, "taker_buy_base": 611056.53, "taker_buy_quote": 153846.12436 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.251, "high": 0.253, "low": 0.25, "close": 0.25, "volume": 318982.74, "close_time": 1770116399999, "quote_volume": 80026.96272, "trades": 1194, "taker_buy_base": 151352.04, "taker_buy_quote": 37992.22179 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.25, "high": 0.253, "low": 0.25, "close": 0.251, "volume": 483649.96, "close_time": 1770119999999, "quote_volume": 121610.93966, "trades": 1442, "taker_buy_base": 240944.49, "taker_buy_quote": 60612.90303 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.251, "high": 0.256, "low": 0.25, "close": 0.254, "volume": 631906.01, "close_time": 1770123599999, "quote_volume": 159745.47388, "trades": 1642, "taker_buy_base": 327567.87, "taker_buy_quote": 82813.53217 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 675386.5, "close_time": 1770127199999, "quote_volume": 171807.49371, "trades": 2024, "taker_buy_base": 363274.16, "taker_buy_quote": 92448.94474 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.254, "high": 0.255, "low": 0.248, "close": 0.248, "volume": 1138701.47, "close_time": 1770130799999, "quote_volume": 286429.31044, "trades": 2383, "taker_buy_base": 495322.58, "taker_buy_quote": 124791.33205 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.248, "high": 0.254, "low": 0.247, "close": 0.253, "volume": 1968734.55, "close_time": 1770134399999, "quote_volume": 491944.90222, "trades": 3089, "taker_buy_base": 986737.49, "taker_buy_quote": 246632.90525 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.253, "high": 0.254, "low": 0.246, "close": 0.247, "volume": 1112829.46, "close_time": 1770137999999, "quote_volume": 276206.55545, "trades": 1515, "taker_buy_base": 476974.79, "taker_buy_quote": 118406.74799 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.246, "high": 0.247, "low": 0.24, "close": 0.24, "volume": 1767030.0, "close_time": 1770141599999, "quote_volume": 431733.34024, "trades": 2170, "taker_buy_base": 711875.73, "taker_buy_quote": 173801.26903 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.24, "high": 0.242, "low": 0.236, "close": 0.237, "volume": 2210993.28, "close_time": 1770145199999, "quote_volume": 528381.10856, "trades": 2863, "taker_buy_base": 1100751.13, "taker_buy_quote": 263189.37181 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.236, "high": 0.253, "low": 0.236, "close": 0.249, "volume": 2589489.99, "close_time": 1770148799999, "quote_volume": 636163.25639, "trades": 2743, "taker_buy_base": 1398877.34, "taker_buy_quote": 343373.13779 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.25, "high": 0.264, "low": 0.246, "close": 0.261, "volume": 3858791.9, "close_time": 1770152399999, "quote_volume": 991891.5723, "trades": 3864, "taker_buy_base": 2169812.13, "taker_buy_quote": 557704.54405 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.261, "high": 0.264, "low": 0.254, "close": 0.255, "volume": 1490358.25, "close_time": 1770155999999, "quote_volume": 385614.50775, "trades": 1445, "taker_buy_base": 717810.07, "taker_buy_quote": 186188.12305 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.255, "high": 0.256, "low": 0.251, "close": 0.252, "volume": 785254.9, "close_time": 1770159599999, "quote_volume": 198541.87774, "trades": 800, "taker_buy_base": 461164.77, "taker_buy_quote": 116606.69553 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.251, "high": 0.252, "low": 0.247, "close": 0.249, "volume": 849802.17, "close_time": 1770163199999, "quote_volume": 212255.81086, "trades": 880, "taker_buy_base": 388412.2, "taker_buy_quote": 96959.92099 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.253, "low": 0.248, "close": 0.252, "volume": 692820.83, "close_time": 1770166799999, "quote_volume": 173439.00505, "trades": 788, "taker_buy_base": 352520.15, "taker_buy_quote": 88258.84912 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.252, "high": 0.257, "low": 0.252, "close": 0.255, "volume": 755598.22, "close_time": 1770170399999, "quote_volume": 192707.05181, "trades": 733, "taker_buy_base": 439981.84, "taker_buy_quote": 112141.17066 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.254, "high": 0.256, "low": 0.251, "close": 0.253, "volume": 653027.97, "close_time": 1770173999999, "quote_volume": 165458.80377, "trades": 719, "taker_buy_base": 317043.65, "taker_buy_quote": 80330.28737 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.253, "high": 0.256, "low": 0.252, "close": 0.255, "volume": 526985.58, "close_time": 1770177599999, "quote_volume": 133931.03935, "trades": 589, "taker_buy_base": 299555.58, "taker_buy_quote": 76127.92427 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 541587.76, "close_time": 1770181199999, "quote_volume": 137674.86009, "trades": 579, "taker_buy_base": 241467.16, "taker_buy_quote": 61419.29202 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.254, "high": 0.255, "low": 0.251, "close": 0.254, "volume": 265923.45, "close_time": 1770184799999, "quote_volume": 67537.40474, "trades": 398, "taker_buy_base": 119508.94, "taker_buy_quote": 30363.64637 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.253, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 460993.17, "close_time": 1770188399999, "quote_volume": 117253.06739, "trades": 513, "taker_buy_base": 299920.93, "taker_buy_quote": 76283.39682 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.254, "high": 0.257, "low": 0.253, "close": 0.255, "volume": 560047.82, "close_time": 1770191999999, "quote_volume": 142678.9494, "trades": 1120, "taker_buy_base": 245943.21, "taker_buy_quote": 62664.83789 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.256, "volume": 379876.09, "close_time": 1770195599999, "quote_volume": 96593.15518, "trades": 851, "taker_buy_base": 222859.13, "taker_buy_quote": 56664.33214 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.256, "high": 0.256, "low": 0.253, "close": 0.253, "volume": 633732.78, "close_time": 1770199199999, "quote_volume": 161320.63946, "trades": 675, "taker_buy_base": 338419.99, "taker_buy_quote": 86151.96762 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 353313.47, "close_time": 1770202799999, "quote_volume": 89623.32026, "trades": 522, "taker_buy_base": 128373.39, "taker_buy_quote": 32601.92973 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.254, "high": 0.255, "low": 0.25, "close": 0.254, "volume": 1295767.76, "close_time": 1770206399999, "quote_volume": 327348.03963, "trades": 1658, "taker_buy_base": 708489.07, "taker_buy_quote": 179099.63485 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.254, "high": 0.255, "low": 0.252, "close": 0.253, "volume": 246019.1, "close_time": 1770209999999, "quote_volume": 62324.76028, "trades": 333, "taker_buy_base": 107879.06, "taker_buy_quote": 27356.59972 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.253, "high": 0.253, "low": 0.247, "close": 0.248, "volume": 980922.41, "close_time": 1770213599999, "quote_volume": 245709.90477, "trades": 913, "taker_buy_base": 459034.91, "taker_buy_quote": 115023.99301 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.247, "high": 0.25, "low": 0.243, "close": 0.244, "volume": 2386991.51, "close_time": 1770217199999, "quote_volume": 589126.64085, "trades": 3460, "taker_buy_base": 1242002.15, "taker_buy_quote": 306909.01354 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.244, "high": 0.248, "low": 0.24, "close": 0.243, "volume": 2984302.17, "close_time": 1770220799999, "quote_volume": 728332.33482, "trades": 4077, "taker_buy_base": 1562442.53, "taker_buy_quote": 381453.77651 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.243, "high": 0.246, "low": 0.237, "close": 0.242, "volume": 3321010.03, "close_time": 1770224399999, "quote_volume": 800413.19348, "trades": 3460, "taker_buy_base": 1638445.21, "taker_buy_quote": 394735.11406 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.242, "high": 0.245, "low": 0.239, "close": 0.244, "volume": 2410269.78, "close_time": 1770227999999, "quote_volume": 581436.49056, "trades": 3314, "taker_buy_base": 1300265.62, "taker_buy_quote": 313727.08218 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.243, "high": 0.257, "low": 0.237, "close": 0.248, "volume": 4703811.08, "close_time": 1770231599999, "quote_volume": 1163209.10092, "trades": 4401, "taker_buy_base": 2380039.11, "taker_buy_quote": 588123.49686 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.248, "high": 0.252, "low": 0.245, "close": 0.251, "volume": 1830864.61, "close_time": 1770235199999, "quote_volume": 455000.74157, "trades": 1791, "taker_buy_base": 907617.26, "taker_buy_quote": 225560.68454 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.251, "high": 0.252, "low": 0.248, "close": 0.249, "volume": 735746.66, "close_time": 1770238799999, "quote_volume": 183538.25929, "trades": 825, "taker_buy_base": 325787.21, "taker_buy_quote": 81299.21541 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.249, "high": 0.25, "low": 0.242, "close": 0.244, "volume": 876211.43, "close_time": 1770242399999, "quote_volume": 215561.60536, "trades": 875, "taker_buy_base": 464672.52, "taker_buy_quote": 114303.58929 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.245, "high": 0.248, "low": 0.239, "close": 0.242, "volume": 788393.7, "close_time": 1770245999999, "quote_volume": 191293.21888, "trades": 1557, "taker_buy_base": 415841.09, "taker_buy_quote": 100858.0723 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.242, "high": 0.246, "low": 0.241, "close": 0.244, "volume": 1477067.63, "close_time": 1770249599999, "quote_volume": 360028.24298, "trades": 2426, "taker_buy_base": 735158.13, "taker_buy_quote": 179218.25072 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.244, "high": 0.244, "low": 0.241, "close": 0.242, "volume": 722303.14, "close_time": 1770253199999, "quote_volume": 174900.93289, "trades": 1818, "taker_buy_base": 289418.15, "taker_buy_quote": 70087.31853 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.242, "high": 0.246, "low": 0.239, "close": 0.243, "volume": 1200413.05, "close_time": 1770256799999, "quote_volume": 290983.28521, "trades": 1688, "taker_buy_base": 530044.77, "taker_buy_quote": 128585.73705 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.242, "high": 0.245, "low": 0.24, "close": 0.24, "volume": 1067696.95, "close_time": 1770260399999, "quote_volume": 259423.85687, "trades": 1476, "taker_buy_base": 653411.95, "taker_buy_quote": 158893.05082 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.238, "volume": 811286.11, "close_time": 1770263999999, "quote_volume": 194418.04019, "trades": 1256, "taker_buy_base": 370549.51, "taker_buy_quote": 88896.07067 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.239, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 947161.53, "close_time": 1770267599999, "quote_volume": 225515.59461, "trades": 1318, "taker_buy_base": 474489.43, "taker_buy_quote": 113051.06998 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.239, "high": 0.242, "low": 0.236, "close": 0.239, "volume": 1099022.55, "close_time": 1770271199999, "quote_volume": 262419.22318, "trades": 1460, "taker_buy_base": 505574.82, "taker_buy_quote": 120816.1035 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.239, "high": 0.239, "low": 0.235, "close": 0.237, "volume": 1211757.52, "close_time": 1770274799999, "quote_volume": 287355.33519, "trades": 1316, "taker_buy_base": 572581.07, "taker_buy_quote": 135838.52659 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.237, "high": 0.241, "low": 0.236, "close": 0.237, "volume": 1217764.58, "close_time": 1770278399999, "quote_volume": 290951.69178, "trades": 1481, "taker_buy_base": 653425.51, "taker_buy_quote": 156167.50454 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.237, "high": 0.241, "low": 0.237, "close": 0.239, "volume": 1215932.87, "close_time": 1770281999999, "quote_volume": 290477.74143, "trades": 1569, "taker_buy_base": 557560.39, "taker_buy_quote": 133282.45374 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.239, "high": 0.242, "low": 0.237, "close": 0.239, "volume": 1230904.71, "close_time": 1770285599999, "quote_volume": 295101.91765, "trades": 1814, "taker_buy_base": 574796.36, "taker_buy_quote": 137822.94547 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.238, "high": 0.239, "low": 0.232, "close": 0.232, "volume": 1020310.89, "close_time": 1770289199999, "quote_volume": 241183.58602, "trades": 1135, "taker_buy_base": 430025.81, "taker_buy_quote": 101711.25325 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.232, "high": 0.234, "low": 0.228, "close": 0.231, "volume": 1852137.58, "close_time": 1770292799999, "quote_volume": 428156.22482, "trades": 2250, "taker_buy_base": 884873.79, "taker_buy_quote": 204702.96031 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.232, "high": 0.233, "low": 0.228, "close": 0.231, "volume": 1791233.25, "close_time": 1770296399999, "quote_volume": 413257.27506, "trades": 1985, "taker_buy_base": 852074.82, "taker_buy_quote": 196772.6205 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.23, "high": 0.232, "low": 0.226, "close": 0.228, "volume": 1609062.67, "close_time": 1770299999999, "quote_volume": 367538.88138, "trades": 1759, "taker_buy_base": 675894.73, "taker_buy_quote": 154575.92841 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.227, "high": 0.233, "low": 0.227, "close": 0.227, "volume": 2148214.1, "close_time": 1770303599999, "quote_volume": 494345.3318, "trades": 3524, "taker_buy_base": 1038881.14, "taker_buy_quote": 239221.9495 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.228, "high": 0.228, "low": 0.21, "close": 0.217, "volume": 5850118.61, "close_time": 1770307199999, "quote_volume": 1274888.12567, "trades": 7500, "taker_buy_base": 2735273.98, "taker_buy_quote": 595607.98916 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.217, "high": 0.222, "low": 0.214, "close": 0.218, "volume": 3769721.47, "close_time": 1770310799999, "quote_volume": 820977.43553, "trades": 4569, "taker_buy_base": 2060304.13, "taker_buy_quote": 448900.81218 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.219, "high": 0.219, "low": 0.21, "close": 0.212, "volume": 3282788.85, "close_time": 1770314399999, "quote_volume": 702913.5565, "trades": 3745, "taker_buy_base": 1480983.0, "taker_buy_quote": 317529.51673 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.213, "high": 0.214, "low": 0.208, "close": 0.213, "volume": 2284493.45, "close_time": 1770317999999, "quote_volume": 481201.37874, "trades": 3102, "taker_buy_base": 1128814.67, "taker_buy_quote": 237783.51811 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.213, "high": 0.214, "low": 0.207, "close": 0.208, "volume": 2129726.95, "close_time": 1770321599999, "quote_volume": 447252.44777, "trades": 2113, "taker_buy_base": 912397.8, "taker_buy_quote": 191823.37774 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.208, "high": 0.21, "low": 0.196, "close": 0.201, "volume": 5166158.84, "close_time": 1770325199999, "quote_volume": 1043562.49832, "trades": 5405, "taker_buy_base": 2658296.02, "taker_buy_quote": 536641.19476 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.201, "high": 0.207, "low": 0.198, "close": 0.2, "volume": 3793731.08, "close_time": 1770328799999, "quote_volume": 768895.79051, "trades": 4099, "taker_buy_base": 1992241.04, "taker_buy_quote": 403771.04219 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2, "high": 0.205, "low": 0.197, "close": 0.201, "volume": 2467429.14, "close_time": 1770332399999, "quote_volume": 497165.33792, "trades": 2966, "taker_buy_base": 1246799.65, "taker_buy_quote": 251300.11363 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.201, "high": 0.207, "low": 0.198, "close": 0.2, "volume": 2039266.67, "close_time": 1770335999999, "quote_volume": 410471.65807, "trades": 1961, "taker_buy_base": 897269.12, "taker_buy_quote": 180553.459 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.201, "low": 0.177, "close": 0.197, "volume": 12626899.51, "close_time": 1770339599999, "quote_volume": 2381586.50282, "trades": 11285, "taker_buy_base": 6108894.1, "taker_buy_quote": 1156425.93858 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.196, "high": 0.204, "low": 0.195, "close": 0.203, "volume": 2469897.23, "close_time": 1770343199999, "quote_volume": 495037.11702, "trades": 2762, "taker_buy_base": 1248322.49, "taker_buy_quote": 250542.7274 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.203, "high": 0.206, "low": 0.198, "close": 0.199, "volume": 2532003.57, "close_time": 1770346799999, "quote_volume": 509994.13048, "trades": 2186, "taker_buy_base": 1286585.08, "taker_buy_quote": 259425.96552 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 1009838.29, "close_time": 1770350399999, "quote_volume": 200852.55167, "trades": 1168, "taker_buy_base": 558420.46, "taker_buy_quote": 111060.22554 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 965919.55, "close_time": 1770353999999, "quote_volume": 194195.18527, "trades": 1155, "taker_buy_base": 486530.68, "taker_buy_quote": 97808.16501 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.201, "high": 0.209, "low": 0.201, "close": 0.208, "volume": 1198960.05, "close_time": 1770357599999, "quote_volume": 245132.1165, "trades": 1451, "taker_buy_base": 579474.8, "taker_buy_quote": 118586.41537 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.207, "high": 0.209, "low": 0.203, "close": 0.204, "volume": 869717.67, "close_time": 1770361199999, "quote_volume": 179212.08597, "trades": 1242, "taker_buy_base": 445330.14, "taker_buy_quote": 91777.09337 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.204, "high": 0.206, "low": 0.201, "close": 0.204, "volume": 942213.7, "close_time": 1770364799999, "quote_volume": 190903.05196, "trades": 1461, "taker_buy_base": 528014.28, "taker_buy_quote": 106975.39369 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.202, "volume": 1262078.66, "close_time": 1770368399999, "quote_volume": 255565.00358, "trades": 1514, "taker_buy_base": 604780.59, "taker_buy_quote": 122517.84471 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.202, "high": 0.21, "low": 0.201, "close": 0.209, "volume": 722679.45, "close_time": 1770371999999, "quote_volume": 147498.25339, "trades": 1121, "taker_buy_base": 390092.71, "taker_buy_quote": 79782.08194 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.211, "volume": 552542.0, "close_time": 1770375599999, "quote_volume": 115540.61587, "trades": 1018, "taker_buy_base": 277079.77, "taker_buy_quote": 58003.12219 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 870705.99, "close_time": 1770379199999, "quote_volume": 184078.90973, "trades": 1250, "taker_buy_base": 519129.52, "taker_buy_quote": 109826.15728 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.213, "volume": 640942.55, "close_time": 1770382799999, "quote_volume": 135434.37388, "trades": 869, "taker_buy_base": 309345.01, "taker_buy_quote": 65442.70859 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.212, "high": 0.217, "low": 0.211, "close": 0.214, "volume": 972663.38, "close_time": 1770386399999, "quote_volume": 208495.24816, "trades": 1626, "taker_buy_base": 481851.2, "taker_buy_quote": 103349.10968 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.214, "high": 0.222, "low": 0.213, "close": 0.22, "volume": 1620545.25, "close_time": 1770389999999, "quote_volume": 352592.50825, "trades": 2508, "taker_buy_base": 872245.37, "taker_buy_quote": 189883.21371 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.22, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 1051787.01, "close_time": 1770393599999, "quote_volume": 229101.32982, "trades": 1759, "taker_buy_base": 474622.88, "taker_buy_quote": 103495.41124 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.217, "high": 0.226, "low": 0.216, "close": 0.223, "volume": 1329176.12, "close_time": 1770397199999, "quote_volume": 295265.33081, "trades": 2371, "taker_buy_base": 542667.19, "taker_buy_quote": 120337.59164 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.223, "high": 0.23, "low": 0.222, "close": 0.226, "volume": 1388322.34, "close_time": 1770400799999, "quote_volume": 314076.92656, "trades": 3241, "taker_buy_base": 662008.2, "taker_buy_quote": 149625.4474 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.226, "high": 0.226, "low": 0.22, "close": 0.222, "volume": 882066.71, "close_time": 1770404399999, "quote_volume": 196171.31759, "trades": 1897, "taker_buy_base": 392203.33, "taker_buy_quote": 87252.28359 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.222, "high": 0.224, "low": 0.22, "close": 0.223, "volume": 556824.05, "close_time": 1770407999999, "quote_volume": 123522.06145, "trades": 1143, "taker_buy_base": 331755.73, "taker_buy_quote": 73574.69995 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.224, "high": 0.225, "low": 0.22, "close": 0.222, "volume": 673911.75, "close_time": 1770411599999, "quote_volume": 149754.70582, "trades": 1382, "taker_buy_base": 358025.04, "taker_buy_quote": 79602.9354 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.223, "volume": 471595.7, "close_time": 1770415199999, "quote_volume": 104557.84712, "trades": 905, "taker_buy_base": 237091.09, "taker_buy_quote": 52586.39029 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.223, "high": 0.227, "low": 0.222, "close": 0.225, "volume": 640026.12, "close_time": 1770418799999, "quote_volume": 143595.71724, "trades": 993, "taker_buy_base": 368000.74, "taker_buy_quote": 82598.68817 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.225, "high": 0.227, "low": 0.223, "close": 0.224, "volume": 448332.62, "close_time": 1770422399999, "quote_volume": 100424.03983, "trades": 756, "taker_buy_base": 240064.49, "taker_buy_quote": 53779.78811 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.225, "high": 0.225, "low": 0.22, "close": 0.221, "volume": 447326.64, "close_time": 1770425999999, "quote_volume": 99256.23083, "trades": 642, "taker_buy_base": 173057.81, "taker_buy_quote": 38367.26311 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 530631.61, "close_time": 1770429599999, "quote_volume": 116841.43128, "trades": 826, "taker_buy_base": 321207.6, "taker_buy_quote": 70718.80003 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 288195.95, "close_time": 1770433199999, "quote_volume": 63812.05344, "trades": 604, "taker_buy_base": 151086.73, "taker_buy_quote": 33453.82024 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 707064.43, "close_time": 1770436799999, "quote_volume": 156678.62897, "trades": 682, "taker_buy_base": 196511.57, "taker_buy_quote": 43614.46708 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.22, "high": 0.223, "low": 0.219, "close": 0.219, "volume": 824862.67, "close_time": 1770440399999, "quote_volume": 181981.54452, "trades": 1301, "taker_buy_base": 420317.92, "taker_buy_quote": 92763.33556 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.219, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 489872.22, "close_time": 1770443999999, "quote_volume": 107829.8954, "trades": 878, "taker_buy_base": 251332.94, "taker_buy_quote": 55321.01937 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.219, "high": 0.221, "low": 0.215, "close": 0.215, "volume": 650802.24, "close_time": 1770447599999, "quote_volume": 142169.75341, "trades": 1138, "taker_buy_base": 272266.17, "taker_buy_quote": 59631.07871 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.215, "high": 0.216, "low": 0.209, "close": 0.213, "volume": 1813154.33, "close_time": 1770451199999, "quote_volume": 386314.99797, "trades": 2699, "taker_buy_base": 820445.57, "taker_buy_quote": 174908.15542 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 828681.7, "close_time": 1770454799999, "quote_volume": 177380.49495, "trades": 1271, "taker_buy_base": 438367.19, "taker_buy_quote": 93872.42645 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 539203.33, "close_time": 1770458399999, "quote_volume": 115515.18222, "trades": 794, "taker_buy_base": 233376.35, "taker_buy_quote": 50029.54487 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 624984.79, "close_time": 1770461999999, "quote_volume": 133211.18877, "trades": 899, "taker_buy_base": 293208.38, "taker_buy_quote": 62580.78137 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 298073.18, "close_time": 1770465599999, "quote_volume": 63785.57697, "trades": 491, "taker_buy_base": 189118.57, "taker_buy_quote": 40477.05463 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.214, "high": 0.222, "low": 0.213, "close": 0.22, "volume": 1175336.85, "close_time": 1770469199999, "quote_volume": 256973.65693, "trades": 1991, "taker_buy_base": 614785.61, "taker_buy_quote": 134508.08544 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.22, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 577614.75, "close_time": 1770472799999, "quote_volume": 126087.98935, "trades": 836, "taker_buy_base": 233192.75, "taker_buy_quote": 50932.98916 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.219, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 526837.18, "close_time": 1770476399999, "quote_volume": 114376.9971, "trades": 1014, "taker_buy_base": 251407.91, "taker_buy_quote": 54659.87519 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.215, "high": 0.22, "low": 0.215, "close": 0.219, "volume": 625349.43, "close_time": 1770479999999, "quote_volume": 136339.02473, "trades": 1194, "taker_buy_base": 361114.34, "taker_buy_quote": 78695.94131 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.219, "high": 0.227, "low": 0.219, "close": 0.222, "volume": 4311251.74, "close_time": 1770483599999, "quote_volume": 960261.81085, "trades": 7065, "taker_buy_base": 2094460.78, "taker_buy_quote": 466498.69281 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.222, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 472832.42, "close_time": 1770487199999, "quote_volume": 104368.27444, "trades": 961, "taker_buy_base": 230943.4, "taker_buy_quote": 50989.32564 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.221, "high": 0.226, "low": 0.221, "close": 0.224, "volume": 525093.85, "close_time": 1770490799999, "quote_volume": 117433.21904, "trades": 878, "taker_buy_base": 258680.12, "taker_buy_quote": 57911.00241 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.223, "high": 0.224, "low": 0.22, "close": 0.222, "volume": 311404.92, "close_time": 1770494399999, "quote_volume": 69178.62466, "trades": 1021, "taker_buy_base": 127530.59, "taker_buy_quote": 28375.02953 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 407998.23, "close_time": 1770497999999, "quote_volume": 90183.67469, "trades": 1320, "taker_buy_base": 175112.88, "taker_buy_quote": 38740.42562 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 332277.47, "close_time": 1770501599999, "quote_volume": 73477.28775, "trades": 1486, "taker_buy_base": 126487.68, "taker_buy_quote": 27980.86487 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.22, "high": 0.222, "low": 0.218, "close": 0.218, "volume": 359790.22, "close_time": 1770505199999, "quote_volume": 78982.06074, "trades": 1386, "taker_buy_base": 150361.3, "taker_buy_quote": 33049.35536 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 241980.9, "close_time": 1770508799999, "quote_volume": 52624.71961, "trades": 1227, "taker_buy_base": 93045.83, "taker_buy_quote": 20261.20471 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 331973.29, "close_time": 1770512399999, "quote_volume": 71966.68857, "trades": 1220, "taker_buy_base": 84936.34, "taker_buy_quote": 18426.66856 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 188012.72, "close_time": 1770515999999, "quote_volume": 40742.98312, "trades": 1204, "taker_buy_base": 112948.57, "taker_buy_quote": 24509.88579 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.216, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 318676.77, "close_time": 1770519599999, "quote_volume": 68466.01469, "trades": 1237, "taker_buy_base": 108998.16, "taker_buy_quote": 23424.87472 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 313921.08, "close_time": 1770523199999, "quote_volume": 67052.8658, "trades": 1186, "taker_buy_base": 156573.06, "taker_buy_quote": 33460.09968 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 429502.64, "close_time": 1770526799999, "quote_volume": 91570.43968, "trades": 1325, "taker_buy_base": 180069.09, "taker_buy_quote": 38429.64276 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.212, "volume": 193792.86, "close_time": 1770530399999, "quote_volume": 41350.94693, "trades": 1067, "taker_buy_base": 43582.9, "taker_buy_quote": 9320.54939 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 433045.48, "close_time": 1770533999999, "quote_volume": 91853.99391, "trades": 1463, "taker_buy_base": 246501.94, "taker_buy_quote": 52315.79612 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 500328.96, "close_time": 1770537599999, "quote_volume": 106196.16695, "trades": 1347, "taker_buy_base": 243931.64, "taker_buy_quote": 51837.61666 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.212, "high": 0.217, "low": 0.211, "close": 0.215, "volume": 1077661.92, "close_time": 1770541199999, "quote_volume": 230205.97622, "trades": 1969, "taker_buy_base": 526295.7, "taker_buy_quote": 112448.3327 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.215, "high": 0.217, "low": 0.212, "close": 0.214, "volume": 647714.73, "close_time": 1770544799999, "quote_volume": 138762.9388, "trades": 1887, "taker_buy_base": 321338.63, "taker_buy_quote": 68898.00413 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 992620.92, "close_time": 1770548399999, "quote_volume": 211411.35946, "trades": 2089, "taker_buy_base": 500230.23, "taker_buy_quote": 106604.73612 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.212, "high": 0.217, "low": 0.212, "close": 0.215, "volume": 1047538.26, "close_time": 1770551999999, "quote_volume": 224906.18267, "trades": 2590, "taker_buy_base": 674359.95, "taker_buy_quote": 144779.2439 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 589828.76, "close_time": 1770555599999, "quote_volume": 126674.90085, "trades": 2079, "taker_buy_base": 304175.5, "taker_buy_quote": 65405.03281 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 744878.18, "close_time": 1770559199999, "quote_volume": 158319.29348, "trades": 1760, "taker_buy_base": 376574.63, "taker_buy_quote": 80089.1263 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 503598.32, "close_time": 1770562799999, "quote_volume": 107223.73601, "trades": 1398, "taker_buy_base": 237769.34, "taker_buy_quote": 50649.80419 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.212, "high": 0.214, "low": 0.209, "close": 0.209, "volume": 722992.15, "close_time": 1770566399999, "quote_volume": 152526.95492, "trades": 1450, "taker_buy_base": 354648.71, "taker_buy_quote": 74901.23331 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.209, "high": 0.211, "low": 0.203, "close": 0.203, "volume": 889872.64, "close_time": 1770569999999, "quote_volume": 183613.19141, "trades": 1624, "taker_buy_base": 296561.64, "taker_buy_quote": 61300.15864 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.203, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 1400601.72, "close_time": 1770573599999, "quote_volume": 287811.41519, "trades": 2266, "taker_buy_base": 902728.7, "taker_buy_quote": 185821.31629 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.207, "high": 0.212, "low": 0.207, "close": 0.209, "volume": 1160782.42, "close_time": 1770577199999, "quote_volume": 242983.55376, "trades": 1564, "taker_buy_base": 522385.61, "taker_buy_quote": 109252.06483 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 652313.17, "close_time": 1770580799999, "quote_volume": 136293.95965, "trades": 884, "taker_buy_base": 317629.51, "taker_buy_quote": 66411.08431 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 595801.3, "close_time": 1770584399999, "quote_volume": 124502.87838, "trades": 825, "taker_buy_base": 286219.39, "taker_buy_quote": 59883.52212 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.208, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 898268.78, "close_time": 1770587999999, "quote_volume": 186008.97679, "trades": 638, "taker_buy_base": 352773.6, "taker_buy_quote": 73134.11219 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 249621.24, "close_time": 1770591599999, "quote_volume": 51566.45524, "trades": 340, "taker_buy_base": 163938.24, "taker_buy_quote": 33902.88815 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.208, "high": 0.213, "low": 0.204, "close": 0.207, "volume": 1264668.62, "close_time": 1770595199999, "quote_volume": 262635.52505, "trades": 1493, "taker_buy_base": 567015.96, "taker_buy_quote": 117695.59441 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 692570.2, "close_time": 1770598799999, "quote_volume": 142483.52764, "trades": 824, "taker_buy_base": 323080.06, "taker_buy_quote": 66459.22847 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 1041668.82, "close_time": 1770602399999, "quote_volume": 215456.89595, "trades": 1184, "taker_buy_base": 589486.46, "taker_buy_quote": 122014.88424 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 767597.14, "close_time": 1770605999999, "quote_volume": 159456.39684, "trades": 775, "taker_buy_base": 374195.56, "taker_buy_quote": 77776.3546 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.207, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 834911.43, "close_time": 1770609599999, "quote_volume": 175033.78613, "trades": 740, "taker_buy_base": 570458.81, "taker_buy_quote": 119531.54993 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 348600.7, "close_time": 1770613199999, "quote_volume": 73043.10977, "trades": 406, "taker_buy_base": 95913.03, "taker_buy_quote": 20142.79431 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 476119.15, "close_time": 1770616799999, "quote_volume": 99866.22322, "trades": 442, "taker_buy_base": 254421.49, "taker_buy_quote": 53366.76046 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.209, "high": 0.21, "low": 0.206, "close": 0.207, "volume": 694040.97, "close_time": 1770620399999, "quote_volume": 144193.35622, "trades": 719, "taker_buy_base": 365961.24, "taker_buy_quote": 76033.50589 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 378902.81, "close_time": 1770623999999, "quote_volume": 78277.85636, "trades": 342, "taker_buy_base": 49424.39, "taker_buy_quote": 10236.62143 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.205, "volume": 489164.07, "close_time": 1770627599999, "quote_volume": 100488.01305, "trades": 624, "taker_buy_base": 245820.73, "taker_buy_quote": 50485.827 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.204, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 649088.89, "close_time": 1770631199999, "quote_volume": 132042.79903, "trades": 581, "taker_buy_base": 141529.08, "taker_buy_quote": 28819.37293 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.204, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 1171222.05, "close_time": 1770634799999, "quote_volume": 235606.49125, "trades": 1027, "taker_buy_base": 625662.48, "taker_buy_quote": 125996.22868 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 699205.03, "close_time": 1770638399999, "quote_volume": 141721.24521, "trades": 785, "taker_buy_base": 418838.29, "taker_buy_quote": 84910.06642 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 363918.49, "close_time": 1770641999999, "quote_volume": 73772.42729, "trades": 527, "taker_buy_base": 156113.25, "taker_buy_quote": 31645.23525 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 938813.95, "close_time": 1770645599999, "quote_volume": 190019.03878, "trades": 828, "taker_buy_base": 406374.67, "taker_buy_quote": 82375.87799 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.201, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 1808816.65, "close_time": 1770649199999, "quote_volume": 364769.57048, "trades": 1586, "taker_buy_base": 840785.44, "taker_buy_quote": 169703.16288 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 2405988.91, "close_time": 1770652799999, "quote_volume": 486293.01416, "trades": 1523, "taker_buy_base": 1142016.31, "taker_buy_quote": 230987.40848 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.203, "high": 0.207, "low": 0.201, "close": 0.204, "volume": 1719321.36, "close_time": 1770656399999, "quote_volume": 350614.20208, "trades": 1345, "taker_buy_base": 958908.81, "taker_buy_quote": 195658.96967 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.204, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 1868854.25, "close_time": 1770659999999, "quote_volume": 385099.60359, "trades": 1352, "taker_buy_base": 1061734.02, "taker_buy_quote": 219141.30532 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.206, "high": 0.208, "low": 0.203, "close": 0.204, "volume": 1073232.01, "close_time": 1770663599999, "quote_volume": 220418.58503, "trades": 1184, "taker_buy_base": 467179.19, "taker_buy_quote": 95942.33916 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.204, "high": 0.207, "low": 0.203, "close": 0.205, "volume": 670653.14, "close_time": 1770667199999, "quote_volume": 137213.52487, "trades": 811, "taker_buy_base": 363902.84, "taker_buy_quote": 74473.65403 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.206, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 653013.19, "close_time": 1770670799999, "quote_volume": 133197.03061, "trades": 982, "taker_buy_base": 297648.39, "taker_buy_quote": 60715.88588 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.205, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 702702.88, "close_time": 1770674399999, "quote_volume": 143275.44553, "trades": 962, "taker_buy_base": 398110.48, "taker_buy_quote": 81177.17256 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 211854.09, "close_time": 1770677999999, "quote_volume": 43424.29108, "trades": 217, "taker_buy_base": 120698.01, "taker_buy_quote": 24743.78513 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 353890.13, "close_time": 1770681599999, "quote_volume": 72435.64602, "trades": 543, "taker_buy_base": 164378.45, "taker_buy_quote": 33665.08709 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 382196.54, "close_time": 1770685199999, "quote_volume": 77603.96569, "trades": 444, "taker_buy_base": 184234.93, "taker_buy_quote": 37418.45056 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.205, "volume": 301028.81, "close_time": 1770688799999, "quote_volume": 61469.73133, "trades": 392, "taker_buy_base": 193905.67, "taker_buy_quote": 39576.87634 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 727500.5, "close_time": 1770692399999, "quote_volume": 148830.71112, "trades": 695, "taker_buy_base": 361822.02, "taker_buy_quote": 74046.33348 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.202, "volume": 1852802.37, "close_time": 1770695999999, "quote_volume": 372931.28372, "trades": 1185, "taker_buy_base": 695931.26, "taker_buy_quote": 140345.01089 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.201, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 392616.38, "close_time": 1770699599999, "quote_volume": 79456.40639, "trades": 508, "taker_buy_base": 224965.19, "taker_buy_quote": 45561.21512 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 794520.28, "close_time": 1770703199999, "quote_volume": 160116.19697, "trades": 1085, "taker_buy_base": 405625.63, "taker_buy_quote": 81775.46183 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 1556883.98, "close_time": 1770706799999, "quote_volume": 309770.92915, "trades": 1226, "taker_buy_base": 650169.26, "taker_buy_quote": 129402.04089 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 674277.39, "close_time": 1770710399999, "quote_volume": 134084.66116, "trades": 776, "taker_buy_base": 360825.58, "taker_buy_quote": 71759.43237 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 346607.51, "close_time": 1770713999999, "quote_volume": 69044.97002, "trades": 515, "taker_buy_base": 198869.46, "taker_buy_quote": 39631.98173 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 777457.95, "close_time": 1770717599999, "quote_volume": 155914.45495, "trades": 789, "taker_buy_base": 448317.35, "taker_buy_quote": 89971.16984 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 379760.16, "close_time": 1770721199999, "quote_volume": 76285.572, "trades": 626, "taker_buy_base": 252152.28, "taker_buy_quote": 50660.51566 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 419155.75, "close_time": 1770724799999, "quote_volume": 83960.56869, "trades": 640, "taker_buy_base": 171093.61, "taker_buy_quote": 34326.34783 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 528068.95, "close_time": 1770728399999, "quote_volume": 105281.11453, "trades": 716, "taker_buy_base": 270390.58, "taker_buy_quote": 53953.11015 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 1065332.35, "close_time": 1770731999999, "quote_volume": 213515.77857, "trades": 1046, "taker_buy_base": 618750.23, "taker_buy_quote": 124008.41497 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 1475055.19, "close_time": 1770735599999, "quote_volume": 295181.67051, "trades": 1396, "taker_buy_base": 708725.06, "taker_buy_quote": 141829.9128 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 1302520.61, "close_time": 1770739199999, "quote_volume": 262627.45916, "trades": 1181, "taker_buy_base": 579697.14, "taker_buy_quote": 116909.03137 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 488406.11, "close_time": 1770742799999, "quote_volume": 98482.03622, "trades": 571, "taker_buy_base": 238559.29, "taker_buy_quote": 48122.95233 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 628437.42, "close_time": 1770746399999, "quote_volume": 126612.38542, "trades": 715, "taker_buy_base": 295058.5, "taker_buy_quote": 59457.08061 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 1236985.81, "close_time": 1770749999999, "quote_volume": 246042.14925, "trades": 1029, "taker_buy_base": 603619.21, "taker_buy_quote": 119991.36583 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 985455.9, "close_time": 1770753599999, "quote_volume": 194112.73709, "trades": 856, "taker_buy_base": 433841.44, "taker_buy_quote": 85484.819 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 293295.49, "close_time": 1770757199999, "quote_volume": 57977.84621, "trades": 487, "taker_buy_base": 149963.79, "taker_buy_quote": 29690.66282 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 544612.05, "close_time": 1770760799999, "quote_volume": 107345.4194, "trades": 568, "taker_buy_base": 227944.33, "taker_buy_quote": 44923.78043 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 443023.34, "close_time": 1770764399999, "quote_volume": 87300.50121, "trades": 440, "taker_buy_base": 219062.61, "taker_buy_quote": 43180.08436 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 531888.65, "close_time": 1770767999999, "quote_volume": 104786.64964, "trades": 488, "taker_buy_base": 294289.04, "taker_buy_quote": 57981.94085 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 168519.84, "close_time": 1770771599999, "quote_volume": 33360.67876, "trades": 398, "taker_buy_base": 80306.83, "taker_buy_quote": 15902.88465 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 411245.6, "close_time": 1770775199999, "quote_volume": 81858.8687, "trades": 593, "taker_buy_base": 207403.74, "taker_buy_quote": 41307.90502 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 505261.67, "close_time": 1770778799999, "quote_volume": 101059.69581, "trades": 594, "taker_buy_base": 206381.15, "taker_buy_quote": 41289.87726 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 428006.64, "close_time": 1770782399999, "quote_volume": 85484.89571, "trades": 655, "taker_buy_base": 215629.3, "taker_buy_quote": 43089.97147 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.199, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 1505381.0, "close_time": 1770785999999, "quote_volume": 298282.5758, "trades": 1120, "taker_buy_base": 736004.19, "taker_buy_quote": 145934.03803 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 844187.55, "close_time": 1770789599999, "quote_volume": 166851.38119, "trades": 777, "taker_buy_base": 410599.51, "taker_buy_quote": 81265.63237 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.197, "high": 0.197, "low": 0.192, "close": 0.194, "volume": 2564485.23, "close_time": 1770793199999, "quote_volume": 498426.03588, "trades": 1845, "taker_buy_base": 1113241.16, "taker_buy_quote": 216326.6001 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 573715.4, "close_time": 1770796799999, "quote_volume": 111091.37851, "trades": 727, "taker_buy_base": 283303.97, "taker_buy_quote": 54894.68854 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 848382.36, "close_time": 1770800399999, "quote_volume": 163603.7533, "trades": 788, "taker_buy_base": 540415.06, "taker_buy_quote": 104282.66893 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 517741.2, "close_time": 1770803999999, "quote_volume": 100099.64885, "trades": 651, "taker_buy_base": 191374.41, "taker_buy_quote": 37080.84945 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 1107503.92, "close_time": 1770807599999, "quote_volume": 212803.13001, "trades": 833, "taker_buy_base": 460369.33, "taker_buy_quote": 88504.99711 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.192, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 748235.33, "close_time": 1770811199999, "quote_volume": 144241.30766, "trades": 614, "taker_buy_base": 404604.22, "taker_buy_quote": 78086.57181 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 962675.66, "close_time": 1770814799999, "quote_volume": 187236.50383, "trades": 742, "taker_buy_base": 333462.91, "taker_buy_quote": 64910.95363 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.194, "high": 0.199, "low": 0.194, "close": 0.199, "volume": 1393508.53, "close_time": 1770818399999, "quote_volume": 273344.31587, "trades": 1140, "taker_buy_base": 775826.0, "taker_buy_quote": 152293.13723 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.198, "high": 0.206, "low": 0.194, "close": 0.195, "volume": 4715976.49, "close_time": 1770821999999, "quote_volume": 940030.8476, "trades": 2731, "taker_buy_base": 2281862.09, "taker_buy_quote": 456717.52891 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 3287992.55, "close_time": 1770825599999, "quote_volume": 636076.92391, "trades": 2078, "taker_buy_base": 1407907.52, "taker_buy_quote": 272515.04242 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.193, "high": 0.197, "low": 0.191, "close": 0.192, "volume": 1576303.24, "close_time": 1770829199999, "quote_volume": 306740.644, "trades": 1143, "taker_buy_base": 732151.78, "taker_buy_quote": 142550.75927 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.192, "high": 0.197, "low": 0.191, "close": 0.194, "volume": 2239585.09, "close_time": 1770832799999, "quote_volume": 434015.58887, "trades": 1452, "taker_buy_base": 1125494.33, "taker_buy_quote": 218051.48712 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.194, "high": 0.199, "low": 0.193, "close": 0.197, "volume": 1823051.99, "close_time": 1770836399999, "quote_volume": 358075.54422, "trades": 1189, "taker_buy_base": 1020205.64, "taker_buy_quote": 200323.85457 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 1282719.27, "close_time": 1770839999999, "quote_volume": 253245.74382, "trades": 1129, "taker_buy_base": 647273.1, "taker_buy_quote": 127874.83388 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.196, "high": 0.2, "low": 0.195, "close": 0.199, "volume": 1142029.0, "close_time": 1770843599999, "quote_volume": 225151.84272, "trades": 1044, "taker_buy_base": 661063.73, "taker_buy_quote": 130415.82439 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.199, "volume": 1594057.82, "close_time": 1770847199999, "quote_volume": 319601.40679, "trades": 940, "taker_buy_base": 810017.04, "taker_buy_quote": 162658.51522 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 446689.3, "close_time": 1770850799999, "quote_volume": 88915.68371, "trades": 540, "taker_buy_base": 185126.65, "taker_buy_quote": 36877.44392 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 1225487.35, "close_time": 1770854399999, "quote_volume": 241555.88636, "trades": 790, "taker_buy_base": 585713.99, "taker_buy_quote": 115484.10576 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.198, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 610382.3, "close_time": 1770857999999, "quote_volume": 122486.3356, "trades": 649, "taker_buy_base": 311512.82, "taker_buy_quote": 62477.39308 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2, "high": 0.204, "low": 0.2, "close": 0.202, "volume": 651630.86, "close_time": 1770861599999, "quote_volume": 131487.80662, "trades": 710, "taker_buy_base": 326144.8, "taker_buy_quote": 65816.96053 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 1531152.66, "close_time": 1770865199999, "quote_volume": 309836.94786, "trades": 1080, "taker_buy_base": 713441.2, "taker_buy_quote": 144617.30657 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 448322.59, "close_time": 1770868799999, "quote_volume": 91178.46508, "trades": 562, "taker_buy_base": 178819.45, "taker_buy_quote": 36386.27411 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.203, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 925202.49, "close_time": 1770872399999, "quote_volume": 188800.14044, "trades": 764, "taker_buy_base": 434871.33, "taker_buy_quote": 88759.08813 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.204, "high": 0.207, "low": 0.202, "close": 0.206, "volume": 945174.22, "close_time": 1770875999999, "quote_volume": 193755.08407, "trades": 754, "taker_buy_base": 522936.08, "taker_buy_quote": 107220.75395 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 868665.42, "close_time": 1770879599999, "quote_volume": 179461.51707, "trades": 760, "taker_buy_base": 428718.08, "taker_buy_quote": 88606.61055 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 457575.59, "close_time": 1770883199999, "quote_volume": 94411.16439, "trades": 589, "taker_buy_base": 234439.36, "taker_buy_quote": 48429.51726 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 400436.58, "close_time": 1770886799999, "quote_volume": 82562.89915, "trades": 567, "taker_buy_base": 180925.21, "taker_buy_quote": 37308.60008 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 714919.81, "close_time": 1770890399999, "quote_volume": 147304.97715, "trades": 679, "taker_buy_base": 311707.28, "taker_buy_quote": 64329.993 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 307082.83, "close_time": 1770893999999, "quote_volume": 63574.92365, "trades": 562, "taker_buy_base": 197289.58, "taker_buy_quote": 40909.29551 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 574587.98, "close_time": 1770897599999, "quote_volume": 119193.99521, "trades": 763, "taker_buy_base": 224411.66, "taker_buy_quote": 46582.56177 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.205, "volume": 540186.16, "close_time": 1770901199999, "quote_volume": 110689.96601, "trades": 694, "taker_buy_base": 290497.58, "taker_buy_quote": 59528.56406 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.205, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 675732.78, "close_time": 1770904799999, "quote_volume": 137571.27685, "trades": 633, "taker_buy_base": 229845.27, "taker_buy_quote": 46826.72115 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 1028097.48, "close_time": 1770908399999, "quote_volume": 207360.07731, "trades": 1281, "taker_buy_base": 441641.63, "taker_buy_quote": 89071.15822 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.201, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 1313800.66, "close_time": 1770911999999, "quote_volume": 264552.29802, "trades": 1230, "taker_buy_base": 629798.69, "taker_buy_quote": 126960.38356 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.201, "high": 0.201, "low": 0.195, "close": 0.198, "volume": 2067401.98, "close_time": 1770915599999, "quote_volume": 408901.31525, "trades": 1939, "taker_buy_base": 955485.23, "taker_buy_quote": 189233.20766 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.198, "volume": 1007705.28, "close_time": 1770919199999, "quote_volume": 200084.43764, "trades": 1306, "taker_buy_base": 547829.3, "taker_buy_quote": 108791.60381 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 945213.43, "close_time": 1770922799999, "quote_volume": 188462.42769, "trades": 1696, "taker_buy_base": 554806.83, "taker_buy_quote": 110605.64162 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2, "high": 0.204, "low": 0.198, "close": 0.2, "volume": 1105132.27, "close_time": 1770926399999, "quote_volume": 221869.80508, "trades": 1802, "taker_buy_base": 527754.77, "taker_buy_quote": 106014.67019 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 646049.97, "close_time": 1770929999999, "quote_volume": 128597.02531, "trades": 1071, "taker_buy_base": 319280.97, "taker_buy_quote": 63590.29999 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 307372.9, "close_time": 1770933599999, "quote_volume": 61189.5807, "trades": 532, "taker_buy_base": 143140.75, "taker_buy_quote": 28506.57528 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.202, "volume": 533123.17, "close_time": 1770937199999, "quote_volume": 106945.06355, "trades": 568, "taker_buy_base": 272804.71, "taker_buy_quote": 54765.97862 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 585897.13, "close_time": 1770940799999, "quote_volume": 118959.54027, "trades": 686, "taker_buy_base": 261473.5, "taker_buy_quote": 53102.71848 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.205, "low": 0.2, "close": 0.202, "volume": 727025.2, "close_time": 1770944399999, "quote_volume": 146973.7005, "trades": 775, "taker_buy_base": 393317.16, "taker_buy_quote": 79452.77308 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 314644.16, "close_time": 1770947999999, "quote_volume": 63424.57696, "trades": 459, "taker_buy_base": 164059.28, "taker_buy_quote": 33091.63806 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 458202.94, "close_time": 1770951599999, "quote_volume": 92114.16594, "trades": 777, "taker_buy_base": 264004.5, "taker_buy_quote": 53090.88578 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 628195.69, "close_time": 1770955199999, "quote_volume": 126294.25526, "trades": 591, "taker_buy_base": 316989.87, "taker_buy_quote": 63749.89798 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 716895.64, "close_time": 1770958799999, "quote_volume": 143189.08987, "trades": 867, "taker_buy_base": 368181.33, "taker_buy_quote": 73606.97678 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 455273.43, "close_time": 1770962399999, "quote_volume": 90632.4983, "trades": 710, "taker_buy_base": 194055.89, "taker_buy_quote": 38650.97808 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 633848.92, "close_time": 1770965999999, "quote_volume": 125876.17774, "trades": 751, "taker_buy_base": 275775.01, "taker_buy_quote": 54838.69567 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 332919.64, "close_time": 1770969599999, "quote_volume": 66569.16534, "trades": 268, "taker_buy_base": 164856.17, "taker_buy_quote": 32972.03565 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 625363.1, "close_time": 1770973199999, "quote_volume": 125375.8584, "trades": 741, "taker_buy_base": 343146.09, "taker_buy_quote": 68798.81082 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 451591.11, "close_time": 1770976799999, "quote_volume": 90349.26536, "trades": 341, "taker_buy_base": 217898.96, "taker_buy_quote": 43610.93544 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 210107.05, "close_time": 1770980399999, "quote_volume": 42213.74264, "trades": 326, "taker_buy_base": 142980.22, "taker_buy_quote": 28739.18234 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 622830.49, "close_time": 1770983999999, "quote_volume": 124425.77206, "trades": 717, "taker_buy_base": 249854.4, "taker_buy_quote": 49970.97618 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 518991.71, "close_time": 1770987599999, "quote_volume": 103228.33287, "trades": 558, "taker_buy_base": 273467.37, "taker_buy_quote": 54420.00663 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 775775.46, "close_time": 1770991199999, "quote_volume": 154690.77578, "trades": 625, "taker_buy_base": 385597.31, "taker_buy_quote": 76816.85259 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.201, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 1448447.54, "close_time": 1770994799999, "quote_volume": 290490.0409, "trades": 1114, "taker_buy_base": 764246.52, "taker_buy_quote": 153326.48411 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.201, "high": 0.207, "low": 0.201, "close": 0.204, "volume": 1746922.75, "close_time": 1770998399999, "quote_volume": 356574.20496, "trades": 1440, "taker_buy_base": 980814.94, "taker_buy_quote": 200104.40899 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.205, "high": 0.211, "low": 0.204, "close": 0.21, "volume": 961486.96, "close_time": 1771001999999, "quote_volume": 200718.84664, "trades": 873, "taker_buy_base": 518957.66, "taker_buy_quote": 108391.35402 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 505177.67, "close_time": 1771005599999, "quote_volume": 105559.36349, "trades": 605, "taker_buy_base": 234103.2, "taker_buy_quote": 48930.4546 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 1661464.24, "close_time": 1771009199999, "quote_volume": 347990.05882, "trades": 1607, "taker_buy_base": 708812.01, "taker_buy_quote": 148569.40653 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 796605.58, "close_time": 1771012799999, "quote_volume": 166860.83035, "trades": 1330, "taker_buy_base": 382580.26, "taker_buy_quote": 80226.57096 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 271893.42, "close_time": 1771016399999, "quote_volume": 56610.67595, "trades": 555, "taker_buy_base": 111128.86, "taker_buy_quote": 23160.76215 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 394403.33, "close_time": 1771019999999, "quote_volume": 82422.23409, "trades": 414, "taker_buy_base": 204278.8, "taker_buy_quote": 42699.70492 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 312436.51, "close_time": 1771023599999, "quote_volume": 65023.24456, "trades": 387, "taker_buy_base": 217173.5, "taker_buy_quote": 45191.57842 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 284641.29, "close_time": 1771027199999, "quote_volume": 59406.75939, "trades": 441, "taker_buy_base": 156471.29, "taker_buy_quote": 32691.43089 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 453463.53, "close_time": 1771030799999, "quote_volume": 94566.95118, "trades": 437, "taker_buy_base": 240005.34, "taker_buy_quote": 50144.21454 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 283002.34, "close_time": 1771034399999, "quote_volume": 59417.38061, "trades": 471, "taker_buy_base": 165008.41, "taker_buy_quote": 34657.86163 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 584668.87, "close_time": 1771037999999, "quote_volume": 123407.50187, "trades": 747, "taker_buy_base": 311489.19, "taker_buy_quote": 65769.85847 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 354641.21, "close_time": 1771041599999, "quote_volume": 75160.56782, "trades": 366, "taker_buy_base": 160363.53, "taker_buy_quote": 33997.74316 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 288538.29, "close_time": 1771045199999, "quote_volume": 60783.95246, "trades": 476, "taker_buy_base": 109753.58, "taker_buy_quote": 23159.45549 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 292532.11, "close_time": 1771048799999, "quote_volume": 61455.27828, "trades": 393, "taker_buy_base": 142772.06, "taker_buy_quote": 30010.0493 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 210926.85, "close_time": 1771052399999, "quote_volume": 44081.48792, "trades": 379, "taker_buy_base": 163999.47, "taker_buy_quote": 34284.61917 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 253242.77, "close_time": 1771055999999, "quote_volume": 53171.44959, "trades": 441, "taker_buy_base": 103097.01, "taker_buy_quote": 21663.64228 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 486588.37, "close_time": 1771059599999, "quote_volume": 102961.44579, "trades": 489, "taker_buy_base": 288510.56, "taker_buy_quote": 61143.50558 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 93165.27, "close_time": 1771063199999, "quote_volume": 19808.78373, "trades": 318, "taker_buy_base": 57746.49, "taker_buy_quote": 12300.00237 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 111571.89, "close_time": 1771066799999, "quote_volume": 23588.62749, "trades": 334, "taker_buy_base": 12211.6, "taker_buy_quote": 2588.8592 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.211, "high": 0.216, "low": 0.211, "close": 0.215, "volume": 1082927.26, "close_time": 1771070399999, "quote_volume": 231757.71394, "trades": 859, "taker_buy_base": 682724.3, "taker_buy_quote": 146235.96564 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.215, "high": 0.216, "low": 0.212, "close": 0.213, "volume": 402983.28, "close_time": 1771073999999, "quote_volume": 86517.74545, "trades": 558, "taker_buy_base": 180554.92, "taker_buy_quote": 38799.61301 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 441465.41, "close_time": 1771077599999, "quote_volume": 93728.41298, "trades": 553, "taker_buy_base": 228994.18, "taker_buy_quote": 48638.45469 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.216, "volume": 528018.55, "close_time": 1771081199999, "quote_volume": 112918.93198, "trades": 564, "taker_buy_base": 281286.76, "taker_buy_quote": 60161.11099 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 477208.71, "close_time": 1771084799999, "quote_volume": 102807.33447, "trades": 576, "taker_buy_base": 203663.48, "taker_buy_quote": 43927.15023 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.217, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 736114.91, "close_time": 1771088399999, "quote_volume": 159704.53088, "trades": 702, "taker_buy_base": 405092.01, "taker_buy_quote": 87915.02076 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.217, "volume": 628581.33, "close_time": 1771091999999, "quote_volume": 137235.35679, "trades": 900, "taker_buy_base": 311924.65, "taker_buy_quote": 68161.60317 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 522642.37, "close_time": 1771095599999, "quote_volume": 113929.10889, "trades": 803, "taker_buy_base": 274310.25, "taker_buy_quote": 59807.8924 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.219, "high": 0.222, "low": 0.217, "close": 0.221, "volume": 610738.39, "close_time": 1771099199999, "quote_volume": 134120.2324, "trades": 876, "taker_buy_base": 318264.11, "taker_buy_quote": 69950.53404 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.222, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 722837.41, "close_time": 1771102799999, "quote_volume": 159326.42939, "trades": 821, "taker_buy_base": 418799.15, "taker_buy_quote": 92297.7344 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.22, "high": 0.222, "low": 0.218, "close": 0.22, "volume": 472119.24, "close_time": 1771106399999, "quote_volume": 103749.4743, "trades": 717, "taker_buy_base": 197866.39, "taker_buy_quote": 43442.79622 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.219, "high": 0.224, "low": 0.219, "close": 0.222, "volume": 375769.81, "close_time": 1771109999999, "quote_volume": 83214.6206, "trades": 681, "taker_buy_base": 230777.1, "taker_buy_quote": 51127.62143 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.221, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 257871.63, "close_time": 1771113599999, "quote_volume": 56622.26663, "trades": 613, "taker_buy_base": 152471.62, "taker_buy_quote": 33497.29718 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 376942.0, "close_time": 1771117199999, "quote_volume": 82131.33538, "trades": 612, "taker_buy_base": 225250.92, "taker_buy_quote": 49106.06092 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.218, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 600612.97, "close_time": 1771120799999, "quote_volume": 131023.96788, "trades": 717, "taker_buy_base": 257724.03, "taker_buy_quote": 56263.71769 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.218, "high": 0.22, "low": 0.215, "close": 0.217, "volume": 472312.21, "close_time": 1771124399999, "quote_volume": 102788.47312, "trades": 715, "taker_buy_base": 212281.08, "taker_buy_quote": 46178.46315 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.216, "high": 0.218, "low": 0.213, "close": 0.218, "volume": 716057.44, "close_time": 1771127999999, "quote_volume": 154024.56179, "trades": 971, "taker_buy_base": 323772.07, "taker_buy_quote": 69620.8062 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 454035.66, "close_time": 1771131599999, "quote_volume": 99305.65042, "trades": 888, "taker_buy_base": 195604.95, "taker_buy_quote": 42816.32419 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 336852.51, "close_time": 1771135199999, "quote_volume": 73603.52383, "trades": 630, "taker_buy_base": 174062.63, "taker_buy_quote": 38046.29294 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 107134.96, "close_time": 1771138799999, "quote_volume": 23370.96612, "trades": 403, "taker_buy_base": 56213.3, "taker_buy_quote": 12272.25206 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 622027.21, "close_time": 1771142399999, "quote_volume": 135678.49375, "trades": 785, "taker_buy_base": 349139.12, "taker_buy_quote": 76173.28338 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.219, "low": 0.213, "close": 0.215, "volume": 578625.36, "close_time": 1771145999999, "quote_volume": 125045.79521, "trades": 786, "taker_buy_base": 299122.6, "taker_buy_quote": 64631.43877 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 228767.32, "close_time": 1771149599999, "quote_volume": 49273.06193, "trades": 543, "taker_buy_base": 100219.89, "taker_buy_quote": 21605.32427 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.215, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 557058.52, "close_time": 1771153199999, "quote_volume": 119014.02001, "trades": 867, "taker_buy_base": 336292.81, "taker_buy_quote": 71872.02902 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 106245.16, "close_time": 1771156799999, "quote_volume": 22823.10972, "trades": 456, "taker_buy_base": 74883.89, "taker_buy_quote": 16100.35733 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.215, "low": 0.208, "close": 0.208, "volume": 883740.88, "close_time": 1771160399999, "quote_volume": 187136.4318, "trades": 1186, "taker_buy_base": 419854.01, "taker_buy_quote": 88856.94039 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.208, "high": 0.211, "low": 0.207, "close": 0.207, "volume": 2377438.21, "close_time": 1771163999999, "quote_volume": 497827.05069, "trades": 2487, "taker_buy_base": 1307367.37, "taker_buy_quote": 273971.19405 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.208, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 501692.38, "close_time": 1771167599999, "quote_volume": 104692.93756, "trades": 550, "taker_buy_base": 261218.97, "taker_buy_quote": 54545.42991 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 302827.51, "close_time": 1771171199999, "quote_volume": 63319.40386, "trades": 319, "taker_buy_base": 111829.6, "taker_buy_quote": 23402.69846 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 502287.77, "close_time": 1771174799999, "quote_volume": 104857.75557, "trades": 415, "taker_buy_base": 247533.46, "taker_buy_quote": 51686.25393 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.208, "high": 0.209, "low": 0.204, "close": 0.205, "volume": 870359.83, "close_time": 1771178399999, "quote_volume": 179490.39675, "trades": 751, "taker_buy_base": 449173.6, "taker_buy_quote": 92578.4775 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.203, "volume": 912850.84, "close_time": 1771181999999, "quote_volume": 186914.46807, "trades": 803, "taker_buy_base": 412229.95, "taker_buy_quote": 84479.33757 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.204, "high": 0.206, "low": 0.202, "close": 0.206, "volume": 455256.96, "close_time": 1771185599999, "quote_volume": 93004.29669, "trades": 421, "taker_buy_base": 247144.15, "taker_buy_quote": 50499.38531 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.206, "high": 0.207, "low": 0.204, "close": 0.207, "volume": 499443.67, "close_time": 1771189199999, "quote_volume": 102587.76923, "trades": 441, "taker_buy_base": 240265.38, "taker_buy_quote": 49368.44262 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 410371.14, "close_time": 1771192799999, "quote_volume": 85016.28609, "trades": 281, "taker_buy_base": 222213.21, "taker_buy_quote": 46069.24124 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 349656.58, "close_time": 1771196399999, "quote_volume": 72693.36398, "trades": 176, "taker_buy_base": 225932.57, "taker_buy_quote": 47030.82988 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 537843.01, "close_time": 1771199999999, "quote_volume": 111603.9107, "trades": 520, "taker_buy_base": 300538.84, "taker_buy_quote": 62408.88128 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 285924.71, "close_time": 1771203599999, "quote_volume": 59601.3822, "trades": 240, "taker_buy_base": 106804.16, "taker_buy_quote": 22250.66542 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 393399.33, "close_time": 1771207199999, "quote_volume": 81494.62486, "trades": 345, "taker_buy_base": 217738.87, "taker_buy_quote": 45108.63203 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 226975.77, "close_time": 1771210799999, "quote_volume": 47038.36274, "trades": 308, "taker_buy_base": 95517.18, "taker_buy_quote": 19799.30651 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 281925.94, "close_time": 1771214399999, "quote_volume": 58343.12145, "trades": 180, "taker_buy_base": 163781.52, "taker_buy_quote": 33903.87742 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 239751.91, "close_time": 1771217999999, "quote_volume": 49836.03095, "trades": 174, "taker_buy_base": 52572.05, "taker_buy_quote": 10944.81874 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.21, "high": 0.211, "low": 0.206, "close": 0.207, "volume": 542034.73, "close_time": 1771221599999, "quote_volume": 112957.09473, "trades": 363, "taker_buy_base": 293396.74, "taker_buy_quote": 61163.05088 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.207, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 163371.04, "close_time": 1771225199999, "quote_volume": 33878.24903, "trades": 243, "taker_buy_base": 65322.83, "taker_buy_quote": 13557.86858 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 491399.49, "close_time": 1771228799999, "quote_volume": 102078.52865, "trades": 809, "taker_buy_base": 322654.34, "taker_buy_quote": 67040.41227 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 638904.66, "close_time": 1771232399999, "quote_volume": 132893.2683, "trades": 842, "taker_buy_base": 290301.36, "taker_buy_quote": 60395.29191 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 340944.68, "close_time": 1771235999999, "quote_volume": 71062.39894, "trades": 258, "taker_buy_base": 148216.8, "taker_buy_quote": 30918.00169 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 311034.94, "close_time": 1771239599999, "quote_volume": 64855.11023, "trades": 247, "taker_buy_base": 147229.45, "taker_buy_quote": 30684.73412 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.209, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 773747.61, "close_time": 1771243199999, "quote_volume": 160220.00217, "trades": 800, "taker_buy_base": 430912.89, "taker_buy_quote": 89224.81954 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.208, "high": 0.213, "low": 0.207, "close": 0.212, "volume": 707736.31, "close_time": 1771246799999, "quote_volume": 148736.94379, "trades": 1131, "taker_buy_base": 385329.27, "taker_buy_quote": 80829.45963 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.212, "high": 0.214, "low": 0.207, "close": 0.209, "volume": 1021290.69, "close_time": 1771250399999, "quote_volume": 214539.05216, "trades": 941, "taker_buy_base": 460343.78, "taker_buy_quote": 96655.18041 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.208, "high": 0.211, "low": 0.206, "close": 0.21, "volume": 657424.11, "close_time": 1771253999999, "quote_volume": 137038.03004, "trades": 709, "taker_buy_base": 316096.3, "taker_buy_quote": 65913.46651 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.21, "high": 0.211, "low": 0.205, "close": 0.206, "volume": 985940.37, "close_time": 1771257599999, "quote_volume": 203987.05145, "trades": 1110, "taker_buy_base": 448855.68, "taker_buy_quote": 92759.44667 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 1087854.6, "close_time": 1771261199999, "quote_volume": 225921.50906, "trades": 1076, "taker_buy_base": 607991.42, "taker_buy_quote": 126241.73776 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 547329.15, "close_time": 1771264799999, "quote_volume": 113662.22649, "trades": 448, "taker_buy_base": 265262.72, "taker_buy_quote": 55094.74765 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 540235.61, "close_time": 1771268399999, "quote_volume": 112369.96224, "trades": 653, "taker_buy_base": 291418.95, "taker_buy_quote": 60622.09505 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 354099.2, "close_time": 1771271999999, "quote_volume": 73735.73165, "trades": 466, "taker_buy_base": 134225.84, "taker_buy_quote": 27968.23291 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.209, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 466246.22, "close_time": 1771275599999, "quote_volume": 97654.87203, "trades": 583, "taker_buy_base": 249139.94, "taker_buy_quote": 52158.98667 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 412772.71, "close_time": 1771279199999, "quote_volume": 87605.65299, "trades": 245, "taker_buy_base": 186114.04, "taker_buy_quote": 39506.60127 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 334034.31, "close_time": 1771282799999, "quote_volume": 70847.67569, "trades": 242, "taker_buy_base": 148841.85, "taker_buy_quote": 31586.87417 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 86202.76, "close_time": 1771286399999, "quote_volume": 18356.83104, "trades": 87, "taker_buy_base": 70437.3, "taker_buy_quote": 15006.40565 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 218255.41, "close_time": 1771289999999, "quote_volume": 46427.25107, "trades": 167, "taker_buy_base": 90096.07, "taker_buy_quote": 19142.41052 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 372105.37, "close_time": 1771293599999, "quote_volume": 79242.12944, "trades": 217, "taker_buy_base": 221236.2, "taker_buy_quote": 47123.71434 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.212, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 508704.79, "close_time": 1771297199999, "quote_volume": 108529.25626, "trades": 303, "taker_buy_base": 335987.55, "taker_buy_quote": 71741.38208 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 350981.53, "close_time": 1771300799999, "quote_volume": 74633.12214, "trades": 288, "taker_buy_base": 155742.73, "taker_buy_quote": 33137.277 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 528355.18, "close_time": 1771304399999, "quote_volume": 112343.32892, "trades": 578, "taker_buy_base": 299609.22, "taker_buy_quote": 63701.11647 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.213, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 1147392.38, "close_time": 1771307999999, "quote_volume": 242731.3538, "trades": 1327, "taker_buy_base": 543043.33, "taker_buy_quote": 114868.53135 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 269735.78, "close_time": 1771311599999, "quote_volume": 56985.21984, "trades": 315, "taker_buy_base": 93103.64, "taker_buy_quote": 19712.09781 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 446328.69, "close_time": 1771315199999, "quote_volume": 94350.18924, "trades": 588, "taker_buy_base": 203689.33, "taker_buy_quote": 43113.56421 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 409231.03, "close_time": 1771318799999, "quote_volume": 86545.89453, "trades": 407, "taker_buy_base": 215271.65, "taker_buy_quote": 45510.12147 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 328630.09, "close_time": 1771322399999, "quote_volume": 69332.5025, "trades": 187, "taker_buy_base": 132767.84, "taker_buy_quote": 28019.8599 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 489112.24, "close_time": 1771325999999, "quote_volume": 103184.5582, "trades": 544, "taker_buy_base": 263120.55, "taker_buy_quote": 55585.67462 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 417504.14, "close_time": 1771329599999, "quote_volume": 88442.71286, "trades": 457, "taker_buy_base": 244646.39, "taker_buy_quote": 51840.79681 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 821984.18, "close_time": 1771333199999, "quote_volume": 173306.2582, "trades": 1045, "taker_buy_base": 277065.89, "taker_buy_quote": 58463.90512 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.21, "high": 0.213, "low": 0.209, "close": 0.211, "volume": 538990.82, "close_time": 1771336799999, "quote_volume": 113905.46428, "trades": 592, "taker_buy_base": 292565.56, "taker_buy_quote": 61834.64033 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.211, "high": 0.212, "low": 0.206, "close": 0.207, "volume": 1451122.69, "close_time": 1771340399999, "quote_volume": 302642.66384, "trades": 1472, "taker_buy_base": 697459.91, "taker_buy_quote": 145337.65074 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.207, "high": 0.211, "low": 0.206, "close": 0.21, "volume": 1503909.07, "close_time": 1771343999999, "quote_volume": 312718.27916, "trades": 1115, "taker_buy_base": 813433.53, "taker_buy_quote": 169178.19026 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.21, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 1229845.33, "close_time": 1771347599999, "quote_volume": 260466.78972, "trades": 1112, "taker_buy_base": 564314.87, "taker_buy_quote": 119527.14923 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.211, "high": 0.211, "low": 0.206, "close": 0.209, "volume": 688593.35, "close_time": 1771351199999, "quote_volume": 143333.03238, "trades": 587, "taker_buy_base": 333361.4, "taker_buy_quote": 69443.718 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.21, "volume": 543507.85, "close_time": 1771354799999, "quote_volume": 114066.14692, "trades": 457, "taker_buy_base": 282999.43, "taker_buy_quote": 59396.4843 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.211, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 359837.68, "close_time": 1771358399999, "quote_volume": 75150.82258, "trades": 355, "taker_buy_base": 148643.78, "taker_buy_quote": 31051.45715 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 815184.68, "close_time": 1771361999999, "quote_volume": 169521.93443, "trades": 563, "taker_buy_base": 443246.05, "taker_buy_quote": 92205.3206 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 197109.16, "close_time": 1771365599999, "quote_volume": 40994.66793, "trades": 155, "taker_buy_base": 134744.42, "taker_buy_quote": 28026.90216 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 219215.58, "close_time": 1771369199999, "quote_volume": 45399.79998, "trades": 165, "taker_buy_base": 32918.37, "taker_buy_quote": 6834.65124 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 72291.03, "close_time": 1771372799999, "quote_volume": 14965.03349, "trades": 52, "taker_buy_base": 66314.93, "taker_buy_quote": 13730.5184 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 105649.32, "close_time": 1771376399999, "quote_volume": 21863.84796, "trades": 328, "taker_buy_base": 49403.12, "taker_buy_quote": 10230.41056 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 432624.33, "close_time": 1771379999999, "quote_volume": 89088.92303, "trades": 671, "taker_buy_base": 249328.84, "taker_buy_quote": 51361.89982 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 366590.29, "close_time": 1771383599999, "quote_volume": 75973.74367, "trades": 371, "taker_buy_base": 213803.36, "taker_buy_quote": 44341.92426 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 94116.93, "close_time": 1771387199999, "quote_volume": 19577.85261, "trades": 76, "taker_buy_base": 40823.6, "taker_buy_quote": 8493.60945 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 190952.48, "close_time": 1771390799999, "quote_volume": 39714.05736, "trades": 107, "taker_buy_base": 52994.89, "taker_buy_quote": 11023.03281 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 213656.35, "close_time": 1771394399999, "quote_volume": 44439.88759, "trades": 149, "taker_buy_base": 119151.79, "taker_buy_quote": 24784.24363 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 451083.81, "close_time": 1771397999999, "quote_volume": 94416.30974, "trades": 397, "taker_buy_base": 323383.85, "taker_buy_quote": 67735.84825 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.209, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 610051.01, "close_time": 1771401599999, "quote_volume": 128600.25066, "trades": 708, "taker_buy_base": 370590.3, "taker_buy_quote": 78038.91142 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 454853.75, "close_time": 1771405199999, "quote_volume": 95946.603, "trades": 539, "taker_buy_base": 183635.66, "taker_buy_quote": 38753.10565 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 232221.34, "close_time": 1771408799999, "quote_volume": 48774.94435, "trades": 366, "taker_buy_base": 115971.42, "taker_buy_quote": 24365.96158 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.209, "volume": 374218.45, "close_time": 1771412399999, "quote_volume": 78712.65802, "trades": 723, "taker_buy_base": 244258.89, "taker_buy_quote": 51425.80313 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 449328.64, "close_time": 1771415999999, "quote_volume": 93570.95717, "trades": 581, "taker_buy_base": 232228.09, "taker_buy_quote": 48351.24412 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 429086.06, "close_time": 1771419599999, "quote_volume": 89132.37344, "trades": 416, "taker_buy_base": 174751.11, "taker_buy_quote": 36304.81381 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.205, "volume": 1183619.23, "close_time": 1771423199999, "quote_volume": 243257.89139, "trades": 806, "taker_buy_base": 517299.59, "taker_buy_quote": 106239.09857 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.205, "volume": 1000826.93, "close_time": 1771426799999, "quote_volume": 204403.13618, "trades": 904, "taker_buy_base": 536576.54, "taker_buy_quote": 109649.84496 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.205, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 793439.4, "close_time": 1771430399999, "quote_volume": 164158.68997, "trades": 578, "taker_buy_base": 433078.24, "taker_buy_quote": 89532.01542 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.204, "volume": 726338.91, "close_time": 1771433999999, "quote_volume": 149043.30536, "trades": 398, "taker_buy_base": 277894.1, "taker_buy_quote": 56976.31773 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.205, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 605878.74, "close_time": 1771437599999, "quote_volume": 124098.19713, "trades": 502, "taker_buy_base": 344820.08, "taker_buy_quote": 70654.66079 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 1000395.5, "close_time": 1771441199999, "quote_volume": 201156.00341, "trades": 564, "taker_buy_base": 379282.27, "taker_buy_quote": 76335.06569 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2, "high": 0.201, "low": 0.196, "close": 0.198, "volume": 1658948.81, "close_time": 1771444799999, "quote_volume": 328773.5918, "trades": 1295, "taker_buy_base": 805339.18, "taker_buy_quote": 159626.55515 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 425805.1, "close_time": 1771448399999, "quote_volume": 84254.93366, "trades": 373, "taker_buy_base": 176356.03, "taker_buy_quote": 34915.77755 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 360046.94, "close_time": 1771451999999, "quote_volume": 71105.06152, "trades": 277, "taker_buy_base": 218768.96, "taker_buy_quote": 43211.62314 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 645235.21, "close_time": 1771455599999, "quote_volume": 127710.16296, "trades": 566, "taker_buy_base": 299358.47, "taker_buy_quote": 59285.78227 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 39921.94, "close_time": 1771459199999, "quote_volume": 7887.56499, "trades": 32, "taker_buy_base": 22942.81, "taker_buy_quote": 4542.67638 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 1031167.52, "close_time": 1771462799999, "quote_volume": 203186.64754, "trades": 364, "taker_buy_base": 305162.53, "taker_buy_quote": 60194.69676 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 846960.49, "close_time": 1771466399999, "quote_volume": 167649.62172, "trades": 778, "taker_buy_base": 400295.08, "taker_buy_quote": 79287.69471 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 433980.66, "close_time": 1771469999999, "quote_volume": 86232.20394, "trades": 267, "taker_buy_base": 161922.55, "taker_buy_quote": 32228.88136 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 291152.08, "close_time": 1771473599999, "quote_volume": 57929.4153, "trades": 142, "taker_buy_base": 148232.05, "taker_buy_quote": 29499.04447 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 58054.45, "close_time": 1771477199999, "quote_volume": 11554.8773, "trades": 94, "taker_buy_base": 9778.01, "taker_buy_quote": 1948.17248 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 549658.48, "close_time": 1771480799999, "quote_volume": 108639.76479, "trades": 412, "taker_buy_base": 299617.78, "taker_buy_quote": 59239.49766 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 116190.83, "close_time": 1771484399999, "quote_volume": 23099.12937, "trades": 153, "taker_buy_base": 36488.17, "taker_buy_quote": 7261.4402 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 359717.69, "close_time": 1771487999999, "quote_volume": 71230.75807, "trades": 272, "taker_buy_base": 146623.27, "taker_buy_quote": 29040.30963 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.195, "volume": 558536.1, "close_time": 1771491599999, "quote_volume": 109650.28217, "trades": 492, "taker_buy_base": 211930.02, "taker_buy_quote": 41673.8269 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 673229.72, "close_time": 1771495199999, "quote_volume": 131871.16327, "trades": 439, "taker_buy_base": 375706.68, "taker_buy_quote": 73640.98703 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 1019718.47, "close_time": 1771498799999, "quote_volume": 199153.56931, "trades": 692, "taker_buy_base": 636512.28, "taker_buy_quote": 124289.61396 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 523600.44, "close_time": 1771502399999, "quote_volume": 102281.42665, "trades": 319, "taker_buy_base": 261249.62, "taker_buy_quote": 51077.92647 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 238932.51, "close_time": 1771505999999, "quote_volume": 46369.99801, "trades": 193, "taker_buy_base": 98310.69, "taker_buy_quote": 19091.96422 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 1181804.02, "close_time": 1771509599999, "quote_volume": 225988.18059, "trades": 570, "taker_buy_base": 439685.44, "taker_buy_quote": 84003.74948 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.191, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 1769504.57, "close_time": 1771513199999, "quote_volume": 339748.77759, "trades": 1133, "taker_buy_base": 923814.59, "taker_buy_quote": 177469.96411 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 1092645.48, "close_time": 1771516799999, "quote_volume": 209210.13761, "trades": 663, "taker_buy_base": 531809.08, "taker_buy_quote": 101893.22975 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 1061603.06, "close_time": 1771520399999, "quote_volume": 201635.69451, "trades": 946, "taker_buy_base": 471611.22, "taker_buy_quote": 89721.60397 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.189, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 1097676.22, "close_time": 1771523999999, "quote_volume": 210120.77622, "trades": 775, "taker_buy_base": 681916.6, "taker_buy_quote": 130696.09429 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.191, "high": 0.194, "low": 0.19, "close": 0.194, "volume": 988810.57, "close_time": 1771527599999, "quote_volume": 190183.97327, "trades": 671, "taker_buy_base": 476777.01, "taker_buy_quote": 91649.03055 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 649638.35, "close_time": 1771531199999, "quote_volume": 125201.58205, "trades": 414, "taker_buy_base": 299203.14, "taker_buy_quote": 57687.57951 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 370669.14, "close_time": 1771534799999, "quote_volume": 71525.14076, "trades": 258, "taker_buy_base": 177670.3, "taker_buy_quote": 34292.13267 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 247489.19, "close_time": 1771538399999, "quote_volume": 47689.98587, "trades": 108, "taker_buy_base": 85204.85, "taker_buy_quote": 16445.31928 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 349602.55, "close_time": 1771541999999, "quote_volume": 67119.04569, "trades": 212, "taker_buy_base": 145928.35, "taker_buy_quote": 28021.0048 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 151777.64, "close_time": 1771545599999, "quote_volume": 29306.01538, "trades": 95, "taker_buy_base": 116028.47, "taker_buy_quote": 22408.52736 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 204800.97, "close_time": 1771549199999, "quote_volume": 39726.34454, "trades": 200, "taker_buy_base": 104276.31, "taker_buy_quote": 20248.10275 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 191307.48, "close_time": 1771552799999, "quote_volume": 37280.00948, "trades": 136, "taker_buy_base": 82816.46, "taker_buy_quote": 16149.2097 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 186414.95, "close_time": 1771556399999, "quote_volume": 36367.44771, "trades": 151, "taker_buy_base": 76735.86, "taker_buy_quote": 14981.15459 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 281822.12, "close_time": 1771559999999, "quote_volume": 54962.16473, "trades": 288, "taker_buy_base": 146495.2, "taker_buy_quote": 28587.15456 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 452205.92, "close_time": 1771563599999, "quote_volume": 87349.03217, "trades": 352, "taker_buy_base": 213243.22, "taker_buy_quote": 41182.59227 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.193, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 548156.87, "close_time": 1771567199999, "quote_volume": 106318.0693, "trades": 494, "taker_buy_base": 301483.46, "taker_buy_quote": 58494.94978 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 416545.01, "close_time": 1771570799999, "quote_volume": 81212.74069, "trades": 264, "taker_buy_base": 217750.48, "taker_buy_quote": 42462.17215 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 523854.26, "close_time": 1771574399999, "quote_volume": 101632.63564, "trades": 280, "taker_buy_base": 212291.23, "taker_buy_quote": 41190.43694 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 335614.23, "close_time": 1771577999999, "quote_volume": 65117.54436, "trades": 236, "taker_buy_base": 197407.61, "taker_buy_quote": 38321.78735 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 603915.18, "close_time": 1771581599999, "quote_volume": 118371.98394, "trades": 439, "taker_buy_base": 419532.13, "taker_buy_quote": 82297.66995 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 982927.04, "close_time": 1771585199999, "quote_volume": 193494.21215, "trades": 542, "taker_buy_base": 396364.9, "taker_buy_quote": 78070.81874 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.196, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 533252.26, "close_time": 1771588799999, "quote_volume": 103636.14527, "trades": 370, "taker_buy_base": 211798.62, "taker_buy_quote": 41203.34771 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 248188.78, "close_time": 1771592399999, "quote_volume": 48254.13954, "trades": 151, "taker_buy_base": 109653.71, "taker_buy_quote": 21354.69863 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.194, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 1049263.0, "close_time": 1771595999999, "quote_volume": 200937.62729, "trades": 797, "taker_buy_base": 461490.73, "taker_buy_quote": 88366.03895 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.192, "high": 0.195, "low": 0.191, "close": 0.195, "volume": 728606.51, "close_time": 1771599599999, "quote_volume": 140773.05411, "trades": 548, "taker_buy_base": 375193.54, "taker_buy_quote": 72478.00464 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 2424180.28, "close_time": 1771603199999, "quote_volume": 476593.15068, "trades": 1728, "taker_buy_base": 1371776.99, "taker_buy_quote": 269360.69476 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2, "high": 0.202, "low": 0.197, "close": 0.199, "volume": 798291.69, "close_time": 1771606799999, "quote_volume": 159161.56731, "trades": 539, "taker_buy_base": 393050.02, "taker_buy_quote": 78374.90482 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2, "high": 0.2, "low": 0.194, "close": 0.199, "volume": 1911046.31, "close_time": 1771610399999, "quote_volume": 376966.85161, "trades": 1282, "taker_buy_base": 848821.54, "taker_buy_quote": 167348.60376 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 1228795.39, "close_time": 1771613999999, "quote_volume": 244048.41737, "trades": 2082, "taker_buy_base": 568962.44, "taker_buy_quote": 113022.84981 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.197, "volume": 549829.98, "close_time": 1771617599999, "quote_volume": 108963.87081, "trades": 626, "taker_buy_base": 278826.76, "taker_buy_quote": 55281.6876 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 359850.31, "close_time": 1771621199999, "quote_volume": 71066.03423, "trades": 346, "taker_buy_base": 176828.86, "taker_buy_quote": 34915.2924 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 158636.41, "close_time": 1771624799999, "quote_volume": 31245.01793, "trades": 246, "taker_buy_base": 88872.48, "taker_buy_quote": 17515.85059 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 447650.42, "close_time": 1771628399999, "quote_volume": 88256.97434, "trades": 423, "taker_buy_base": 184265.56, "taker_buy_quote": 36316.44677 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 229658.45, "close_time": 1771631999999, "quote_volume": 45240.99656, "trades": 281, "taker_buy_base": 83820.19, "taker_buy_quote": 16521.01236 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 74288.04, "close_time": 1771635599999, "quote_volume": 14640.24719, "trades": 139, "taker_buy_base": 5503.31, "taker_buy_quote": 1089.65538 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 931601.15, "close_time": 1771639199999, "quote_volume": 182662.74566, "trades": 431, "taker_buy_base": 547043.03, "taker_buy_quote": 107284.78554 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 268757.5, "close_time": 1771642799999, "quote_volume": 52830.64384, "trades": 145, "taker_buy_base": 171499.16, "taker_buy_quote": 33686.22089 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 195090.55, "close_time": 1771646399999, "quote_volume": 38109.14889, "trades": 209, "taker_buy_base": 75666.98, "taker_buy_quote": 14764.6697 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 159756.79, "close_time": 1771649999999, "quote_volume": 31137.9337, "trades": 171, "taker_buy_base": 108049.48, "taker_buy_quote": 21069.6486 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 324152.21, "close_time": 1771653599999, "quote_volume": 63398.37738, "trades": 304, "taker_buy_base": 136113.23, "taker_buy_quote": 26651.76413 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 228325.25, "close_time": 1771657199999, "quote_volume": 44565.4568, "trades": 219, "taker_buy_base": 107619.81, "taker_buy_quote": 21069.95837 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 218440.03, "close_time": 1771660799999, "quote_volume": 42515.3032, "trades": 156, "taker_buy_base": 113718.86, "taker_buy_quote": 22133.8183 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 155657.71, "close_time": 1771664399999, "quote_volume": 30604.02851, "trades": 117, "taker_buy_base": 121501.39, "taker_buy_quote": 23884.63628 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 363902.56, "close_time": 1771667999999, "quote_volume": 71947.23136, "trades": 344, "taker_buy_base": 182210.78, "taker_buy_quote": 36046.65513 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 662548.86, "close_time": 1771671599999, "quote_volume": 131414.74675, "trades": 388, "taker_buy_base": 330326.28, "taker_buy_quote": 65556.64001 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 437681.68, "close_time": 1771675199999, "quote_volume": 86491.08339, "trades": 446, "taker_buy_base": 194133.8, "taker_buy_quote": 38373.59246 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 297089.49, "close_time": 1771678799999, "quote_volume": 58335.49805, "trades": 312, "taker_buy_base": 135434.39, "taker_buy_quote": 26596.40769 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 107780.53, "close_time": 1771682399999, "quote_volume": 21226.70327, "trades": 204, "taker_buy_base": 81495.49, "taker_buy_quote": 16054.84542 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 547006.26, "close_time": 1771685999999, "quote_volume": 107599.95161, "trades": 436, "taker_buy_base": 256825.34, "taker_buy_quote": 50548.28572 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 197159.34, "close_time": 1771689599999, "quote_volume": 38635.8575, "trades": 209, "taker_buy_base": 167865.43, "taker_buy_quote": 32901.62428 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 986089.95, "close_time": 1771693199999, "quote_volume": 192196.07659, "trades": 632, "taker_buy_base": 306857.42, "taker_buy_quote": 59836.85476 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 152088.48, "close_time": 1771696799999, "quote_volume": 29646.59756, "trades": 220, "taker_buy_base": 115111.26, "taker_buy_quote": 22446.6957 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 87464.1, "close_time": 1771700399999, "quote_volume": 17051.78675, "trades": 129, "taker_buy_base": 58649.09, "taker_buy_quote": 11436.92125 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 201685.09, "close_time": 1771703999999, "quote_volume": 39324.67312, "trades": 237, "taker_buy_base": 73811.13, "taker_buy_quote": 14395.0263 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 550360.22, "close_time": 1771707599999, "quote_volume": 106263.69708, "trades": 245, "taker_buy_base": 101213.32, "taker_buy_quote": 19477.09961 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 115096.37, "close_time": 1771711199999, "quote_volume": 22106.67555, "trades": 179, "taker_buy_base": 66191.18, "taker_buy_quote": 12716.87907 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 201209.41, "close_time": 1771714799999, "quote_volume": 38615.94856, "trades": 207, "taker_buy_base": 45542.56, "taker_buy_quote": 8757.4895 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 86400.97, "close_time": 1771718399999, "quote_volume": 16517.51385, "trades": 78, "taker_buy_base": 39400.15, "taker_buy_quote": 7540.35723 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 773056.49, "close_time": 1771721999999, "quote_volume": 146504.945, "trades": 546, "taker_buy_base": 373484.83, "taker_buy_quote": 70874.53612 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 184580.17, "close_time": 1771725599999, "quote_volume": 35068.02369, "trades": 146, "taker_buy_base": 139885.36, "taker_buy_quote": 26578.2184 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 328895.57, "close_time": 1771729199999, "quote_volume": 62440.07642, "trades": 117, "taker_buy_base": 93369.5, "taker_buy_quote": 17791.32263 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 686672.99, "close_time": 1771732799999, "quote_volume": 128765.83657, "trades": 454, "taker_buy_base": 278275.99, "taker_buy_quote": 52236.29126 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 9665.9, "close_time": 1771736399999, "quote_volume": 1811.2786, "trades": 56, "taker_buy_base": 3755.3, "taker_buy_quote": 705.9964 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 339727.1, "close_time": 1771739999999, "quote_volume": 63086.67043, "trades": 193, "taker_buy_base": 146655.84, "taker_buy_quote": 27242.95753 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 188341.33, "close_time": 1771743599999, "quote_volume": 35021.17531, "trades": 179, "taker_buy_base": 170547.97, "taker_buy_quote": 31721.92242 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 558722.87, "close_time": 1771747199999, "quote_volume": 103251.70357, "trades": 450, "taker_buy_base": 252753.78, "taker_buy_quote": 46749.06571 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 327760.71, "close_time": 1771750799999, "quote_volume": 60488.71139, "trades": 367, "taker_buy_base": 202127.3, "taker_buy_quote": 37372.62132 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 417500.02, "close_time": 1771754399999, "quote_volume": 77176.08404, "trades": 523, "taker_buy_base": 291844.04, "taker_buy_quote": 53991.1474 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 123775.96, "close_time": 1771757999999, "quote_volume": 22892.57577, "trades": 149, "taker_buy_base": 73778.44, "taker_buy_quote": 13649.286 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 909866.34, "close_time": 1771761599999, "quote_volume": 167807.141, "trades": 684, "taker_buy_base": 498855.39, "taker_buy_quote": 92022.98916 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.185, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 814625.1, "close_time": 1771765199999, "quote_volume": 148893.81082, "trades": 545, "taker_buy_base": 438402.31, "taker_buy_quote": 80131.22606 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 984677.76, "close_time": 1771768799999, "quote_volume": 179395.86118, "trades": 782, "taker_buy_base": 581094.67, "taker_buy_quote": 105922.5127 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 817039.94, "close_time": 1771772399999, "quote_volume": 148986.45867, "trades": 821, "taker_buy_base": 390139.96, "taker_buy_quote": 71163.70859 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.184, "volume": 717677.53, "close_time": 1771775999999, "quote_volume": 130966.11596, "trades": 701, "taker_buy_base": 317321.84, "taker_buy_quote": 57932.54702 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 359035.18, "close_time": 1771779599999, "quote_volume": 65449.55076, "trades": 256, "taker_buy_base": 174703.31, "taker_buy_quote": 31817.41654 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 600030.03, "close_time": 1771783199999, "quote_volume": 109061.25918, "trades": 400, "taker_buy_base": 324504.48, "taker_buy_quote": 59024.59807 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 169261.77, "close_time": 1771786799999, "quote_volume": 30648.96101, "trades": 102, "taker_buy_base": 25497.91, "taker_buy_quote": 4627.70235 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 335986.84, "close_time": 1771790399999, "quote_volume": 60681.46376, "trades": 259, "taker_buy_base": 141406.1, "taker_buy_quote": 25594.58623 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 342741.8, "close_time": 1771793999999, "quote_volume": 61205.05123, "trades": 171, "taker_buy_base": 114122.78, "taker_buy_quote": 20417.82893 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 239074.18, "close_time": 1771797599999, "quote_volume": 42680.24951, "trades": 227, "taker_buy_base": 174185.6, "taker_buy_quote": 31116.79256 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 318091.54, "close_time": 1771801199999, "quote_volume": 57250.27953, "trades": 279, "taker_buy_base": 161941.44, "taker_buy_quote": 29170.75549 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 305724.66, "close_time": 1771804799999, "quote_volume": 55172.9075, "trades": 352, "taker_buy_base": 150502.75, "taker_buy_quote": 27184.31471 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 588474.52, "close_time": 1771808399999, "quote_volume": 105199.87708, "trades": 271, "taker_buy_base": 208008.87, "taker_buy_quote": 37147.93713 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.178, "high": 0.178, "low": 0.169, "close": 0.171, "volume": 4587590.28, "close_time": 1771811999999, "quote_volume": 790672.20006, "trades": 3021, "taker_buy_base": 2210436.97, "taker_buy_quote": 381060.65776 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.17, "high": 0.174, "low": 0.17, "close": 0.174, "volume": 1388758.5, "close_time": 1771815599999, "quote_volume": 238866.16989, "trades": 824, "taker_buy_base": 828669.58, "taker_buy_quote": 142665.63566 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 1055357.83, "close_time": 1771819199999, "quote_volume": 183320.20003, "trades": 600, "taker_buy_base": 475100.33, "taker_buy_quote": 82542.97949 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 597607.22, "close_time": 1771822799999, "quote_volume": 103378.11374, "trades": 339, "taker_buy_base": 278891.05, "taker_buy_quote": 48249.05157 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 933054.84, "close_time": 1771826399999, "quote_volume": 162077.91218, "trades": 426, "taker_buy_base": 388189.6, "taker_buy_quote": 67492.32333 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.173, "high": 0.178, "low": 0.173, "close": 0.177, "volume": 731230.5, "close_time": 1771829999999, "quote_volume": 128975.5901, "trades": 422, "taker_buy_base": 412873.11, "taker_buy_quote": 72769.09327 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 487074.58, "close_time": 1771833599999, "quote_volume": 86811.86729, "trades": 250, "taker_buy_base": 259324.15, "taker_buy_quote": 46252.28899 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 396438.67, "close_time": 1771837199999, "quote_volume": 70894.48528, "trades": 252, "taker_buy_base": 276261.86, "taker_buy_quote": 49501.89265 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 859542.07, "close_time": 1771840799999, "quote_volume": 155468.69083, "trades": 508, "taker_buy_base": 490198.78, "taker_buy_quote": 88577.94804 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 1626947.52, "close_time": 1771844399999, "quote_volume": 299372.8553, "trades": 923, "taker_buy_base": 959539.42, "taker_buy_quote": 176584.0889 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 2997065.56, "close_time": 1771847999999, "quote_volume": 556177.46723, "trades": 1443, "taker_buy_base": 1351630.18, "taker_buy_quote": 251269.78591 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.186, "high": 0.198, "low": 0.186, "close": 0.191, "volume": 7396399.97, "close_time": 1771851599999, "quote_volume": 1424340.79227, "trades": 4333, "taker_buy_base": 3974117.63, "taker_buy_quote": 765454.61515 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.191, "high": 0.192, "low": 0.186, "close": 0.187, "volume": 3148862.88, "close_time": 1771855199999, "quote_volume": 593873.76431, "trades": 1482, "taker_buy_base": 1396713.39, "taker_buy_quote": 263557.06864 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 2131392.92, "close_time": 1771858799999, "quote_volume": 400264.26499, "trades": 1483, "taker_buy_base": 1079934.22, "taker_buy_quote": 202911.75255 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 1972149.72, "close_time": 1771862399999, "quote_volume": 366816.41241, "trades": 1184, "taker_buy_base": 928496.41, "taker_buy_quote": 172717.37381 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.191, "low": 0.183, "close": 0.186, "volume": 3678417.09, "close_time": 1771865999999, "quote_volume": 686197.37763, "trades": 1701, "taker_buy_base": 1896321.94, "taker_buy_quote": 353569.19494 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.185, "high": 0.187, "low": 0.182, "close": 0.186, "volume": 1841673.16, "close_time": 1771869599999, "quote_volume": 339387.58293, "trades": 909, "taker_buy_base": 899455.3, "taker_buy_quote": 165854.97079 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.182, "volume": 1310688.5, "close_time": 1771873199999, "quote_volume": 240643.96974, "trades": 740, "taker_buy_base": 548722.86, "taker_buy_quote": 100685.00606 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 659032.75, "close_time": 1771876799999, "quote_volume": 119393.32207, "trades": 576, "taker_buy_base": 319501.16, "taker_buy_quote": 57919.39241 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.182, "high": 0.184, "low": 0.179, "close": 0.183, "volume": 675249.43, "close_time": 1771880399999, "quote_volume": 122397.53605, "trades": 510, "taker_buy_base": 340041.76, "taker_buy_quote": 61714.83348 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 1267074.66, "close_time": 1771883999999, "quote_volume": 232027.84568, "trades": 668, "taker_buy_base": 663600.56, "taker_buy_quote": 121683.06539 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 779200.71, "close_time": 1771887599999, "quote_volume": 143281.85205, "trades": 455, "taker_buy_base": 416454.08, "taker_buy_quote": 76684.18877 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.183, "high": 0.187, "low": 0.183, "close": 0.185, "volume": 777959.09, "close_time": 1771891199999, "quote_volume": 144134.35682, "trades": 274, "taker_buy_base": 457068.13, "taker_buy_quote": 84650.27151 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.186, "volume": 1053163.62, "close_time": 1771894799999, "quote_volume": 194659.81349, "trades": 538, "taker_buy_base": 496289.93, "taker_buy_quote": 91758.66663 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.186, "high": 0.187, "low": 0.181, "close": 0.185, "volume": 1740465.22, "close_time": 1771898399999, "quote_volume": 321089.76739, "trades": 1457, "taker_buy_base": 884516.39, "taker_buy_quote": 163258.93964 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 983992.27, "close_time": 1771901999999, "quote_volume": 183802.47499, "trades": 594, "taker_buy_base": 458614.81, "taker_buy_quote": 85618.09995 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 1905931.49, "close_time": 1771905599999, "quote_volume": 355872.13969, "trades": 1057, "taker_buy_base": 998367.75, "taker_buy_quote": 186389.73354 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 1146416.44, "close_time": 1771909199999, "quote_volume": 212408.8127, "trades": 521, "taker_buy_base": 512466.51, "taker_buy_quote": 95060.31077 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 1119525.5, "close_time": 1771912799999, "quote_volume": 205600.99932, "trades": 551, "taker_buy_base": 546947.67, "taker_buy_quote": 100397.31405 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 1143003.37, "close_time": 1771916399999, "quote_volume": 208483.97803, "trades": 603, "taker_buy_base": 532345.65, "taker_buy_quote": 97174.03122 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 768359.76, "close_time": 1771919999999, "quote_volume": 138824.07357, "trades": 535, "taker_buy_base": 403668.62, "taker_buy_quote": 72976.5951 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 528932.89, "close_time": 1771923599999, "quote_volume": 95313.53226, "trades": 314, "taker_buy_base": 284564.64, "taker_buy_quote": 51302.51432 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 698849.52, "close_time": 1771927199999, "quote_volume": 125597.92688, "trades": 414, "taker_buy_base": 358512.7, "taker_buy_quote": 64386.04692 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1245956.33, "close_time": 1771930799999, "quote_volume": 224573.76761, "trades": 695, "taker_buy_base": 539842.64, "taker_buy_quote": 97372.37277 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 485677.3, "close_time": 1771934399999, "quote_volume": 87920.90634, "trades": 240, "taker_buy_base": 282464.74, "taker_buy_quote": 51146.19173 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 1357576.78, "close_time": 1771937999999, "quote_volume": 246374.56068, "trades": 596, "taker_buy_base": 720624.38, "taker_buy_quote": 130881.47044 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 1459223.24, "close_time": 1771941599999, "quote_volume": 263677.12441, "trades": 820, "taker_buy_base": 533165.75, "taker_buy_quote": 96430.51205 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.18, "high": 0.185, "low": 0.179, "close": 0.184, "volume": 1470234.38, "close_time": 1771945199999, "quote_volume": 268389.03822, "trades": 881, "taker_buy_base": 904225.92, "taker_buy_quote": 165085.20042 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.185, "volume": 1314540.22, "close_time": 1771948799999, "quote_volume": 243355.98422, "trades": 938, "taker_buy_base": 604548.17, "taker_buy_quote": 112006.89495 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.193, "low": 0.185, "close": 0.192, "volume": 2941578.79, "close_time": 1771952399999, "quote_volume": 554891.76022, "trades": 1443, "taker_buy_base": 1631976.92, "taker_buy_quote": 307728.42899 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.192, "high": 0.196, "low": 0.188, "close": 0.188, "volume": 3356745.38, "close_time": 1771955999999, "quote_volume": 646005.73972, "trades": 1802, "taker_buy_base": 1624483.38, "taker_buy_quote": 312914.57933 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 1102619.18, "close_time": 1771959599999, "quote_volume": 206953.13801, "trades": 748, "taker_buy_base": 555520.67, "taker_buy_quote": 104348.67538 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 675488.75, "close_time": 1771963199999, "quote_volume": 126226.40115, "trades": 559, "taker_buy_base": 387705.72, "taker_buy_quote": 72473.71918 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.187, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 2232680.25, "close_time": 1771966799999, "quote_volume": 423538.81785, "trades": 1207, "taker_buy_base": 1314888.27, "taker_buy_quote": 249588.44916 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.19, "volume": 1316619.53, "close_time": 1771970399999, "quote_volume": 247591.64241, "trades": 643, "taker_buy_base": 598539.38, "taker_buy_quote": 112678.12368 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.189, "high": 0.193, "low": 0.188, "close": 0.191, "volume": 1261869.2, "close_time": 1771973999999, "quote_volume": 240922.83974, "trades": 656, "taker_buy_base": 806762.71, "taker_buy_quote": 153825.32017 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 676929.55, "close_time": 1771977599999, "quote_volume": 129516.68833, "trades": 378, "taker_buy_base": 309894.71, "taker_buy_quote": 59258.4586 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 1555412.03, "close_time": 1771981199999, "quote_volume": 297146.47381, "trades": 883, "taker_buy_base": 768696.09, "taker_buy_quote": 147050.21322 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.191, "high": 0.202, "low": 0.191, "close": 0.198, "volume": 4492900.1, "close_time": 1771984799999, "quote_volume": 888638.23514, "trades": 4385, "taker_buy_base": 2149650.54, "taker_buy_quote": 425492.12328 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 1570525.96, "close_time": 1771988399999, "quote_volume": 311198.03204, "trades": 937, "taker_buy_base": 872518.92, "taker_buy_quote": 172895.4208 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.199, "high": 0.199, "low": 0.193, "close": 0.193, "volume": 1146398.97, "close_time": 1771991999999, "quote_volume": 223049.22842, "trades": 1041, "taker_buy_base": 458201.41, "taker_buy_quote": 88997.6142 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 925845.36, "close_time": 1771995599999, "quote_volume": 178502.99611, "trades": 714, "taker_buy_base": 495448.64, "taker_buy_quote": 95496.86936 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.192, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 752710.51, "close_time": 1771999199999, "quote_volume": 143108.30492, "trades": 714, "taker_buy_base": 258436.02, "taker_buy_quote": 49067.25661 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 226111.71, "close_time": 1772002799999, "quote_volume": 43379.18184, "trades": 221, "taker_buy_base": 114519.01, "taker_buy_quote": 21981.46 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 381247.26, "close_time": 1772006399999, "quote_volume": 72968.27219, "trades": 320, "taker_buy_base": 168635.32, "taker_buy_quote": 32316.10249 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.192, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 274331.61, "close_time": 1772009999999, "quote_volume": 53144.15436, "trades": 372, "taker_buy_base": 148502.77, "taker_buy_quote": 28762.97362 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 289397.1, "close_time": 1772013599999, "quote_volume": 56455.11274, "trades": 197, "taker_buy_base": 145329.24, "taker_buy_quote": 28367.19485 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 569888.43, "close_time": 1772017199999, "quote_volume": 110182.86839, "trades": 422, "taker_buy_base": 274578.88, "taker_buy_quote": 53086.42756 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 102294.89, "close_time": 1772020799999, "quote_volume": 19697.46422, "trades": 104, "taker_buy_base": 74087.34, "taker_buy_quote": 14275.72562 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 451428.1, "close_time": 1772024399999, "quote_volume": 87769.23008, "trades": 412, "taker_buy_base": 221585.75, "taker_buy_quote": 43158.90456 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 1196862.36, "close_time": 1772027999999, "quote_volume": 233617.46895, "trades": 835, "taker_buy_base": 564511.06, "taker_buy_quote": 110234.01063 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.199, "volume": 1163036.59, "close_time": 1772031599999, "quote_volume": 228844.65683, "trades": 935, "taker_buy_base": 555438.3, "taker_buy_quote": 109308.8819 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 1411405.75, "close_time": 1772035199999, "quote_volume": 279914.44381, "trades": 1070, "taker_buy_base": 834726.92, "taker_buy_quote": 165687.91769 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.203, "volume": 867928.16, "close_time": 1772038799999, "quote_volume": 174355.04931, "trades": 747, "taker_buy_base": 480606.1, "taker_buy_quote": 96580.47788 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.202, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 784885.1, "close_time": 1772042399999, "quote_volume": 159393.28293, "trades": 807, "taker_buy_base": 371825.88, "taker_buy_quote": 75576.7946 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 902338.94, "close_time": 1772045999999, "quote_volume": 183208.39182, "trades": 827, "taker_buy_base": 459547.03, "taker_buy_quote": 93410.30985 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.204, "volume": 953085.08, "close_time": 1772049599999, "quote_volume": 193269.81034, "trades": 686, "taker_buy_base": 481890.65, "taker_buy_quote": 97686.45513 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 1029154.65, "close_time": 1772053199999, "quote_volume": 210583.07683, "trades": 912, "taker_buy_base": 545373.55, "taker_buy_quote": 111701.71108 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.205, "high": 0.208, "low": 0.201, "close": 0.205, "volume": 1366731.08, "close_time": 1772056799999, "quote_volume": 278586.38231, "trades": 1311, "taker_buy_base": 731361.69, "taker_buy_quote": 148845.7914 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.204, "high": 0.206, "low": 0.199, "close": 0.202, "volume": 1025420.34, "close_time": 1772060399999, "quote_volume": 207457.04283, "trades": 743, "taker_buy_base": 424077.45, "taker_buy_quote": 86024.64479 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.202, "high": 0.202, "low": 0.194, "close": 0.198, "volume": 1017152.74, "close_time": 1772063999999, "quote_volume": 201177.54307, "trades": 1442, "taker_buy_base": 545557.01, "taker_buy_quote": 108027.21716 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 857276.76, "close_time": 1772067599999, "quote_volume": 169063.97587, "trades": 1023, "taker_buy_base": 316411.01, "taker_buy_quote": 62463.95327 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 678259.62, "close_time": 1772071199999, "quote_volume": 134000.86329, "trades": 1030, "taker_buy_base": 419877.4, "taker_buy_quote": 83038.57034 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 341345.17, "close_time": 1772074799999, "quote_volume": 67487.39441, "trades": 650, "taker_buy_base": 180362.2, "taker_buy_quote": 35707.40614 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 322787.58, "close_time": 1772078399999, "quote_volume": 64231.26187, "trades": 335, "taker_buy_base": 121431.51, "taker_buy_quote": 24189.85542 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 1936611.15, "close_time": 1772081999999, "quote_volume": 390652.75869, "trades": 2458, "taker_buy_base": 1092714.97, "taker_buy_quote": 220395.30928 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.202, "volume": 736503.92, "close_time": 1772085599999, "quote_volume": 148815.64742, "trades": 1019, "taker_buy_base": 348878.32, "taker_buy_quote": 70551.00743 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.2, "volume": 302006.67, "close_time": 1772089199999, "quote_volume": 60882.17582, "trades": 640, "taker_buy_base": 146076.96, "taker_buy_quote": 29458.45687 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 200538.46, "close_time": 1772092799999, "quote_volume": 40282.33157, "trades": 251, "taker_buy_base": 122465.43, "taker_buy_quote": 24615.55143 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.201, "high": 0.206, "low": 0.2, "close": 0.201, "volume": 1973451.54, "close_time": 1772096399999, "quote_volume": 402508.13733, "trades": 1721, "taker_buy_base": 1014191.13, "taker_buy_quote": 206945.73521 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.201, "high": 0.206, "low": 0.201, "close": 0.204, "volume": 841668.13, "close_time": 1772099999999, "quote_volume": 170935.78902, "trades": 1112, "taker_buy_base": 385250.01, "taker_buy_quote": 78188.55058 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.205, "high": 0.205, "low": 0.201, "close": 0.201, "volume": 460348.78, "close_time": 1772103599999, "quote_volume": 93594.8578, "trades": 678, "taker_buy_base": 240603.4, "taker_buy_quote": 48952.22161 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 311057.16, "close_time": 1772107199999, "quote_volume": 62514.98859, "trades": 386, "taker_buy_base": 165416.97, "taker_buy_quote": 33256.64809 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 422370.89, "close_time": 1772110799999, "quote_volume": 85139.65772, "trades": 444, "taker_buy_base": 233738.99, "taker_buy_quote": 47135.67697 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 976900.29, "close_time": 1772114399999, "quote_volume": 196092.39172, "trades": 820, "taker_buy_base": 424768.9, "taker_buy_quote": 85400.68698 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.201, "high": 0.201, "low": 0.196, "close": 0.199, "volume": 1411882.76, "close_time": 1772117999999, "quote_volume": 280722.84349, "trades": 2384, "taker_buy_base": 792252.72, "taker_buy_quote": 157700.08409 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.199, "high": 0.2, "low": 0.195, "close": 0.197, "volume": 1175499.66, "close_time": 1772121599999, "quote_volume": 232433.40093, "trades": 1952, "taker_buy_base": 524226.93, "taker_buy_quote": 103752.53211 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.197, "high": 0.198, "low": 0.188, "close": 0.19, "volume": 1238260.07, "close_time": 1772125199999, "quote_volume": 238848.59276, "trades": 1561, "taker_buy_base": 506890.77, "taker_buy_quote": 97681.53772 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 978531.4, "close_time": 1772128799999, "quote_volume": 185344.31841, "trades": 1056, "taker_buy_base": 551782.6, "taker_buy_quote": 104675.54982 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 473580.7, "close_time": 1772132399999, "quote_volume": 90520.95048, "trades": 459, "taker_buy_base": 231114.99, "taker_buy_quote": 44165.44946 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.193, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 1261137.88, "close_time": 1772135999999, "quote_volume": 244937.74913, "trades": 1036, "taker_buy_base": 580174.23, "taker_buy_quote": 112728.41808 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 286902.41, "close_time": 1772139599999, "quote_volume": 55274.40136, "trades": 401, "taker_buy_base": 73608.87, "taker_buy_quote": 14211.15295 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 330971.92, "close_time": 1772143199999, "quote_volume": 63740.23239, "trades": 316, "taker_buy_base": 193417.39, "taker_buy_quote": 37308.24458 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 250015.31, "close_time": 1772146799999, "quote_volume": 48488.22842, "trades": 669, "taker_buy_base": 180465.02, "taker_buy_quote": 35013.2536 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 64313.7, "close_time": 1772150399999, "quote_volume": 12478.24044, "trades": 160, "taker_buy_base": 9060.52, "taker_buy_quote": 1760.61858 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 404820.2, "close_time": 1772153999999, "quote_volume": 78160.87936, "trades": 398, "taker_buy_base": 174282.59, "taker_buy_quote": 33692.49164 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 262006.06, "close_time": 1772157599999, "quote_volume": 50527.43636, "trades": 374, "taker_buy_base": 110717.96, "taker_buy_quote": 21363.34617 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.193, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 437797.27, "close_time": 1772161199999, "quote_volume": 85263.24282, "trades": 364, "taker_buy_base": 281597.18, "taker_buy_quote": 54866.70841 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.197, "volume": 175815.89, "close_time": 1772164799999, "quote_volume": 34328.62287, "trades": 258, "taker_buy_base": 128705.94, "taker_buy_quote": 25160.56374 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 586023.25, "close_time": 1772168399999, "quote_volume": 116225.33376, "trades": 752, "taker_buy_base": 360199.15, "taker_buy_quote": 71400.29481 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 170427.57, "close_time": 1772171999999, "quote_volume": 33857.38941, "trades": 293, "taker_buy_base": 88904.75, "taker_buy_quote": 17691.15 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 201140.94, "close_time": 1772175599999, "quote_volume": 39759.32795, "trades": 227, "taker_buy_base": 47365.52, "taker_buy_quote": 9392.22352 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 371636.01, "close_time": 1772179199999, "quote_volume": 73600.10232, "trades": 413, "taker_buy_base": 197562.27, "taker_buy_quote": 39131.26439 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 445955.7, "close_time": 1772182799999, "quote_volume": 88762.62942, "trades": 661, "taker_buy_base": 208447.46, "taker_buy_quote": 41498.8616 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 299326.46, "close_time": 1772186399999, "quote_volume": 59667.14512, "trades": 311, "taker_buy_base": 93648.21, "taker_buy_quote": 18721.49837 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 794005.31, "close_time": 1772189999999, "quote_volume": 156387.8072, "trades": 988, "taker_buy_base": 311640.86, "taker_buy_quote": 61422.94756 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.196, "high": 0.197, "low": 0.192, "close": 0.192, "volume": 1142408.8, "close_time": 1772193599999, "quote_volume": 222253.47649, "trades": 1445, "taker_buy_base": 427117.6, "taker_buy_quote": 83332.65897 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 514155.21, "close_time": 1772197199999, "quote_volume": 98885.12924, "trades": 888, "taker_buy_base": 288431.35, "taker_buy_quote": 55458.15379 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.193, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 1205389.86, "close_time": 1772200799999, "quote_volume": 230458.97567, "trades": 1047, "taker_buy_base": 527959.44, "taker_buy_quote": 100962.91892 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 486939.14, "close_time": 1772204399999, "quote_volume": 92482.8786, "trades": 553, "taker_buy_base": 255102.85, "taker_buy_quote": 48469.56916 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 683707.79, "close_time": 1772207999999, "quote_volume": 128900.99238, "trades": 851, "taker_buy_base": 328784.13, "taker_buy_quote": 62062.80428 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 601403.15, "close_time": 1772211599999, "quote_volume": 112736.35568, "trades": 762, "taker_buy_base": 268061.52, "taker_buy_quote": 50282.50681 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 268612.28, "close_time": 1772215199999, "quote_volume": 49974.11771, "trades": 426, "taker_buy_base": 147153.14, "taker_buy_quote": 27375.45489 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 420880.01, "close_time": 1772218799999, "quote_volume": 79208.21738, "trades": 407, "taker_buy_base": 200446.6, "taker_buy_quote": 37765.15415 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 548626.72, "close_time": 1772222399999, "quote_volume": 102476.267, "trades": 662, "taker_buy_base": 244370.46, "taker_buy_quote": 45710.07144 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 273085.89, "close_time": 1772225999999, "quote_volume": 51052.75078, "trades": 279, "taker_buy_base": 193251.52, "taker_buy_quote": 36138.03424 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 620280.92, "close_time": 1772229599999, "quote_volume": 115216.93116, "trades": 433, "taker_buy_base": 288304.63, "taker_buy_quote": 53600.38192 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.186, "high": 0.187, "low": 0.182, "close": 0.185, "volume": 595966.14, "close_time": 1772233199999, "quote_volume": 110102.07257, "trades": 390, "taker_buy_base": 294954.44, "taker_buy_quote": 54545.54729 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 60016.76, "close_time": 1772236799999, "quote_volume": 11190.97939, "trades": 87, "taker_buy_base": 32038.09, "taker_buy_quote": 5987.20382 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 338791.61, "close_time": 1772240399999, "quote_volume": 63313.04392, "trades": 356, "taker_buy_base": 239410.05, "taker_buy_quote": 44745.19281 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 517770.6, "close_time": 1772243999999, "quote_volume": 96535.54811, "trades": 514, "taker_buy_base": 261967.88, "taker_buy_quote": 48875.07539 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 128484.98, "close_time": 1772247599999, "quote_volume": 23898.17755, "trades": 148, "taker_buy_base": 82848.07, "taker_buy_quote": 15412.42919 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 260867.64, "close_time": 1772251199999, "quote_volume": 48514.89012, "trades": 272, "taker_buy_base": 118344.66, "taker_buy_quote": 22026.57339 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 297127.39, "close_time": 1772254799999, "quote_volume": 55028.95902, "trades": 295, "taker_buy_base": 141560.26, "taker_buy_quote": 26229.11096 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 29864.42, "close_time": 1772258399999, "quote_volume": 5555.25663, "trades": 30, "taker_buy_base": 12706.92, "taker_buy_quote": 2364.53364 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.186, "high": 0.186, "low": 0.176, "close": 0.177, "volume": 2963693.4, "close_time": 1772261999999, "quote_volume": 534267.4935, "trades": 3213, "taker_buy_base": 1362330.12, "taker_buy_quote": 245348.44471 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.176, "high": 0.182, "low": 0.175, "close": 0.179, "volume": 1510060.5, "close_time": 1772265599999, "quote_volume": 269714.49054, "trades": 1898, "taker_buy_base": 887082.18, "taker_buy_quote": 158474.1021 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.174, "close": 0.175, "volume": 913497.11, "close_time": 1772269199999, "quote_volume": 161296.92566, "trades": 650, "taker_buy_base": 347437.89, "taker_buy_quote": 61515.17632 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.173, "volume": 852921.01, "close_time": 1772272799999, "quote_volume": 148681.70624, "trades": 933, "taker_buy_base": 380829.52, "taker_buy_quote": 66555.6574 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 434156.87, "close_time": 1772276399999, "quote_volume": 75359.20821, "trades": 537, "taker_buy_base": 257721.87, "taker_buy_quote": 44751.52406 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 575048.37, "close_time": 1772279999999, "quote_volume": 99835.54124, "trades": 659, "taker_buy_base": 319586.79, "taker_buy_quote": 55550.36838 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 242753.53, "close_time": 1772283599999, "quote_volume": 42025.66133, "trades": 335, "taker_buy_base": 136667.38, "taker_buy_quote": 23685.52605 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.174, "high": 0.177, "low": 0.171, "close": 0.176, "volume": 775384.53, "close_time": 1772287199999, "quote_volume": 135393.40929, "trades": 1190, "taker_buy_base": 405337.01, "taker_buy_quote": 70710.43189 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 1223431.66, "close_time": 1772290799999, "quote_volume": 214791.82474, "trades": 1089, "taker_buy_base": 633754.44, "taker_buy_quote": 111303.30508 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 423428.99, "close_time": 1772294399999, "quote_volume": 73532.96058, "trades": 298, "taker_buy_base": 247563.06, "taker_buy_quote": 43003.33423 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 534121.93, "close_time": 1772297999999, "quote_volume": 92738.96578, "trades": 357, "taker_buy_base": 327845.51, "taker_buy_quote": 56915.63226 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.174, "volume": 370974.44, "close_time": 1772301599999, "quote_volume": 63997.06251, "trades": 329, "taker_buy_base": 159908.97, "taker_buy_quote": 27600.21192 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.173, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 643855.33, "close_time": 1772305199999, "quote_volume": 112859.06771, "trades": 716, "taker_buy_base": 316873.31, "taker_buy_quote": 55566.05615 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.176, "high": 0.18, "low": 0.173, "close": 0.178, "volume": 1266630.86, "close_time": 1772308799999, "quote_volume": 223682.59911, "trades": 984, "taker_buy_base": 680837.89, "taker_buy_quote": 120478.26909 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.179, "high": 0.185, "low": 0.178, "close": 0.185, "volume": 772656.81, "close_time": 1772312399999, "quote_volume": 140309.53271, "trades": 780, "taker_buy_base": 381850.62, "taker_buy_quote": 69418.55565 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.184, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 1072970.67, "close_time": 1772315999999, "quote_volume": 194575.55102, "trades": 970, "taker_buy_base": 350599.62, "taker_buy_quote": 63615.9574 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.181, "high": 0.186, "low": 0.181, "close": 0.185, "volume": 477409.53, "close_time": 1772319599999, "quote_volume": 87667.19647, "trades": 377, "taker_buy_base": 230204.73, "taker_buy_quote": 42221.44607 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 81318.63, "close_time": 1772323199999, "quote_volume": 15001.70451, "trades": 185, "taker_buy_base": 39359.87, "taker_buy_quote": 7266.0454 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.184, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 455113.79, "close_time": 1772326799999, "quote_volume": 83522.62682, "trades": 314, "taker_buy_base": 201585.45, "taker_buy_quote": 36990.62429 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.183, "high": 0.19, "low": 0.181, "close": 0.189, "volume": 1171683.89, "close_time": 1772330399999, "quote_volume": 217466.23194, "trades": 796, "taker_buy_base": 674132.47, "taker_buy_quote": 125047.76359 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.189, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 1860321.74, "close_time": 1772333999999, "quote_volume": 356778.34478, "trades": 1830, "taker_buy_base": 946355.23, "taker_buy_quote": 181699.05883 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 873840.34, "close_time": 1772337599999, "quote_volume": 166208.17886, "trades": 773, "taker_buy_base": 411459.02, "taker_buy_quote": 78411.48798 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 709815.62, "close_time": 1772341199999, "quote_volume": 133422.36166, "trades": 637, "taker_buy_base": 384451.57, "taker_buy_quote": 72282.37695 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 123367.75, "close_time": 1772344799999, "quote_volume": 23306.20052, "trades": 115, "taker_buy_base": 46112.98, "taker_buy_quote": 8716.169 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 664000.71, "close_time": 1772348399999, "quote_volume": 124181.42569, "trades": 566, "taker_buy_base": 252226.88, "taker_buy_quote": 47267.96238 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 512313.36, "close_time": 1772351999999, "quote_volume": 95741.58176, "trades": 230, "taker_buy_base": 282324.08, "taker_buy_quote": 52911.24425 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.185, "volume": 970853.7, "close_time": 1772355599999, "quote_volume": 182101.70043, "trades": 645, "taker_buy_base": 374917.14, "taker_buy_quote": 70502.71076 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 390344.74, "close_time": 1772359199999, "quote_volume": 72364.76176, "trades": 643, "taker_buy_base": 154768.97, "taker_buy_quote": 28704.79971 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 535479.4, "close_time": 1772362799999, "quote_volume": 98920.53336, "trades": 560, "taker_buy_base": 311240.19, "taker_buy_quote": 57512.02877 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 257215.39, "close_time": 1772366399999, "quote_volume": 47600.89153, "trades": 239, "taker_buy_base": 123585.23, "taker_buy_quote": 22885.3875 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 648296.93, "close_time": 1772369999999, "quote_volume": 120526.68647, "trades": 542, "taker_buy_base": 362241.06, "taker_buy_quote": 67407.40929 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.187, "volume": 1618916.61, "close_time": 1772373599999, "quote_volume": 300642.21273, "trades": 1448, "taker_buy_base": 959348.93, "taker_buy_quote": 178044.12852 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.187, "high": 0.189, "low": 0.184, "close": 0.184, "volume": 772263.82, "close_time": 1772377199999, "quote_volume": 143777.13055, "trades": 777, "taker_buy_base": 379528.95, "taker_buy_quote": 70685.53388 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.183, "volume": 700299.59, "close_time": 1772380799999, "quote_volume": 129184.08196, "trades": 607, "taker_buy_base": 318480.14, "taker_buy_quote": 58876.40536 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.184, "high": 0.185, "low": 0.179, "close": 0.18, "volume": 947026.46, "close_time": 1772384399999, "quote_volume": 172778.254, "trades": 1367, "taker_buy_base": 417494.01, "taker_buy_quote": 76219.02482 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 974507.86, "close_time": 1772387999999, "quote_volume": 173921.8187, "trades": 1391, "taker_buy_base": 378220.53, "taker_buy_quote": 67588.37447 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 695723.82, "close_time": 1772391599999, "quote_volume": 125176.30237, "trades": 921, "taker_buy_base": 370964.37, "taker_buy_quote": 66717.29435 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 826604.53, "close_time": 1772395199999, "quote_volume": 146430.35746, "trades": 715, "taker_buy_base": 486589.32, "taker_buy_quote": 86250.92262 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.176, "high": 0.177, "low": 0.173, "close": 0.173, "volume": 1273777.87, "close_time": 1772398799999, "quote_volume": 222238.94861, "trades": 1095, "taker_buy_base": 525860.61, "taker_buy_quote": 91721.95559 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.173, "high": 0.177, "low": 0.173, "close": 0.175, "volume": 884145.92, "close_time": 1772402399999, "quote_volume": 155067.15489, "trades": 751, "taker_buy_base": 408046.19, "taker_buy_quote": 71619.33209 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.176, "volume": 1265752.41, "close_time": 1772405999999, "quote_volume": 224576.72715, "trades": 1014, "taker_buy_base": 729501.76, "taker_buy_quote": 129448.13008 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 273880.93, "close_time": 1772409599999, "quote_volume": 48726.4509, "trades": 286, "taker_buy_base": 193350.24, "taker_buy_quote": 34391.48492 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 393673.52, "close_time": 1772413199999, "quote_volume": 70673.46031, "trades": 372, "taker_buy_base": 179135.45, "taker_buy_quote": 32180.73257 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 911710.26, "close_time": 1772416799999, "quote_volume": 165446.97055, "trades": 1363, "taker_buy_base": 360388.84, "taker_buy_quote": 65420.55032 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 493493.34, "close_time": 1772420399999, "quote_volume": 88350.78864, "trades": 880, "taker_buy_base": 160456.83, "taker_buy_quote": 28725.20764 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 906392.28, "close_time": 1772423999999, "quote_volume": 162298.17708, "trades": 1008, "taker_buy_base": 438533.5, "taker_buy_quote": 78637.1481 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 433733.07, "close_time": 1772427599999, "quote_volume": 77768.82992, "trades": 359, "taker_buy_base": 164638.54, "taker_buy_quote": 29513.72682 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 575913.21, "close_time": 1772431199999, "quote_volume": 102624.42042, "trades": 673, "taker_buy_base": 279389.21, "taker_buy_quote": 49795.69434 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 701534.65, "close_time": 1772434799999, "quote_volume": 124045.61567, "trades": 806, "taker_buy_base": 368563.28, "taker_buy_quote": 65176.72827 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 475420.26, "close_time": 1772438399999, "quote_volume": 83792.09911, "trades": 568, "taker_buy_base": 234054.21, "taker_buy_quote": 41284.60124 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 501294.18, "close_time": 1772441999999, "quote_volume": 87893.4561, "trades": 514, "taker_buy_base": 259316.24, "taker_buy_quote": 45505.52126 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 215803.32, "close_time": 1772445599999, "quote_volume": 38290.12153, "trades": 225, "taker_buy_base": 92280.38, "taker_buy_quote": 16380.28202 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 804009.49, "close_time": 1772449199999, "quote_volume": 142424.12655, "trades": 569, "taker_buy_base": 355046.4, "taker_buy_quote": 63001.73289 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 936091.32, "close_time": 1772452799999, "quote_volume": 165741.69163, "trades": 884, "taker_buy_base": 418544.55, "taker_buy_quote": 74205.91594 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 474526.7, "close_time": 1772456399999, "quote_volume": 83925.9259, "trades": 554, "taker_buy_base": 151394.55, "taker_buy_quote": 26808.71431 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 1809774.06, "close_time": 1772459999999, "quote_volume": 317671.34396, "trades": 1467, "taker_buy_base": 834673.0, "taker_buy_quote": 146570.23649 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.176, "high": 0.184, "low": 0.175, "close": 0.183, "volume": 2089289.4, "close_time": 1772463599999, "quote_volume": 375202.02313, "trades": 1816, "taker_buy_base": 1063460.63, "taker_buy_quote": 191024.98779 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.183, "high": 0.191, "low": 0.182, "close": 0.188, "volume": 3663550.36, "close_time": 1772467199999, "quote_volume": 687902.94442, "trades": 3531, "taker_buy_base": 2038755.37, "taker_buy_quote": 383120.38679 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.188, "high": 0.191, "low": 0.186, "close": 0.191, "volume": 2112015.88, "close_time": 1772470799999, "quote_volume": 399844.74492, "trades": 2548, "taker_buy_base": 1108451.14, "taker_buy_quote": 210038.47132 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.19, "high": 0.19, "low": 0.185, "close": 0.189, "volume": 714997.85, "close_time": 1772474399999, "quote_volume": 134460.2618, "trades": 1360, "taker_buy_base": 329327.9, "taker_buy_quote": 61895.75652 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.189, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 509319.09, "close_time": 1772477999999, "quote_volume": 95292.38557, "trades": 657, "taker_buy_base": 271538.4, "taker_buy_quote": 50846.95145 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 700887.25, "close_time": 1772481599999, "quote_volume": 130400.3627, "trades": 924, "taker_buy_base": 377324.3, "taker_buy_quote": 70277.80081 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.185, "volume": 954372.85, "close_time": 1772485199999, "quote_volume": 178054.46029, "trades": 1320, "taker_buy_base": 460885.64, "taker_buy_quote": 86044.90829 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 394215.32, "close_time": 1772488799999, "quote_volume": 73036.95913, "trades": 464, "taker_buy_base": 238569.8, "taker_buy_quote": 44224.58412 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.19, "volume": 754287.66, "close_time": 1772492399999, "quote_volume": 142144.44466, "trades": 685, "taker_buy_base": 385697.55, "taker_buy_quote": 72657.04389 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.19, "high": 0.191, "low": 0.185, "close": 0.186, "volume": 1042838.97, "close_time": 1772495999999, "quote_volume": 195360.10674, "trades": 1255, "taker_buy_base": 423642.71, "taker_buy_quote": 79334.59014 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 814871.28, "close_time": 1772499599999, "quote_volume": 151363.37814, "trades": 568, "taker_buy_base": 353847.26, "taker_buy_quote": 65798.09725 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 657415.16, "close_time": 1772503199999, "quote_volume": 122860.31833, "trades": 755, "taker_buy_base": 292843.94, "taker_buy_quote": 54770.50325 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 338112.2, "close_time": 1772506799999, "quote_volume": 62593.0537, "trades": 470, "taker_buy_base": 167700.0, "taker_buy_quote": 31055.1029 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 515750.65, "close_time": 1772510399999, "quote_volume": 95113.30004, "trades": 539, "taker_buy_base": 329856.13, "taker_buy_quote": 60820.35989 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 294854.82, "close_time": 1772513999999, "quote_volume": 54284.50876, "trades": 257, "taker_buy_base": 132911.67, "taker_buy_quote": 24520.70428 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.184, "high": 0.186, "low": 0.182, "close": 0.183, "volume": 781164.08, "close_time": 1772517599999, "quote_volume": 143689.9152, "trades": 852, "taker_buy_base": 386398.16, "taker_buy_quote": 71058.09171 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 104812.17, "close_time": 1772521199999, "quote_volume": 19267.71909, "trades": 198, "taker_buy_base": 55369.06, "taker_buy_quote": 10187.90704 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.183, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 280127.67, "close_time": 1772524799999, "quote_volume": 51606.92111, "trades": 481, "taker_buy_base": 194988.8, "taker_buy_quote": 35934.92371 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.181, "volume": 1076959.73, "close_time": 1772528399999, "quote_volume": 197413.05025, "trades": 1574, "taker_buy_base": 502299.85, "taker_buy_quote": 92122.91544 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 992117.36, "close_time": 1772531999999, "quote_volume": 179470.78992, "trades": 974, "taker_buy_base": 330347.95, "taker_buy_quote": 59816.30579 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 863877.32, "close_time": 1772535599999, "quote_volume": 156165.98532, "trades": 795, "taker_buy_base": 566657.3, "taker_buy_quote": 102495.37596 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 376417.44, "close_time": 1772539199999, "quote_volume": 68137.44475, "trades": 500, "taker_buy_base": 184090.36, "taker_buy_quote": 33333.00813 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.182, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 645736.85, "close_time": 1772542799999, "quote_volume": 118102.04121, "trades": 617, "taker_buy_base": 369947.66, "taker_buy_quote": 67638.57345 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 1161452.3, "close_time": 1772546399999, "quote_volume": 210852.63009, "trades": 1110, "taker_buy_base": 565904.9, "taker_buy_quote": 102824.20907 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.18, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 1838065.11, "close_time": 1772549999999, "quote_volume": 332256.56241, "trades": 1591, "taker_buy_base": 935764.47, "taker_buy_quote": 169388.76762 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.18, "high": 0.185, "low": 0.179, "close": 0.183, "volume": 1430949.25, "close_time": 1772553599999, "quote_volume": 259702.3281, "trades": 1277, "taker_buy_base": 722421.59, "taker_buy_quote": 131151.57217 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.183, "high": 0.188, "low": 0.181, "close": 0.186, "volume": 1656125.4, "close_time": 1772557199999, "quote_volume": 305005.21685, "trades": 1932, "taker_buy_base": 816151.31, "taker_buy_quote": 150391.73124 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.186, "volume": 978454.38, "close_time": 1772560799999, "quote_volume": 180572.51522, "trades": 969, "taker_buy_base": 528990.89, "taker_buy_quote": 97770.28056 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.186, "high": 0.193, "low": 0.185, "close": 0.189, "volume": 1936697.37, "close_time": 1772564399999, "quote_volume": 367970.61943, "trades": 1654, "taker_buy_base": 951295.54, "taker_buy_quote": 180781.82742 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.189, "high": 0.192, "low": 0.187, "close": 0.191, "volume": 1497371.68, "close_time": 1772567999999, "quote_volume": 283546.84811, "trades": 1063, "taker_buy_base": 817235.49, "taker_buy_quote": 154743.38492 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 1911022.94, "close_time": 1772571599999, "quote_volume": 363080.36105, "trades": 1609, "taker_buy_base": 931194.16, "taker_buy_quote": 176958.63454 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 718405.03, "close_time": 1772575199999, "quote_volume": 135367.70594, "trades": 864, "taker_buy_base": 414075.17, "taker_buy_quote": 78115.21991 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 562466.42, "close_time": 1772578799999, "quote_volume": 107412.73188, "trades": 479, "taker_buy_base": 211133.33, "taker_buy_quote": 40330.26343 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 1032658.68, "close_time": 1772582399999, "quote_volume": 198039.21894, "trades": 1059, "taker_buy_base": 674616.49, "taker_buy_quote": 129478.72223 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 578381.5, "close_time": 1772585999999, "quote_volume": 110932.0069, "trades": 745, "taker_buy_base": 259463.58, "taker_buy_quote": 49791.37202 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.191, "high": 0.195, "low": 0.191, "close": 0.193, "volume": 1347985.01, "close_time": 1772589599999, "quote_volume": 260590.76324, "trades": 1369, "taker_buy_base": 740945.99, "taker_buy_quote": 143216.77386 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 749714.18, "close_time": 1772593199999, "quote_volume": 143970.03383, "trades": 1053, "taker_buy_base": 370625.7, "taker_buy_quote": 71227.85282 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.193, "high": 0.193, "low": 0.188, "close": 0.189, "volume": 1037062.01, "close_time": 1772596799999, "quote_volume": 196700.76633, "trades": 1105, "taker_buy_base": 442630.14, "taker_buy_quote": 83993.68709 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 623342.44, "close_time": 1772600399999, "quote_volume": 117973.18096, "trades": 420, "taker_buy_base": 247847.39, "taker_buy_quote": 46951.6084 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 620726.51, "close_time": 1772603999999, "quote_volume": 116870.65704, "trades": 727, "taker_buy_base": 298047.47, "taker_buy_quote": 56179.43115 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 614613.02, "close_time": 1772607599999, "quote_volume": 115663.81876, "trades": 756, "taker_buy_base": 296439.03, "taker_buy_quote": 55876.09486 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.189, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 902259.07, "close_time": 1772611199999, "quote_volume": 171550.78379, "trades": 868, "taker_buy_base": 456042.13, "taker_buy_quote": 86726.16766 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.19, "high": 0.196, "low": 0.189, "close": 0.195, "volume": 1167913.5, "close_time": 1772614799999, "quote_volume": 223642.89045, "trades": 1121, "taker_buy_base": 720178.94, "taker_buy_quote": 138195.23415 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 1300153.8, "close_time": 1772618399999, "quote_volume": 255290.72691, "trades": 925, "taker_buy_base": 662445.57, "taker_buy_quote": 130094.72244 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 766832.5, "close_time": 1772621999999, "quote_volume": 149228.52396, "trades": 776, "taker_buy_base": 338676.31, "taker_buy_quote": 66008.64718 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 905658.08, "close_time": 1772625599999, "quote_volume": 174923.58146, "trades": 964, "taker_buy_base": 485320.13, "taker_buy_quote": 93716.76644 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 641315.77, "close_time": 1772629199999, "quote_volume": 123112.69199, "trades": 765, "taker_buy_base": 292505.03, "taker_buy_quote": 56197.75434 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.192, "high": 0.197, "low": 0.192, "close": 0.197, "volume": 1099114.53, "close_time": 1772632799999, "quote_volume": 213552.37765, "trades": 766, "taker_buy_base": 673518.42, "taker_buy_quote": 130900.44747 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.196, "high": 0.202, "low": 0.196, "close": 0.196, "volume": 1522743.26, "close_time": 1772636399999, "quote_volume": 302190.72981, "trades": 2071, "taker_buy_base": 801982.63, "taker_buy_quote": 159175.93878 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.197, "high": 0.202, "low": 0.196, "close": 0.202, "volume": 1231324.87, "close_time": 1772639999999, "quote_volume": 244846.90624, "trades": 1355, "taker_buy_base": 596850.19, "taker_buy_quote": 118776.07688 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.202, "high": 0.204, "low": 0.196, "close": 0.197, "volume": 1995487.63, "close_time": 1772643599999, "quote_volume": 396895.5613, "trades": 2201, "taker_buy_base": 911442.12, "taker_buy_quote": 181361.60428 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 695922.82, "close_time": 1772647199999, "quote_volume": 137268.13682, "trades": 1008, "taker_buy_base": 339830.19, "taker_buy_quote": 67039.1458 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 327989.18, "close_time": 1772650799999, "quote_volume": 64401.85179, "trades": 536, "taker_buy_base": 162341.24, "taker_buy_quote": 31917.16392 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 1096213.93, "close_time": 1772654399999, "quote_volume": 219011.01536, "trades": 945, "taker_buy_base": 540485.89, "taker_buy_quote": 108044.08823 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 526057.76, "close_time": 1772657999999, "quote_volume": 104609.16017, "trades": 679, "taker_buy_base": 242785.94, "taker_buy_quote": 48350.80086 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 1952847.7, "close_time": 1772661599999, "quote_volume": 386888.59464, "trades": 1262, "taker_buy_base": 933064.72, "taker_buy_quote": 184863.06513 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.197, "volume": 388935.62, "close_time": 1772665199999, "quote_volume": 77407.23202, "trades": 472, "taker_buy_base": 180955.91, "taker_buy_quote": 36051.12411 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 730408.56, "close_time": 1772668799999, "quote_volume": 143583.91711, "trades": 868, "taker_buy_base": 395076.35, "taker_buy_quote": 77789.97593 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 475011.89, "close_time": 1772672399999, "quote_volume": 93889.14777, "trades": 511, "taker_buy_base": 304947.71, "taker_buy_quote": 60301.56958 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 631265.56, "close_time": 1772675999999, "quote_volume": 125497.3309, "trades": 598, "taker_buy_base": 256452.66, "taker_buy_quote": 51028.16865 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 632640.48, "close_time": 1772679599999, "quote_volume": 125949.8673, "trades": 637, "taker_buy_base": 298184.08, "taker_buy_quote": 59375.58836 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 357668.35, "close_time": 1772683199999, "quote_volume": 71768.0422, "trades": 298, "taker_buy_base": 196286.92, "taker_buy_quote": 39396.24382 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 650549.98, "close_time": 1772686799999, "quote_volume": 130031.71187, "trades": 613, "taker_buy_base": 286449.51, "taker_buy_quote": 57292.06367 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 495568.63, "close_time": 1772690399999, "quote_volume": 99202.70926, "trades": 607, "taker_buy_base": 235271.34, "taker_buy_quote": 47103.25205 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 538924.49, "close_time": 1772693999999, "quote_volume": 108204.58565, "trades": 525, "taker_buy_base": 321661.03, "taker_buy_quote": 64598.6156 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.198, "volume": 494641.52, "close_time": 1772697599999, "quote_volume": 98576.0796, "trades": 607, "taker_buy_base": 190029.16, "taker_buy_quote": 37847.73856 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 471862.48, "close_time": 1772701199999, "quote_volume": 92846.26888, "trades": 347, "taker_buy_base": 181035.48, "taker_buy_quote": 35644.71979 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 441156.18, "close_time": 1772704799999, "quote_volume": 87677.57728, "trades": 339, "taker_buy_base": 242231.08, "taker_buy_quote": 48152.31838 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 1108803.35, "close_time": 1772708399999, "quote_volume": 221018.96312, "trades": 652, "taker_buy_base": 576563.5, "taker_buy_quote": 114980.65994 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 1004184.82, "close_time": 1772711999999, "quote_volume": 198507.03428, "trades": 758, "taker_buy_base": 473120.95, "taker_buy_quote": 93613.26732 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 626249.7, "close_time": 1772715599999, "quote_volume": 123597.23152, "trades": 637, "taker_buy_base": 298252.67, "taker_buy_quote": 58866.42996 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.198, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 6565901.4, "close_time": 1772719199999, "quote_volume": 1302316.40299, "trades": 3344, "taker_buy_base": 3106753.43, "taker_buy_quote": 617311.65995 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.198, "high": 0.202, "low": 0.197, "close": 0.2, "volume": 2425223.63, "close_time": 1772722799999, "quote_volume": 483108.72862, "trades": 1842, "taker_buy_base": 1398484.03, "taker_buy_quote": 278494.22637 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.201, "volume": 1461336.33, "close_time": 1772726399999, "quote_volume": 292708.33855, "trades": 1219, "taker_buy_base": 669840.12, "taker_buy_quote": 134344.17019 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.201, "high": 0.201, "low": 0.193, "close": 0.196, "volume": 2409608.21, "close_time": 1772729999999, "quote_volume": 470348.13729, "trades": 1372, "taker_buy_base": 1281062.55, "taker_buy_quote": 250063.57634 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.196, "high": 0.197, "low": 0.192, "close": 0.192, "volume": 1107841.92, "close_time": 1772733599999, "quote_volume": 214738.31119, "trades": 907, "taker_buy_base": 566899.55, "taker_buy_quote": 109936.53438 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 720790.92, "close_time": 1772737199999, "quote_volume": 139433.66308, "trades": 941, "taker_buy_base": 567008.8, "taker_buy_quote": 109666.82129 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 1371106.53, "close_time": 1772740799999, "quote_volume": 267581.0088, "trades": 1745, "taker_buy_base": 721353.28, "taker_buy_quote": 140766.68578 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.196, "volume": 844766.7, "close_time": 1772744399999, "quote_volume": 164634.49206, "trades": 929, "taker_buy_base": 352825.92, "taker_buy_quote": 68800.18805 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.196, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 582488.31, "close_time": 1772747999999, "quote_volume": 114099.80919, "trades": 535, "taker_buy_base": 293590.17, "taker_buy_quote": 57576.63331 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 114505.09, "close_time": 1772751599999, "quote_volume": 22336.93994, "trades": 211, "taker_buy_base": 69276.57, "taker_buy_quote": 13521.52171 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 176819.91, "close_time": 1772755199999, "quote_volume": 34493.84621, "trades": 248, "taker_buy_base": 56594.81, "taker_buy_quote": 11050.89929 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 247785.08, "close_time": 1772758799999, "quote_volume": 48155.6932, "trades": 470, "taker_buy_base": 102406.57, "taker_buy_quote": 19942.88718 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.197, "volume": 809358.59, "close_time": 1772762399999, "quote_volume": 158242.47127, "trades": 924, "taker_buy_base": 408532.52, "taker_buy_quote": 79849.9968 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 636498.82, "close_time": 1772765999999, "quote_volume": 125350.13424, "trades": 755, "taker_buy_base": 315325.28, "taker_buy_quote": 62118.88682 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 344022.29, "close_time": 1772769599999, "quote_volume": 67537.52632, "trades": 422, "taker_buy_base": 126934.3, "taker_buy_quote": 24963.56154 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 761361.88, "close_time": 1772773199999, "quote_volume": 149394.73639, "trades": 770, "taker_buy_base": 295770.63, "taker_buy_quote": 58095.18862 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 352369.09, "close_time": 1772776799999, "quote_volume": 68790.91328, "trades": 524, "taker_buy_base": 154476.2, "taker_buy_quote": 30164.31215 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 875048.34, "close_time": 1772780399999, "quote_volume": 170707.16905, "trades": 390, "taker_buy_base": 348303.58, "taker_buy_quote": 67989.7884 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 524614.91, "close_time": 1772783999999, "quote_volume": 102738.90828, "trades": 894, "taker_buy_base": 314953.3, "taker_buy_quote": 61717.25977 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 611770.25, "close_time": 1772787599999, "quote_volume": 118818.22702, "trades": 841, "taker_buy_base": 275406.92, "taker_buy_quote": 53494.22716 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 643901.42, "close_time": 1772791199999, "quote_volume": 123716.3694, "trades": 734, "taker_buy_base": 232202.6, "taker_buy_quote": 44612.74291 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 529457.83, "close_time": 1772794799999, "quote_volume": 102440.58138, "trades": 548, "taker_buy_base": 337897.93, "taker_buy_quote": 65326.40538 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.193, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 359664.53, "close_time": 1772798399999, "quote_volume": 69034.26983, "trades": 428, "taker_buy_base": 155838.49, "taker_buy_quote": 29947.30736 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 625966.1, "close_time": 1772801999999, "quote_volume": 118968.66549, "trades": 729, "taker_buy_base": 331627.29, "taker_buy_quote": 63042.64219 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.191, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 1591694.82, "close_time": 1772805599999, "quote_volume": 302602.10768, "trades": 1188, "taker_buy_base": 602106.7, "taker_buy_quote": 114729.08525 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.188, "high": 0.189, "low": 0.182, "close": 0.184, "volume": 2475636.4, "close_time": 1772809199999, "quote_volume": 459851.65279, "trades": 2582, "taker_buy_base": 1042473.17, "taker_buy_quote": 193497.6564 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.184, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 1539495.47, "close_time": 1772812799999, "quote_volume": 283184.32902, "trades": 1422, "taker_buy_base": 810334.58, "taker_buy_quote": 149093.92387 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 1103600.49, "close_time": 1772816399999, "quote_volume": 202947.63162, "trades": 948, "taker_buy_base": 558742.55, "taker_buy_quote": 102778.80538 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 1089178.51, "close_time": 1772819999999, "quote_volume": 199280.21998, "trades": 1082, "taker_buy_base": 599334.76, "taker_buy_quote": 109688.15959 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.183, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 559648.19, "close_time": 1772823599999, "quote_volume": 103335.4643, "trades": 827, "taker_buy_base": 374860.07, "taker_buy_quote": 69238.07488 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 641682.76, "close_time": 1772827199999, "quote_volume": 118993.0652, "trades": 599, "taker_buy_base": 262873.63, "taker_buy_quote": 48759.20043 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 308978.82, "close_time": 1772830799999, "quote_volume": 57158.04414, "trades": 280, "taker_buy_base": 157194.5, "taker_buy_quote": 29081.38544 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 412164.42, "close_time": 1772834399999, "quote_volume": 76099.0405, "trades": 535, "taker_buy_base": 203493.12, "taker_buy_quote": 37574.85818 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 251960.46, "close_time": 1772837999999, "quote_volume": 46370.4177, "trades": 368, "taker_buy_base": 104396.28, "taker_buy_quote": 19224.80698 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 55128.21, "close_time": 1772841599999, "quote_volume": 10131.5192, "trades": 85, "taker_buy_base": 23720.07, "taker_buy_quote": 4364.53658 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 153729.49, "close_time": 1772845199999, "quote_volume": 28282.82096, "trades": 64, "taker_buy_base": 79361.42, "taker_buy_quote": 14602.50128 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 388769.79, "close_time": 1772848799999, "quote_volume": 70903.21392, "trades": 402, "taker_buy_base": 27140.21, "taker_buy_quote": 4960.30896 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 188035.95, "close_time": 1772852399999, "quote_volume": 34182.70228, "trades": 409, "taker_buy_base": 108834.12, "taker_buy_quote": 19812.63117 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 120838.17, "close_time": 1772855999999, "quote_volume": 21973.93667, "trades": 388, "taker_buy_base": 56921.24, "taker_buy_quote": 10360.76375 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 365434.88, "close_time": 1772859599999, "quote_volume": 66238.06485, "trades": 466, "taker_buy_base": 208585.48, "taker_buy_quote": 37815.23949 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 87624.85, "close_time": 1772863199999, "quote_volume": 15964.09916, "trades": 319, "taker_buy_base": 31503.65, "taker_buy_quote": 5750.09026 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 578036.82, "close_time": 1772866799999, "quote_volume": 104515.92633, "trades": 530, "taker_buy_base": 185537.92, "taker_buy_quote": 33639.98528 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 653164.09, "close_time": 1772870399999, "quote_volume": 117481.6923, "trades": 559, "taker_buy_base": 330579.33, "taker_buy_quote": 59492.43854 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 483871.29, "close_time": 1772873999999, "quote_volume": 87139.21439, "trades": 511, "taker_buy_base": 302756.78, "taker_buy_quote": 54542.6503 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 222849.14, "close_time": 1772877599999, "quote_volume": 40127.47944, "trades": 131, "taker_buy_base": 110859.47, "taker_buy_quote": 19969.98516 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 133627.21, "close_time": 1772881199999, "quote_volume": 24161.88061, "trades": 60, "taker_buy_base": 108982.81, "taker_buy_quote": 19725.88861 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 361951.92, "close_time": 1772884799999, "quote_volume": 65462.31131, "trades": 400, "taker_buy_base": 132589.92, "taker_buy_quote": 23999.34026 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 235659.19, "close_time": 1772888399999, "quote_volume": 42430.59304, "trades": 425, "taker_buy_base": 81601.68, "taker_buy_quote": 14700.50784 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 169246.07, "close_time": 1772891999999, "quote_volume": 30626.64438, "trades": 255, "taker_buy_base": 136654.9, "taker_buy_quote": 24737.81577 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.181, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 447862.51, "close_time": 1772895599999, "quote_volume": 80540.79816, "trades": 489, "taker_buy_base": 209273.21, "taker_buy_quote": 37618.97437 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 1152838.77, "close_time": 1772899199999, "quote_volume": 206733.57931, "trades": 656, "taker_buy_base": 676134.37, "taker_buy_quote": 121413.4639 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 187960.46, "close_time": 1772902799999, "quote_volume": 33633.21503, "trades": 203, "taker_buy_base": 136048.46, "taker_buy_quote": 24352.73054 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 159352.96, "close_time": 1772906399999, "quote_volume": 28680.87236, "trades": 310, "taker_buy_base": 68848.85, "taker_buy_quote": 12418.73408 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 889418.01, "close_time": 1772909999999, "quote_volume": 159265.74131, "trades": 644, "taker_buy_base": 383499.26, "taker_buy_quote": 68656.53835 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 325883.76, "close_time": 1772913599999, "quote_volume": 57946.70532, "trades": 352, "taker_buy_base": 153745.62, "taker_buy_quote": 27345.77611 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 395291.53, "close_time": 1772917199999, "quote_volume": 70342.65403, "trades": 310, "taker_buy_base": 260161.95, "taker_buy_quote": 46308.9271 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 286266.27, "close_time": 1772920799999, "quote_volume": 50799.93897, "trades": 352, "taker_buy_base": 143700.11, "taker_buy_quote": 25553.19943 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 782012.58, "close_time": 1772924399999, "quote_volume": 137317.86084, "trades": 546, "taker_buy_base": 400785.4, "taker_buy_quote": 70425.72641 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 128387.45, "close_time": 1772927999999, "quote_volume": 22601.094, "trades": 283, "taker_buy_base": 94703.55, "taker_buy_quote": 16676.25295 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 193722.25, "close_time": 1772931599999, "quote_volume": 33967.85574, "trades": 293, "taker_buy_base": 34442.6, "taker_buy_quote": 6039.73842 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 153440.99, "close_time": 1772935199999, "quote_volume": 26965.94832, "trades": 321, "taker_buy_base": 97264.28, "taker_buy_quote": 17118.51328 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 508224.48, "close_time": 1772938799999, "quote_volume": 88847.27791, "trades": 546, "taker_buy_base": 219757.51, "taker_buy_quote": 38434.50268 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 339540.62, "close_time": 1772942399999, "quote_volume": 59273.14437, "trades": 336, "taker_buy_base": 252955.59, "taker_buy_quote": 44189.50108 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 376313.56, "close_time": 1772945999999, "quote_volume": 65221.28198, "trades": 332, "taker_buy_base": 190584.21, "taker_buy_quote": 33000.52227 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 461322.05, "close_time": 1772949599999, "quote_volume": 80619.9637, "trades": 445, "taker_buy_base": 245894.29, "taker_buy_quote": 42938.31457 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 219176.49, "close_time": 1772953199999, "quote_volume": 38566.86607, "trades": 249, "taker_buy_base": 109373.0, "taker_buy_quote": 19249.648 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 446343.93, "close_time": 1772956799999, "quote_volume": 78683.8325, "trades": 479, "taker_buy_base": 321160.29, "taker_buy_quote": 56654.73458 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 221169.74, "close_time": 1772960399999, "quote_volume": 38926.94686, "trades": 211, "taker_buy_base": 86769.15, "taker_buy_quote": 15274.51732 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 345696.21, "close_time": 1772963999999, "quote_volume": 61617.83675, "trades": 436, "taker_buy_base": 242338.74, "taker_buy_quote": 43177.07761 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 165113.32, "close_time": 1772967599999, "quote_volume": 29679.86622, "trades": 124, "taker_buy_base": 79665.09, "taker_buy_quote": 14307.42762 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 827017.91, "close_time": 1772971199999, "quote_volume": 147635.62659, "trades": 740, "taker_buy_base": 455058.45, "taker_buy_quote": 81275.98452 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 609602.57, "close_time": 1772974799999, "quote_volume": 108675.05459, "trades": 440, "taker_buy_base": 348866.72, "taker_buy_quote": 62231.601 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 989927.66, "close_time": 1772978399999, "quote_volume": 177254.42939, "trades": 824, "taker_buy_base": 560028.55, "taker_buy_quote": 100403.90948 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.182, "volume": 1152828.76, "close_time": 1772981999999, "quote_volume": 208308.60926, "trades": 910, "taker_buy_base": 593403.62, "taker_buy_quote": 107360.35866 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.182, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 590648.97, "close_time": 1772985599999, "quote_volume": 106146.1565, "trades": 538, "taker_buy_base": 326742.31, "taker_buy_quote": 58607.03576 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 411936.26, "close_time": 1772989199999, "quote_volume": 73532.28091, "trades": 313, "taker_buy_base": 160005.52, "taker_buy_quote": 28554.93516 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.178, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 293710.82, "close_time": 1772992799999, "quote_volume": 52872.05074, "trades": 424, "taker_buy_base": 133426.09, "taker_buy_quote": 24003.29928 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 196238.63, "close_time": 1772996399999, "quote_volume": 35150.72718, "trades": 174, "taker_buy_base": 117422.59, "taker_buy_quote": 21034.8767 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.181, "volume": 810082.64, "close_time": 1772999999999, "quote_volume": 147003.60666, "trades": 434, "taker_buy_base": 427342.95, "taker_buy_quote": 77543.76792 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 312617.16, "close_time": 1773003599999, "quote_volume": 56308.90966, "trades": 233, "taker_buy_base": 135335.19, "taker_buy_quote": 24380.2189 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 133000.1, "close_time": 1773007199999, "quote_volume": 23817.00956, "trades": 185, "taker_buy_base": 48809.57, "taker_buy_quote": 8746.90469 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.18, "volume": 1009103.48, "close_time": 1773010799999, "quote_volume": 179252.77814, "trades": 935, "taker_buy_base": 498714.03, "taker_buy_quote": 88640.11267 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 780322.18, "close_time": 1773014399999, "quote_volume": 139479.3781, "trades": 524, "taker_buy_base": 371607.33, "taker_buy_quote": 66446.11737 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 642578.28, "close_time": 1773017999999, "quote_volume": 115291.47542, "trades": 457, "taker_buy_base": 341605.17, "taker_buy_quote": 61244.36536 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 651595.56, "close_time": 1773021599999, "quote_volume": 116905.37697, "trades": 629, "taker_buy_base": 331745.36, "taker_buy_quote": 59522.65681 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 469775.64, "close_time": 1773025199999, "quote_volume": 84182.27356, "trades": 338, "taker_buy_base": 185136.63, "taker_buy_quote": 33160.35643 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 558109.75, "close_time": 1773028799999, "quote_volume": 101111.26871, "trades": 579, "taker_buy_base": 321736.82, "taker_buy_quote": 58317.05101 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 282079.43, "close_time": 1773032399999, "quote_volume": 51101.24534, "trades": 394, "taker_buy_base": 150893.6, "taker_buy_quote": 27338.55751 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.18, "high": 0.186, "low": 0.18, "close": 0.184, "volume": 710418.07, "close_time": 1773035999999, "quote_volume": 130072.7116, "trades": 646, "taker_buy_base": 467595.73, "taker_buy_quote": 85638.92568 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 409851.35, "close_time": 1773039599999, "quote_volume": 75142.12597, "trades": 501, "taker_buy_base": 149355.87, "taker_buy_quote": 27384.1496 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.183, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 848418.71, "close_time": 1773043199999, "quote_volume": 154213.70508, "trades": 672, "taker_buy_base": 433735.5, "taker_buy_quote": 78953.83829 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 854285.9, "close_time": 1773046799999, "quote_volume": 157410.49451, "trades": 791, "taker_buy_base": 445833.82, "taker_buy_quote": 82202.37878 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 992944.58, "close_time": 1773050399999, "quote_volume": 182108.42278, "trades": 976, "taker_buy_base": 501278.51, "taker_buy_quote": 91989.71108 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 239392.79, "close_time": 1773053999999, "quote_volume": 43817.46107, "trades": 307, "taker_buy_base": 87114.83, "taker_buy_quote": 15950.65449 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 367837.29, "close_time": 1773057599999, "quote_volume": 67412.77047, "trades": 345, "taker_buy_base": 176083.9, "taker_buy_quote": 32315.46497 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 577408.0, "close_time": 1773061199999, "quote_volume": 106253.18924, "trades": 497, "taker_buy_base": 295184.92, "taker_buy_quote": 54336.33927 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.185, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 1465656.11, "close_time": 1773064799999, "quote_volume": 274121.65618, "trades": 867, "taker_buy_base": 857381.11, "taker_buy_quote": 160336.59497 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 560896.66, "close_time": 1773068399999, "quote_volume": 104960.73085, "trades": 418, "taker_buy_base": 280614.7, "taker_buy_quote": 52570.48843 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 1002847.45, "close_time": 1773071999999, "quote_volume": 187841.76946, "trades": 724, "taker_buy_base": 590808.84, "taker_buy_quote": 110705.58693 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 1341146.15, "close_time": 1773075599999, "quote_volume": 250662.42415, "trades": 928, "taker_buy_base": 671968.15, "taker_buy_quote": 125597.41739 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 371637.21, "close_time": 1773079199999, "quote_volume": 69548.24542, "trades": 417, "taker_buy_base": 198434.23, "taker_buy_quote": 37154.7037 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 851461.98, "close_time": 1773082799999, "quote_volume": 158721.18474, "trades": 458, "taker_buy_base": 344857.51, "taker_buy_quote": 64295.99744 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.186, "high": 0.192, "low": 0.185, "close": 0.188, "volume": 2077867.91, "close_time": 1773086399999, "quote_volume": 391603.66142, "trades": 1149, "taker_buy_base": 1068914.01, "taker_buy_quote": 201540.61813 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 969411.78, "close_time": 1773089999999, "quote_volume": 181828.17717, "trades": 675, "taker_buy_base": 482400.17, "taker_buy_quote": 90537.59251 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 513081.6, "close_time": 1773093599999, "quote_volume": 95696.56684, "trades": 671, "taker_buy_base": 145571.35, "taker_buy_quote": 27191.31194 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.186, "high": 0.187, "low": 0.183, "close": 0.183, "volume": 382916.99, "close_time": 1773097199999, "quote_volume": 70733.18899, "trades": 450, "taker_buy_base": 165289.76, "taker_buy_quote": 30544.28234 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 114667.24, "close_time": 1773100799999, "quote_volume": 21013.76262, "trades": 280, "taker_buy_base": 68723.83, "taker_buy_quote": 12606.15866 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.183, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 544669.86, "close_time": 1773104399999, "quote_volume": 100958.9155, "trades": 502, "taker_buy_base": 278630.52, "taker_buy_quote": 51610.20282 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 502453.4, "close_time": 1773107999999, "quote_volume": 92942.01533, "trades": 632, "taker_buy_base": 287167.06, "taker_buy_quote": 53128.65131 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 924632.24, "close_time": 1773111599999, "quote_volume": 172739.58293, "trades": 1143, "taker_buy_base": 396161.23, "taker_buy_quote": 74039.09557 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 613966.98, "close_time": 1773115199999, "quote_volume": 114191.42631, "trades": 528, "taker_buy_base": 295766.26, "taker_buy_quote": 54987.72168 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 468235.88, "close_time": 1773118799999, "quote_volume": 86390.10712, "trades": 491, "taker_buy_base": 179682.75, "taker_buy_quote": 33189.96875 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 521600.4, "close_time": 1773122399999, "quote_volume": 95553.88949, "trades": 516, "taker_buy_base": 223143.96, "taker_buy_quote": 40887.21969 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 112749.31, "close_time": 1773125999999, "quote_volume": 20733.62107, "trades": 421, "taker_buy_base": 65918.89, "taker_buy_quote": 12134.03577 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 667201.12, "close_time": 1773129599999, "quote_volume": 123562.62958, "trades": 575, "taker_buy_base": 484213.51, "taker_buy_quote": 89717.89419 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 629601.72, "close_time": 1773133199999, "quote_volume": 117115.04881, "trades": 681, "taker_buy_base": 246294.15, "taker_buy_quote": 45841.08068 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 792524.14, "close_time": 1773136799999, "quote_volume": 148618.76211, "trades": 732, "taker_buy_base": 406047.31, "taker_buy_quote": 76171.04188 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 285236.9, "close_time": 1773140399999, "quote_volume": 53321.81955, "trades": 386, "taker_buy_base": 131316.82, "taker_buy_quote": 24557.75223 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 272984.32, "close_time": 1773143999999, "quote_volume": 50809.14385, "trades": 341, "taker_buy_base": 129962.38, "taker_buy_quote": 24207.06301 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 379623.31, "close_time": 1773147599999, "quote_volume": 70891.03211, "trades": 688, "taker_buy_base": 219162.03, "taker_buy_quote": 40963.80236 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1000485.34, "close_time": 1773151199999, "quote_volume": 186452.20599, "trades": 1090, "taker_buy_base": 459008.73, "taker_buy_quote": 85614.02718 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.187, "high": 0.191, "low": 0.184, "close": 0.19, "volume": 1159359.11, "close_time": 1773154799999, "quote_volume": 216623.11624, "trades": 1234, "taker_buy_base": 561644.16, "taker_buy_quote": 105229.1507 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.189, "volume": 2087810.52, "close_time": 1773158399999, "quote_volume": 394598.01545, "trades": 1925, "taker_buy_base": 865209.87, "taker_buy_quote": 163703.44992 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1006579.02, "close_time": 1773161999999, "quote_volume": 191138.819, "trades": 975, "taker_buy_base": 669765.84, "taker_buy_quote": 127218.2777 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 1695102.35, "close_time": 1773165599999, "quote_volume": 321650.67724, "trades": 1431, "taker_buy_base": 819624.54, "taker_buy_quote": 155537.17196 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 1814614.18, "close_time": 1773169199999, "quote_volume": 339957.7147, "trades": 1481, "taker_buy_base": 865007.5, "taker_buy_quote": 162090.53209 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 933690.58, "close_time": 1773172799999, "quote_volume": 174101.12513, "trades": 699, "taker_buy_base": 452293.48, "taker_buy_quote": 84335.15074 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 215722.9, "close_time": 1773176399999, "quote_volume": 40249.41907, "trades": 236, "taker_buy_base": 65851.84, "taker_buy_quote": 12314.65005 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 1028204.24, "close_time": 1773179999999, "quote_volume": 191437.12258, "trades": 612, "taker_buy_base": 775451.68, "taker_buy_quote": 144431.06162 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 147057.38, "close_time": 1773183599999, "quote_volume": 27342.24588, "trades": 254, "taker_buy_base": 58096.78, "taker_buy_quote": 10809.34759 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 9671.63, "close_time": 1773187199999, "quote_volume": 1799.47145, "trades": 23, "taker_buy_base": 548.27, "taker_buy_quote": 102.52649 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 398635.87, "close_time": 1773190799999, "quote_volume": 74238.45728, "trades": 267, "taker_buy_base": 153488.65, "taker_buy_quote": 28606.44421 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 464479.56, "close_time": 1773194399999, "quote_volume": 86502.28999, "trades": 478, "taker_buy_base": 168222.31, "taker_buy_quote": 31374.44287 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 312452.65, "close_time": 1773197999999, "quote_volume": 58097.60954, "trades": 335, "taker_buy_base": 159245.43, "taker_buy_quote": 29624.5305 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 152063.14, "close_time": 1773201599999, "quote_volume": 28290.84814, "trades": 195, "taker_buy_base": 17099.89, "taker_buy_quote": 3187.68364 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 331632.81, "close_time": 1773205199999, "quote_volume": 61679.58016, "trades": 299, "taker_buy_base": 163401.68, "taker_buy_quote": 30404.02097 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 334564.1, "close_time": 1773208799999, "quote_volume": 61972.68454, "trades": 266, "taker_buy_base": 154718.63, "taker_buy_quote": 28676.43554 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 154810.79, "close_time": 1773212399999, "quote_volume": 28632.76779, "trades": 242, "taker_buy_base": 82116.72, "taker_buy_quote": 15198.45412 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 325163.17, "close_time": 1773215999999, "quote_volume": 60107.71834, "trades": 336, "taker_buy_base": 164213.19, "taker_buy_quote": 30379.44015 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 198272.78, "close_time": 1773219599999, "quote_volume": 36525.45611, "trades": 252, "taker_buy_base": 74856.93, "taker_buy_quote": 13816.93971 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 300706.53, "close_time": 1773223199999, "quote_volume": 55595.4878, "trades": 304, "taker_buy_base": 153246.88, "taker_buy_quote": 28352.62663 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 927038.96, "close_time": 1773226799999, "quote_volume": 172008.63632, "trades": 763, "taker_buy_base": 534658.92, "taker_buy_quote": 99171.05549 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 829765.41, "close_time": 1773230399999, "quote_volume": 154298.53926, "trades": 600, "taker_buy_base": 423845.3, "taker_buy_quote": 78843.46005 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 773928.52, "close_time": 1773233999999, "quote_volume": 145483.03661, "trades": 484, "taker_buy_base": 411132.06, "taker_buy_quote": 77339.18908 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 1297046.57, "close_time": 1773237599999, "quote_volume": 244332.56735, "trades": 1213, "taker_buy_base": 550770.12, "taker_buy_quote": 103800.81865 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 1464412.29, "close_time": 1773241199999, "quote_volume": 276875.47459, "trades": 944, "taker_buy_base": 663997.75, "taker_buy_quote": 125614.02929 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 728911.56, "close_time": 1773244799999, "quote_volume": 136352.41223, "trades": 661, "taker_buy_base": 353963.58, "taker_buy_quote": 66195.11706 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 499521.93, "close_time": 1773248399999, "quote_volume": 93738.87428, "trades": 389, "taker_buy_base": 292907.27, "taker_buy_quote": 55011.42619 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 661656.0, "close_time": 1773251999999, "quote_volume": 123935.50682, "trades": 644, "taker_buy_base": 306270.33, "taker_buy_quote": 57388.43498 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 290459.02, "close_time": 1773255599999, "quote_volume": 54415.97554, "trades": 211, "taker_buy_base": 159472.02, "taker_buy_quote": 29917.37674 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 686011.07, "close_time": 1773259199999, "quote_volume": 129006.87794, "trades": 532, "taker_buy_base": 321574.05, "taker_buy_quote": 60511.97697 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 412898.45, "close_time": 1773262799999, "quote_volume": 77641.79971, "trades": 268, "taker_buy_base": 171214.44, "taker_buy_quote": 32205.51388 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 449551.38, "close_time": 1773266399999, "quote_volume": 84492.85897, "trades": 323, "taker_buy_base": 238431.56, "taker_buy_quote": 44832.74906 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 333435.69, "close_time": 1773269999999, "quote_volume": 62597.6458, "trades": 349, "taker_buy_base": 184844.35, "taker_buy_quote": 34688.53453 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 224444.89, "close_time": 1773273599999, "quote_volume": 41997.14022, "trades": 161, "taker_buy_base": 96329.04, "taker_buy_quote": 18026.89677 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 345361.12, "close_time": 1773277199999, "quote_volume": 64724.9684, "trades": 414, "taker_buy_base": 181353.13, "taker_buy_quote": 34014.19969 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 415338.11, "close_time": 1773280799999, "quote_volume": 77431.51892, "trades": 395, "taker_buy_base": 157376.29, "taker_buy_quote": 29366.55592 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 779850.5, "close_time": 1773284399999, "quote_volume": 145306.29832, "trades": 587, "taker_buy_base": 424661.29, "taker_buy_quote": 79154.00475 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 394068.46, "close_time": 1773287999999, "quote_volume": 72966.48975, "trades": 240, "taker_buy_base": 149465.6, "taker_buy_quote": 27683.49663 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 324858.81, "close_time": 1773291599999, "quote_volume": 60101.38947, "trades": 219, "taker_buy_base": 166401.05, "taker_buy_quote": 30792.94197 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 598181.71, "close_time": 1773295199999, "quote_volume": 110803.5984, "trades": 290, "taker_buy_base": 331676.92, "taker_buy_quote": 61512.38398 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 407830.13, "close_time": 1773298799999, "quote_volume": 75368.29117, "trades": 150, "taker_buy_base": 163887.31, "taker_buy_quote": 30330.42858 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 222908.74, "close_time": 1773302399999, "quote_volume": 41463.19551, "trades": 121, "taker_buy_base": 146535.53, "taker_buy_quote": 27259.15792 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 310029.15, "close_time": 1773305999999, "quote_volume": 57755.41885, "trades": 142, "taker_buy_base": 111005.93, "taker_buy_quote": 20688.14071 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 364332.2, "close_time": 1773309599999, "quote_volume": 68240.60485, "trades": 336, "taker_buy_base": 146162.52, "taker_buy_quote": 27354.40267 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 397894.87, "close_time": 1773313199999, "quote_volume": 74759.46404, "trades": 235, "taker_buy_base": 187371.24, "taker_buy_quote": 35225.79312 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 680239.28, "close_time": 1773316799999, "quote_volume": 126769.46551, "trades": 398, "taker_buy_base": 236628.23, "taker_buy_quote": 44131.89842 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 469015.26, "close_time": 1773320399999, "quote_volume": 87417.54637, "trades": 294, "taker_buy_base": 381373.12, "taker_buy_quote": 71110.17142 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 688771.1, "close_time": 1773323999999, "quote_volume": 128257.15853, "trades": 583, "taker_buy_base": 340171.88, "taker_buy_quote": 63395.15647 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 1427032.92, "close_time": 1773327599999, "quote_volume": 264600.34566, "trades": 1099, "taker_buy_base": 605843.07, "taker_buy_quote": 112370.91964 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 585267.13, "close_time": 1773331199999, "quote_volume": 108909.54171, "trades": 573, "taker_buy_base": 277885.57, "taker_buy_quote": 51743.73528 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 814044.78, "close_time": 1773334799999, "quote_volume": 152041.89704, "trades": 660, "taker_buy_base": 386578.82, "taker_buy_quote": 72189.45119 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 630362.48, "close_time": 1773338399999, "quote_volume": 117655.30838, "trades": 598, "taker_buy_base": 303088.72, "taker_buy_quote": 56597.59102 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 801638.7, "close_time": 1773341999999, "quote_volume": 149914.7106, "trades": 756, "taker_buy_base": 387520.77, "taker_buy_quote": 72491.02017 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 420892.06, "close_time": 1773345599999, "quote_volume": 79380.31589, "trades": 401, "taker_buy_base": 303716.48, "taker_buy_quote": 57275.54346 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 122846.06, "close_time": 1773349199999, "quote_volume": 23030.0745, "trades": 251, "taker_buy_base": 23111.45, "taker_buy_quote": 4333.1158 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 152040.05, "close_time": 1773352799999, "quote_volume": 28444.1007, "trades": 368, "taker_buy_base": 128500.19, "taker_buy_quote": 24049.44902 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 546065.04, "close_time": 1773356399999, "quote_volume": 103005.19337, "trades": 430, "taker_buy_base": 369102.66, "taker_buy_quote": 69658.55958 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 378032.36, "close_time": 1773359999999, "quote_volume": 71497.79827, "trades": 325, "taker_buy_base": 105310.68, "taker_buy_quote": 19961.88099 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.189, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 1037567.35, "close_time": 1773363599999, "quote_volume": 196659.78336, "trades": 881, "taker_buy_base": 520556.96, "taker_buy_quote": 98629.08535 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 552559.81, "close_time": 1773367199999, "quote_volume": 105004.52634, "trades": 420, "taker_buy_base": 264343.43, "taker_buy_quote": 50298.08232 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 393421.91, "close_time": 1773370799999, "quote_volume": 75183.37764, "trades": 435, "taker_buy_base": 203136.69, "taker_buy_quote": 38838.90062 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.192, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 677644.51, "close_time": 1773374399999, "quote_volume": 130532.03818, "trades": 527, "taker_buy_base": 418415.69, "taker_buy_quote": 80616.87894 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 542960.32, "close_time": 1773377999999, "quote_volume": 104804.2778, "trades": 477, "taker_buy_base": 180417.59, "taker_buy_quote": 34883.81479 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 402322.94, "close_time": 1773381599999, "quote_volume": 77534.35546, "trades": 284, "taker_buy_base": 212051.97, "taker_buy_quote": 40898.06519 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 227958.75, "close_time": 1773385199999, "quote_volume": 43747.4172, "trades": 160, "taker_buy_base": 93213.26, "taker_buy_quote": 17898.66778 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 730743.03, "close_time": 1773388799999, "quote_volume": 140230.7944, "trades": 601, "taker_buy_base": 406848.35, "taker_buy_quote": 78115.23008 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.192, "high": 0.195, "low": 0.191, "close": 0.193, "volume": 824399.71, "close_time": 1773392399999, "quote_volume": 159064.52484, "trades": 790, "taker_buy_base": 404245.82, "taker_buy_quote": 78028.90433 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.196, "volume": 673615.92, "close_time": 1773395999999, "quote_volume": 130820.65817, "trades": 693, "taker_buy_base": 372620.58, "taker_buy_quote": 72293.25115 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 174071.89, "close_time": 1773399599999, "quote_volume": 34050.32955, "trades": 380, "taker_buy_base": 128573.19, "taker_buy_quote": 25182.24914 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 599720.78, "close_time": 1773403199999, "quote_volume": 117229.02139, "trades": 549, "taker_buy_base": 261399.59, "taker_buy_quote": 51168.1954 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 637963.35, "close_time": 1773406799999, "quote_volume": 124675.73704, "trades": 751, "taker_buy_base": 346292.59, "taker_buy_quote": 67643.4283 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 973641.64, "close_time": 1773410399999, "quote_volume": 191775.28675, "trades": 894, "taker_buy_base": 510040.65, "taker_buy_quote": 100486.75821 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.197, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 1359907.06, "close_time": 1773413999999, "quote_volume": 265079.87449, "trades": 945, "taker_buy_base": 583277.89, "taker_buy_quote": 113800.95017 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 1100937.22, "close_time": 1773417599999, "quote_volume": 214073.2081, "trades": 967, "taker_buy_base": 521546.38, "taker_buy_quote": 101416.59674 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 1242123.44, "close_time": 1773421199999, "quote_volume": 241153.23882, "trades": 1075, "taker_buy_base": 597109.01, "taker_buy_quote": 115936.67173 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.194, "high": 0.196, "low": 0.191, "close": 0.193, "volume": 452356.59, "close_time": 1773424799999, "quote_volume": 87802.48762, "trades": 422, "taker_buy_base": 206963.23, "taker_buy_quote": 40201.44315 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 525768.61, "close_time": 1773428399999, "quote_volume": 100941.32636, "trades": 461, "taker_buy_base": 269129.02, "taker_buy_quote": 51678.84306 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 533056.38, "close_time": 1773431999999, "quote_volume": 101986.19468, "trades": 286, "taker_buy_base": 103565.17, "taker_buy_quote": 19842.41228 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 61458.73, "close_time": 1773435599999, "quote_volume": 11792.74212, "trades": 74, "taker_buy_base": 54124.69, "taker_buy_quote": 10391.94048 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 614095.84, "close_time": 1773439199999, "quote_volume": 117250.14184, "trades": 380, "taker_buy_base": 288759.61, "taker_buy_quote": 55253.08498 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 1112616.85, "close_time": 1773442799999, "quote_volume": 209688.63947, "trades": 812, "taker_buy_base": 594654.9, "taker_buy_quote": 112148.08195 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 174774.25, "close_time": 1773446399999, "quote_volume": 33002.5709, "trades": 84, "taker_buy_base": 86533.94, "taker_buy_quote": 16354.91466 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 272943.09, "close_time": 1773449999999, "quote_volume": 51083.20207, "trades": 268, "taker_buy_base": 136459.81, "taker_buy_quote": 25542.82318 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 384413.22, "close_time": 1773453599999, "quote_volume": 71954.6831, "trades": 192, "taker_buy_base": 248401.66, "taker_buy_quote": 46520.0614 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 517809.63, "close_time": 1773457199999, "quote_volume": 97352.90481, "trades": 301, "taker_buy_base": 243421.84, "taker_buy_quote": 45771.26787 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 113509.65, "close_time": 1773460799999, "quote_volume": 21339.87271, "trades": 46, "taker_buy_base": 18357.49, "taker_buy_quote": 3451.26663 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 245382.12, "close_time": 1773464399999, "quote_volume": 46372.81987, "trades": 156, "taker_buy_base": 124587.41, "taker_buy_quote": 23547.02049 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 216225.37, "close_time": 1773467999999, "quote_volume": 40648.19277, "trades": 87, "taker_buy_base": 109544.74, "taker_buy_quote": 20594.41112 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 539729.96, "close_time": 1773471599999, "quote_volume": 100827.76876, "trades": 345, "taker_buy_base": 319188.3, "taker_buy_quote": 59623.68099 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 352604.34, "close_time": 1773475199999, "quote_volume": 65933.13143, "trades": 194, "taker_buy_base": 167214.5, "taker_buy_quote": 31272.68574 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 438682.33, "close_time": 1773478799999, "quote_volume": 81698.90988, "trades": 252, "taker_buy_base": 242749.41, "taker_buy_quote": 45227.56098 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 658363.22, "close_time": 1773482399999, "quote_volume": 122442.54642, "trades": 412, "taker_buy_base": 280702.88, "taker_buy_quote": 52215.25851 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 536213.97, "close_time": 1773485999999, "quote_volume": 99717.11654, "trades": 288, "taker_buy_base": 220428.16, "taker_buy_quote": 40999.63776 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 357780.93, "close_time": 1773489599999, "quote_volume": 66732.95803, "trades": 192, "taker_buy_base": 223408.59, "taker_buy_quote": 41660.77949 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 98608.9, "close_time": 1773493199999, "quote_volume": 18347.40313, "trades": 105, "taker_buy_base": 16871.78, "taker_buy_quote": 3144.29881 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 451545.46, "close_time": 1773496799999, "quote_volume": 84462.62301, "trades": 281, "taker_buy_base": 306340.19, "taker_buy_quote": 57313.50739 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 456538.98, "close_time": 1773500399999, "quote_volume": 85641.95509, "trades": 251, "taker_buy_base": 225218.42, "taker_buy_quote": 42260.69116 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 460079.42, "close_time": 1773503999999, "quote_volume": 85586.46012, "trades": 164, "taker_buy_base": 213614.04, "taker_buy_quote": 39747.92662 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 91560.6, "close_time": 1773507599999, "quote_volume": 17136.92804, "trades": 73, "taker_buy_base": 83738.4, "taker_buy_quote": 15675.20867 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 189951.5, "close_time": 1773511199999, "quote_volume": 35523.82432, "trades": 107, "taker_buy_base": 60239.41, "taker_buy_quote": 11267.78549 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 215538.79, "close_time": 1773514799999, "quote_volume": 40300.70491, "trades": 153, "taker_buy_base": 70835.5, "taker_buy_quote": 13249.86898 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 276390.3, "close_time": 1773518399999, "quote_volume": 51815.09194, "trades": 171, "taker_buy_base": 118997.34, "taker_buy_quote": 22371.49992 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 366917.94, "close_time": 1773521999999, "quote_volume": 68593.28728, "trades": 202, "taker_buy_base": 193740.56, "taker_buy_quote": 36231.59036 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 306911.33, "close_time": 1773525599999, "quote_volume": 57386.09958, "trades": 195, "taker_buy_base": 253892.13, "taker_buy_quote": 47480.42662 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.187, "high": 0.193, "low": 0.187, "close": 0.192, "volume": 1371004.68, "close_time": 1773529199999, "quote_volume": 261554.74544, "trades": 1371, "taker_buy_base": 1015735.4, "taker_buy_quote": 193724.32271 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.192, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 1693319.61, "close_time": 1773532799999, "quote_volume": 325980.5467, "trades": 1616, "taker_buy_base": 817779.68, "taker_buy_quote": 157503.50741 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.194, "low": 0.19, "close": 0.19, "volume": 585458.38, "close_time": 1773536399999, "quote_volume": 112291.56428, "trades": 401, "taker_buy_base": 245547.12, "taker_buy_quote": 47178.4411 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.191, "high": 0.196, "low": 0.19, "close": 0.195, "volume": 1791943.38, "close_time": 1773539999999, "quote_volume": 345542.50725, "trades": 917, "taker_buy_base": 1009759.11, "taker_buy_quote": 194791.84369 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.196, "high": 0.205, "low": 0.195, "close": 0.204, "volume": 4278394.69, "close_time": 1773543599999, "quote_volume": 856055.48094, "trades": 2395, "taker_buy_base": 2206921.51, "taker_buy_quote": 441599.03776 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.204, "high": 0.206, "low": 0.198, "close": 0.2, "volume": 3830513.36, "close_time": 1773547199999, "quote_volume": 776715.07806, "trades": 2298, "taker_buy_base": 1697949.66, "taker_buy_quote": 344519.16155 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2, "high": 0.203, "low": 0.197, "close": 0.203, "volume": 1860425.36, "close_time": 1773550799999, "quote_volume": 373656.07942, "trades": 861, "taker_buy_base": 971614.68, "taker_buy_quote": 195229.43372 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.203, "high": 0.209, "low": 0.202, "close": 0.203, "volume": 3306580.0, "close_time": 1773554399999, "quote_volume": 679019.61665, "trades": 1639, "taker_buy_base": 1635575.99, "taker_buy_quote": 335817.10805 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.204, "high": 0.207, "low": 0.201, "close": 0.201, "volume": 2895637.05, "close_time": 1773557999999, "quote_volume": 591498.57726, "trades": 1534, "taker_buy_base": 1413569.93, "taker_buy_quote": 288974.49442 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 1783128.87, "close_time": 1773561599999, "quote_volume": 355072.95476, "trades": 972, "taker_buy_base": 843045.25, "taker_buy_quote": 167970.21222 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 1107057.79, "close_time": 1773565199999, "quote_volume": 221429.25911, "trades": 661, "taker_buy_base": 588930.71, "taker_buy_quote": 117863.48145 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 543717.4, "close_time": 1773568799999, "quote_volume": 108995.05718, "trades": 434, "taker_buy_base": 255286.67, "taker_buy_quote": 51180.1782 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 1513151.03, "close_time": 1773572399999, "quote_volume": 303634.70071, "trades": 941, "taker_buy_base": 795602.68, "taker_buy_quote": 159721.37529 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.203, "high": 0.205, "low": 0.2, "close": 0.202, "volume": 1551612.64, "close_time": 1773575999999, "quote_volume": 313711.50371, "trades": 918, "taker_buy_base": 730602.04, "taker_buy_quote": 147895.24714 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.202, "high": 0.21, "low": 0.201, "close": 0.205, "volume": 3498268.07, "close_time": 1773579599999, "quote_volume": 722386.5703, "trades": 2159, "taker_buy_base": 1978732.67, "taker_buy_quote": 409242.29109 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.205, "high": 0.209, "low": 0.203, "close": 0.207, "volume": 2916135.37, "close_time": 1773583199999, "quote_volume": 599446.40326, "trades": 1629, "taker_buy_base": 1519401.72, "taker_buy_quote": 312738.60746 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.207, "high": 0.209, "low": 0.201, "close": 0.203, "volume": 2043756.87, "close_time": 1773586799999, "quote_volume": 419151.25365, "trades": 1268, "taker_buy_base": 915933.19, "taker_buy_quote": 188059.13275 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 1386205.27, "close_time": 1773590399999, "quote_volume": 279558.4055, "trades": 782, "taker_buy_base": 645770.21, "taker_buy_quote": 130358.50778 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.203, "high": 0.212, "low": 0.202, "close": 0.209, "volume": 5279723.01, "close_time": 1773593999999, "quote_volume": 1103160.30809, "trades": 3604, "taker_buy_base": 2897508.49, "taker_buy_quote": 605624.43857 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.21, "high": 0.223, "low": 0.206, "close": 0.213, "volume": 14858893.76, "close_time": 1773597599999, "quote_volume": 3221841.01955, "trades": 13257, "taker_buy_base": 7347393.96, "taker_buy_quote": 1593954.09966 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.214, "high": 0.222, "low": 0.211, "close": 0.213, "volume": 4902942.51, "close_time": 1773601199999, "quote_volume": 1057445.69892, "trades": 3996, "taker_buy_base": 2597391.15, "taker_buy_quote": 560728.63493 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.213, "high": 0.223, "low": 0.213, "close": 0.222, "volume": 5706549.31, "close_time": 1773604799999, "quote_volume": 1245478.54811, "trades": 4855, "taker_buy_base": 3159001.29, "taker_buy_quote": 690200.21038 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.222, "high": 0.225, "low": 0.217, "close": 0.222, "volume": 4960108.34, "close_time": 1773608399999, "quote_volume": 1100679.50344, "trades": 4076, "taker_buy_base": 2512204.15, "taker_buy_quote": 558235.0999 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.223, "high": 0.223, "low": 0.213, "close": 0.214, "volume": 4583557.46, "close_time": 1773611999999, "quote_volume": 991819.77181, "trades": 3109, "taker_buy_base": 2034344.28, "taker_buy_quote": 440463.49005 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.214, "high": 0.215, "low": 0.208, "close": 0.212, "volume": 2917580.28, "close_time": 1773615599999, "quote_volume": 616488.80497, "trades": 1904, "taker_buy_base": 1464679.14, "taker_buy_quote": 309788.15368 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.213, "volume": 2114722.59, "close_time": 1773619199999, "quote_volume": 448154.1448, "trades": 1256, "taker_buy_base": 1020036.66, "taker_buy_quote": 216285.63609 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.212, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 1968700.48, "close_time": 1773622799999, "quote_volume": 420784.31777, "trades": 1379, "taker_buy_base": 945176.39, "taker_buy_quote": 202130.67473 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 1199373.34, "close_time": 1773626399999, "quote_volume": 253999.93599, "trades": 899, "taker_buy_base": 549211.9, "taker_buy_quote": 116355.22079 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.212, "high": 0.216, "low": 0.21, "close": 0.215, "volume": 1013104.89, "close_time": 1773629999999, "quote_volume": 216115.49993, "trades": 819, "taker_buy_base": 591434.78, "taker_buy_quote": 126227.13048 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.215, "high": 0.222, "low": 0.215, "close": 0.219, "volume": 2690263.14, "close_time": 1773633599999, "quote_volume": 588263.74328, "trades": 1849, "taker_buy_base": 1353498.16, "taker_buy_quote": 295972.57342 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.219, "high": 0.225, "low": 0.216, "close": 0.224, "volume": 2572115.97, "close_time": 1773637199999, "quote_volume": 567811.43421, "trades": 1546, "taker_buy_base": 1319276.21, "taker_buy_quote": 291161.56353 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.225, "high": 0.226, "low": 0.219, "close": 0.219, "volume": 2368633.14, "close_time": 1773640799999, "quote_volume": 527578.6233, "trades": 1547, "taker_buy_base": 1140058.4, "taker_buy_quote": 254092.59642 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.219, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 1812227.51, "close_time": 1773644399999, "quote_volume": 396861.40247, "trades": 1336, "taker_buy_base": 907510.93, "taker_buy_quote": 198866.68426 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.219, "high": 0.223, "low": 0.219, "close": 0.22, "volume": 1682418.76, "close_time": 1773647999999, "quote_volume": 370583.12385, "trades": 1137, "taker_buy_base": 812412.53, "taker_buy_quote": 178982.78169 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.22, "high": 0.221, "low": 0.215, "close": 0.217, "volume": 1563902.52, "close_time": 1773651599999, "quote_volume": 341260.36657, "trades": 1271, "taker_buy_base": 750574.76, "taker_buy_quote": 163961.92345 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.217, "high": 0.222, "low": 0.216, "close": 0.22, "volume": 1368406.47, "close_time": 1773655199999, "quote_volume": 300667.47959, "trades": 1631, "taker_buy_base": 694536.81, "taker_buy_quote": 152586.23911 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.22, "high": 0.23, "low": 0.22, "close": 0.225, "volume": 6169373.53, "close_time": 1773658799999, "quote_volume": 1388642.79015, "trades": 3968, "taker_buy_base": 3440141.41, "taker_buy_quote": 774352.58978 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.226, "high": 0.226, "low": 0.217, "close": 0.219, "volume": 2499539.56, "close_time": 1773662399999, "quote_volume": 552087.00549, "trades": 1993, "taker_buy_base": 1019348.02, "taker_buy_quote": 224926.64809 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 1588355.25, "close_time": 1773665999999, "quote_volume": 348262.00413, "trades": 1184, "taker_buy_base": 848256.53, "taker_buy_quote": 186113.29557 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 1114123.44, "close_time": 1773669599999, "quote_volume": 243692.20518, "trades": 845, "taker_buy_base": 536678.64, "taker_buy_quote": 117423.60731 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.219, "high": 0.22, "low": 0.213, "close": 0.215, "volume": 2370974.02, "close_time": 1773673199999, "quote_volume": 511261.14075, "trades": 2298, "taker_buy_base": 993797.75, "taker_buy_quote": 214341.21191 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 576579.86, "close_time": 1773676799999, "quote_volume": 124423.76974, "trades": 509, "taker_buy_base": 338234.58, "taker_buy_quote": 73053.78025 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.217, "high": 0.225, "low": 0.216, "close": 0.223, "volume": 1568030.03, "close_time": 1773680399999, "quote_volume": 346059.57573, "trades": 1180, "taker_buy_base": 948269.88, "taker_buy_quote": 209051.82802 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.223, "high": 0.229, "low": 0.222, "close": 0.226, "volume": 1739692.48, "close_time": 1773683999999, "quote_volume": 392978.30367, "trades": 1632, "taker_buy_base": 832395.13, "taker_buy_quote": 188080.47441 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.225, "high": 0.229, "low": 0.223, "close": 0.225, "volume": 2688898.34, "close_time": 1773687599999, "quote_volume": 605941.95059, "trades": 2307, "taker_buy_base": 1326028.11, "taker_buy_quote": 299091.40519 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.225, "high": 0.226, "low": 0.222, "close": 0.224, "volume": 936476.67, "close_time": 1773691199999, "quote_volume": 209618.92576, "trades": 902, "taker_buy_base": 474821.34, "taker_buy_quote": 106449.00394 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.224, "high": 0.227, "low": 0.222, "close": 0.224, "volume": 1241226.66, "close_time": 1773694799999, "quote_volume": 279402.46991, "trades": 1082, "taker_buy_base": 619102.9, "taker_buy_quote": 139422.70053 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.225, "high": 0.231, "low": 0.224, "close": 0.229, "volume": 1149088.4, "close_time": 1773698399999, "quote_volume": 261269.62748, "trades": 1173, "taker_buy_base": 623175.01, "taker_buy_quote": 141795.93252 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.23, "high": 0.237, "low": 0.228, "close": 0.23, "volume": 2604268.58, "close_time": 1773701999999, "quote_volume": 608149.56107, "trades": 2300, "taker_buy_base": 1287671.52, "taker_buy_quote": 300817.64783 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 1559363.0, "close_time": 1773705599999, "quote_volume": 359096.25127, "trades": 1187, "taker_buy_base": 795575.99, "taker_buy_quote": 183273.46549 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.23, "high": 0.233, "low": 0.227, "close": 0.231, "volume": 1946215.01, "close_time": 1773709199999, "quote_volume": 447550.10907, "trades": 1515, "taker_buy_base": 861377.59, "taker_buy_quote": 198130.97827 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.232, "high": 0.233, "low": 0.227, "close": 0.231, "volume": 1277916.04, "close_time": 1773712799999, "quote_volume": 293895.12225, "trades": 1171, "taker_buy_base": 632006.28, "taker_buy_quote": 145343.40399 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.23, "high": 0.236, "low": 0.229, "close": 0.235, "volume": 1304579.21, "close_time": 1773716399999, "quote_volume": 302399.60479, "trades": 898, "taker_buy_base": 696760.13, "taker_buy_quote": 161640.05899 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.236, "high": 0.238, "low": 0.233, "close": 0.236, "volume": 3314833.46, "close_time": 1773719999999, "quote_volume": 781140.3254, "trades": 1918, "taker_buy_base": 1591761.38, "taker_buy_quote": 375520.36775 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.235, "high": 0.239, "low": 0.23, "close": 0.233, "volume": 3245774.14, "close_time": 1773723599999, "quote_volume": 764993.95985, "trades": 1938, "taker_buy_base": 1550813.62, "taker_buy_quote": 365881.13661 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.234, "high": 0.236, "low": 0.229, "close": 0.232, "volume": 2010212.98, "close_time": 1773727199999, "quote_volume": 467876.58049, "trades": 1048, "taker_buy_base": 1002806.97, "taker_buy_quote": 233480.20239 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.233, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 1136166.2, "close_time": 1773730799999, "quote_volume": 264306.81426, "trades": 751, "taker_buy_base": 585883.56, "taker_buy_quote": 136198.13806 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.234, "high": 0.238, "low": 0.23, "close": 0.23, "volume": 1544402.17, "close_time": 1773734399999, "quote_volume": 362341.08767, "trades": 906, "taker_buy_base": 743885.27, "taker_buy_quote": 174587.15438 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.23, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 1265359.96, "close_time": 1773737999999, "quote_volume": 290968.30242, "trades": 664, "taker_buy_base": 704498.76, "taker_buy_quote": 162046.26161 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.229, "high": 0.23, "low": 0.227, "close": 0.228, "volume": 958485.26, "close_time": 1773741599999, "quote_volume": 218641.21999, "trades": 572, "taker_buy_base": 432755.95, "taker_buy_quote": 98787.04363 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.227, "high": 0.228, "low": 0.224, "close": 0.226, "volume": 1476038.44, "close_time": 1773745199999, "quote_volume": 332954.78296, "trades": 903, "taker_buy_base": 612084.87, "taker_buy_quote": 138277.38288 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.225, "high": 0.227, "low": 0.222, "close": 0.224, "volume": 860121.25, "close_time": 1773748799999, "quote_volume": 192965.92861, "trades": 570, "taker_buy_base": 435826.18, "taker_buy_quote": 97758.80553 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 1643443.95, "close_time": 1773752399999, "quote_volume": 366261.24002, "trades": 1304, "taker_buy_base": 898455.03, "taker_buy_quote": 200291.93179 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 1102373.86, "close_time": 1773755999999, "quote_volume": 244426.28884, "trades": 1099, "taker_buy_base": 473784.16, "taker_buy_quote": 105054.87155 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 1155914.31, "close_time": 1773759599999, "quote_volume": 254790.62445, "trades": 767, "taker_buy_base": 713983.36, "taker_buy_quote": 157478.08204 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.22, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 1127633.74, "close_time": 1773763199999, "quote_volume": 246749.28264, "trades": 835, "taker_buy_base": 494235.84, "taker_buy_quote": 108191.18584 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.219, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 1196475.16, "close_time": 1773766799999, "quote_volume": 263273.78378, "trades": 743, "taker_buy_base": 718953.39, "taker_buy_quote": 158240.03772 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 285648.1, "close_time": 1773770399999, "quote_volume": 62618.83953, "trades": 343, "taker_buy_base": 102884.53, "taker_buy_quote": 22559.25001 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 350106.42, "close_time": 1773773999999, "quote_volume": 76743.56446, "trades": 317, "taker_buy_base": 181060.64, "taker_buy_quote": 39702.96364 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 537149.53, "close_time": 1773777599999, "quote_volume": 116930.58875, "trades": 379, "taker_buy_base": 284700.23, "taker_buy_quote": 61954.43684 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 202110.79, "close_time": 1773781199999, "quote_volume": 44148.57845, "trades": 142, "taker_buy_base": 80181.43, "taker_buy_quote": 17525.95118 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.221, "volume": 225822.04, "close_time": 1773784799999, "quote_volume": 49646.89546, "trades": 244, "taker_buy_base": 136180.96, "taker_buy_quote": 29938.73641 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 448447.41, "close_time": 1773788399999, "quote_volume": 98426.83742, "trades": 311, "taker_buy_base": 229420.85, "taker_buy_quote": 50366.61997 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 474151.65, "close_time": 1773791999999, "quote_volume": 103525.65922, "trades": 373, "taker_buy_base": 286577.68, "taker_buy_quote": 62577.89347 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.22, "low": 0.215, "close": 0.217, "volume": 1054450.51, "close_time": 1773795599999, "quote_volume": 228777.77603, "trades": 677, "taker_buy_base": 519078.17, "taker_buy_quote": 112727.25734 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 445661.61, "close_time": 1773799199999, "quote_volume": 96413.22935, "trades": 166, "taker_buy_base": 70913.04, "taker_buy_quote": 15361.85993 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 257435.23, "close_time": 1773802799999, "quote_volume": 55766.10704, "trades": 206, "taker_buy_base": 151460.7, "taker_buy_quote": 32790.53492 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.216, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 231708.57, "close_time": 1773806399999, "quote_volume": 50413.02729, "trades": 150, "taker_buy_base": 87951.02, "taker_buy_quote": 19145.16615 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.217, "high": 0.221, "low": 0.216, "close": 0.219, "volume": 491036.1, "close_time": 1773809999999, "quote_volume": 107140.62559, "trades": 412, "taker_buy_base": 275127.33, "taker_buy_quote": 60055.47688 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.218, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 363267.88, "close_time": 1773813599999, "quote_volume": 79215.3552, "trades": 306, "taker_buy_base": 181579.57, "taker_buy_quote": 39635.07883 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 445712.13, "close_time": 1773817199999, "quote_volume": 96572.48635, "trades": 334, "taker_buy_base": 223516.13, "taker_buy_quote": 48440.54988 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 464254.67, "close_time": 1773820799999, "quote_volume": 99791.99931, "trades": 254, "taker_buy_base": 242977.62, "taker_buy_quote": 52241.19802 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 289601.47, "close_time": 1773824399999, "quote_volume": 62372.99234, "trades": 276, "taker_buy_base": 64463.09, "taker_buy_quote": 13924.02744 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 237269.16, "close_time": 1773827999999, "quote_volume": 51020.92321, "trades": 251, "taker_buy_base": 134516.21, "taker_buy_quote": 28939.1741 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 1108369.74, "close_time": 1773831599999, "quote_volume": 236279.81275, "trades": 876, "taker_buy_base": 551743.19, "taker_buy_quote": 117843.25284 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.214, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 2305832.9, "close_time": 1773835199999, "quote_volume": 488227.33275, "trades": 1294, "taker_buy_base": 685386.9, "taker_buy_quote": 145359.01313 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.212, "high": 0.213, "low": 0.208, "close": 0.21, "volume": 1520530.01, "close_time": 1773838799999, "quote_volume": 320735.25238, "trades": 971, "taker_buy_base": 700996.95, "taker_buy_quote": 148088.78216 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 1338051.25, "close_time": 1773842399999, "quote_volume": 278242.63829, "trades": 953, "taker_buy_base": 513700.18, "taker_buy_quote": 106915.90469 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.208, "high": 0.208, "low": 0.199, "close": 0.2, "volume": 2590288.31, "close_time": 1773845999999, "quote_volume": 525840.93275, "trades": 1333, "taker_buy_base": 1470818.44, "taker_buy_quote": 298050.23208 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 1176427.18, "close_time": 1773849599999, "quote_volume": 235990.8904, "trades": 734, "taker_buy_base": 639168.0, "taker_buy_quote": 128378.24429 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 1433899.62, "close_time": 1773853199999, "quote_volume": 285577.0488, "trades": 886, "taker_buy_base": 671648.7, "taker_buy_quote": 133920.34186 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 475714.23, "close_time": 1773856799999, "quote_volume": 95085.66664, "trades": 431, "taker_buy_base": 227740.41, "taker_buy_quote": 45522.9806 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 1178108.73, "close_time": 1773860399999, "quote_volume": 236442.14321, "trades": 709, "taker_buy_base": 599354.94, "taker_buy_quote": 120305.5428 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 159348.85, "close_time": 1773863999999, "quote_volume": 31916.45695, "trades": 124, "taker_buy_base": 53664.67, "taker_buy_quote": 10752.30779 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 1076879.49, "close_time": 1773867599999, "quote_volume": 215061.43174, "trades": 557, "taker_buy_base": 630722.28, "taker_buy_quote": 126051.12696 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.201, "high": 0.206, "low": 0.201, "close": 0.205, "volume": 865288.46, "close_time": 1773871199999, "quote_volume": 175987.052, "trades": 725, "taker_buy_base": 667638.81, "taker_buy_quote": 135779.25204 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 879714.35, "close_time": 1773874799999, "quote_volume": 179874.72215, "trades": 711, "taker_buy_base": 395429.83, "taker_buy_quote": 80872.24876 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 175436.53, "close_time": 1773878399999, "quote_volume": 35624.36574, "trades": 137, "taker_buy_base": 33549.06, "taker_buy_quote": 6821.50487 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 199642.71, "close_time": 1773881999999, "quote_volume": 40505.4615, "trades": 113, "taker_buy_base": 101273.85, "taker_buy_quote": 20558.59155 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 269055.25, "close_time": 1773885599999, "quote_volume": 54327.44778, "trades": 248, "taker_buy_base": 112597.54, "taker_buy_quote": 22744.70308 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 910207.54, "close_time": 1773889199999, "quote_volume": 183263.5219, "trades": 650, "taker_buy_base": 467811.95, "taker_buy_quote": 94197.15422 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 700927.84, "close_time": 1773892799999, "quote_volume": 142346.80588, "trades": 502, "taker_buy_base": 338520.07, "taker_buy_quote": 68758.85048 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 109704.73, "close_time": 1773896399999, "quote_volume": 22063.10351, "trades": 99, "taker_buy_base": 13248.84, "taker_buy_quote": 2675.34296 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 446433.86, "close_time": 1773899999999, "quote_volume": 89295.80703, "trades": 243, "taker_buy_base": 239145.59, "taker_buy_quote": 47828.08744 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 959351.2, "close_time": 1773903599999, "quote_volume": 191615.6699, "trades": 464, "taker_buy_base": 472495.66, "taker_buy_quote": 94388.14981 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.199, "high": 0.201, "low": 0.196, "close": 0.198, "volume": 949835.65, "close_time": 1773907199999, "quote_volume": 187960.66246, "trades": 698, "taker_buy_base": 412760.82, "taker_buy_quote": 81659.55361 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 402773.34, "close_time": 1773910799999, "quote_volume": 79340.17674, "trades": 269, "taker_buy_base": 201744.17, "taker_buy_quote": 39747.65511 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 233220.27, "close_time": 1773914399999, "quote_volume": 45999.44577, "trades": 140, "taker_buy_base": 103580.16, "taker_buy_quote": 20462.37126 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 125244.75, "close_time": 1773917999999, "quote_volume": 24676.54035, "trades": 86, "taker_buy_base": 35483.17, "taker_buy_quote": 6995.02276 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 615121.94, "close_time": 1773921599999, "quote_volume": 120077.03093, "trades": 409, "taker_buy_base": 258547.88, "taker_buy_quote": 50518.55047 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 669304.6, "close_time": 1773925199999, "quote_volume": 130114.22163, "trades": 547, "taker_buy_base": 354548.76, "taker_buy_quote": 68928.91271 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 1614541.34, "close_time": 1773928799999, "quote_volume": 310608.57117, "trades": 1036, "taker_buy_base": 761943.45, "taker_buy_quote": 146632.52844 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 1066323.6, "close_time": 1773932399999, "quote_volume": 203980.90125, "trades": 622, "taker_buy_base": 511079.69, "taker_buy_quote": 97845.51641 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 611076.56, "close_time": 1773935999999, "quote_volume": 116486.7536, "trades": 370, "taker_buy_base": 283263.34, "taker_buy_quote": 53992.36286 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 592457.36, "close_time": 1773939599999, "quote_volume": 112687.94058, "trades": 469, "taker_buy_base": 267116.15, "taker_buy_quote": 50831.76191 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.19, "high": 0.194, "low": 0.19, "close": 0.194, "volume": 356049.84, "close_time": 1773943199999, "quote_volume": 68187.03231, "trades": 240, "taker_buy_base": 230347.11, "taker_buy_quote": 44127.2773 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 202459.5, "close_time": 1773946799999, "quote_volume": 39091.7064, "trades": 328, "taker_buy_base": 94382.56, "taker_buy_quote": 18235.99028 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 526397.64, "close_time": 1773950399999, "quote_volume": 102049.27872, "trades": 326, "taker_buy_base": 306393.96, "taker_buy_quote": 59408.72934 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 138779.5, "close_time": 1773953999999, "quote_volume": 26906.61886, "trades": 62, "taker_buy_base": 103059.11, "taker_buy_quote": 19993.46734 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 100453.83, "close_time": 1773957599999, "quote_volume": 19495.15577, "trades": 63, "taker_buy_base": 92763.19, "taker_buy_quote": 18006.71051 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 495762.36, "close_time": 1773961199999, "quote_volume": 96181.44252, "trades": 305, "taker_buy_base": 228358.22, "taker_buy_quote": 44313.82549 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 451713.13, "close_time": 1773964799999, "quote_volume": 87376.41124, "trades": 251, "taker_buy_base": 184467.67, "taker_buy_quote": 35661.30148 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 355785.06, "close_time": 1773968399999, "quote_volume": 68640.58537, "trades": 161, "taker_buy_base": 231215.69, "taker_buy_quote": 44624.62817 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 500536.68, "close_time": 1773971999999, "quote_volume": 97095.21151, "trades": 255, "taker_buy_base": 222015.72, "taker_buy_quote": 43076.3159 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 191201.7, "close_time": 1773975599999, "quote_volume": 36975.33264, "trades": 223, "taker_buy_base": 113473.35, "taker_buy_quote": 21972.23655 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 126440.16, "close_time": 1773979199999, "quote_volume": 24676.34298, "trades": 76, "taker_buy_base": 93578.87, "taker_buy_quote": 18269.38958 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 403048.5, "close_time": 1773982799999, "quote_volume": 78216.48747, "trades": 498, "taker_buy_base": 112645.03, "taker_buy_quote": 21915.56235 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.198, "volume": 1473825.21, "close_time": 1773986399999, "quote_volume": 289388.95152, "trades": 1030, "taker_buy_base": 812536.1, "taker_buy_quote": 159604.57416 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 587917.67, "close_time": 1773989999999, "quote_volume": 116582.62334, "trades": 418, "taker_buy_base": 353164.76, "taker_buy_quote": 70062.46958 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 766590.07, "close_time": 1773993599999, "quote_volume": 151492.15893, "trades": 770, "taker_buy_base": 430041.74, "taker_buy_quote": 85006.54788 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 1000765.42, "close_time": 1773997199999, "quote_volume": 200286.04129, "trades": 518, "taker_buy_base": 548609.89, "taker_buy_quote": 109783.83223 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 1589035.67, "close_time": 1774000799999, "quote_volume": 319121.35548, "trades": 950, "taker_buy_base": 799438.65, "taker_buy_quote": 160655.1629 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 858113.07, "close_time": 1774004399999, "quote_volume": 171177.70284, "trades": 467, "taker_buy_base": 341267.85, "taker_buy_quote": 68057.19183 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 735670.6, "close_time": 1774007999999, "quote_volume": 147140.16936, "trades": 384, "taker_buy_base": 400828.98, "taker_buy_quote": 80160.02304 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 289546.53, "close_time": 1774011599999, "quote_volume": 57350.20657, "trades": 181, "taker_buy_base": 110032.71, "taker_buy_quote": 21812.41635 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.195, "volume": 1179616.41, "close_time": 1774015199999, "quote_volume": 231812.58948, "trades": 597, "taker_buy_base": 533987.78, "taker_buy_quote": 104902.9722 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 2101202.6, "close_time": 1774018799999, "quote_volume": 411708.70168, "trades": 1362, "taker_buy_base": 1038583.95, "taker_buy_quote": 203511.75782 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.196, "high": 0.198, "low": 0.194, "close": 0.197, "volume": 1227081.21, "close_time": 1774022399999, "quote_volume": 240631.86057, "trades": 796, "taker_buy_base": 624795.26, "taker_buy_quote": 122517.9708 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 883075.8, "close_time": 1774025999999, "quote_volume": 172948.4083, "trades": 639, "taker_buy_base": 461511.62, "taker_buy_quote": 90439.48578 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 777763.82, "close_time": 1774029599999, "quote_volume": 152459.89457, "trades": 654, "taker_buy_base": 388430.87, "taker_buy_quote": 76156.04407 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 814517.43, "close_time": 1774033199999, "quote_volume": 157371.24895, "trades": 507, "taker_buy_base": 342358.09, "taker_buy_quote": 66148.97171 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 787919.2, "close_time": 1774036799999, "quote_volume": 151301.46304, "trades": 471, "taker_buy_base": 363440.4, "taker_buy_quote": 69808.80095 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 520791.73, "close_time": 1774040399999, "quote_volume": 99718.39856, "trades": 324, "taker_buy_base": 311994.51, "taker_buy_quote": 59721.92089 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.196, "volume": 696162.64, "close_time": 1774043999999, "quote_volume": 135353.42439, "trades": 380, "taker_buy_base": 411370.92, "taker_buy_quote": 80045.39893 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 94072.73, "close_time": 1774047599999, "quote_volume": 18404.8306, "trades": 57, "taker_buy_base": 9002.1, "taker_buy_quote": 1765.98571 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 206046.36, "close_time": 1774051199999, "quote_volume": 40095.76666, "trades": 152, "taker_buy_base": 90879.61, "taker_buy_quote": 17676.64454 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 356673.36, "close_time": 1774054799999, "quote_volume": 69607.40739, "trades": 297, "taker_buy_base": 212586.47, "taker_buy_quote": 41504.97606 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 216419.11, "close_time": 1774058399999, "quote_volume": 42467.35499, "trades": 182, "taker_buy_base": 67384.9, "taker_buy_quote": 13218.19807 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 56268.17, "close_time": 1774061999999, "quote_volume": 11031.80718, "trades": 37, "taker_buy_base": 45111.22, "taker_buy_quote": 8850.88082 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 109060.12, "close_time": 1774065599999, "quote_volume": 21359.70093, "trades": 82, "taker_buy_base": 34875.88, "taker_buy_quote": 6836.44913 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 86098.8, "close_time": 1774069199999, "quote_volume": 16914.91629, "trades": 63, "taker_buy_base": 65700.12, "taker_buy_quote": 12916.77501 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.196, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 1153086.42, "close_time": 1774072799999, "quote_volume": 229444.75733, "trades": 678, "taker_buy_base": 529361.08, "taker_buy_quote": 105300.83432 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.199, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 1860145.61, "close_time": 1774076399999, "quote_volume": 374471.62347, "trades": 1083, "taker_buy_base": 991047.29, "taker_buy_quote": 199495.53178 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.202, "high": 0.203, "low": 0.198, "close": 0.2, "volume": 1227787.86, "close_time": 1774079999999, "quote_volume": 246601.10077, "trades": 713, "taker_buy_base": 605714.76, "taker_buy_quote": 121675.75948 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 937733.14, "close_time": 1774083599999, "quote_volume": 187930.11693, "trades": 547, "taker_buy_base": 452297.91, "taker_buy_quote": 90648.10735 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 817917.86, "close_time": 1774087199999, "quote_volume": 165259.14174, "trades": 391, "taker_buy_base": 407359.66, "taker_buy_quote": 82402.53577 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 322899.37, "close_time": 1774090799999, "quote_volume": 64917.19268, "trades": 232, "taker_buy_base": 113312.54, "taker_buy_quote": 22790.58316 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 552298.74, "close_time": 1774094399999, "quote_volume": 110460.8858, "trades": 288, "taker_buy_base": 291478.63, "taker_buy_quote": 58298.03084 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 194907.18, "close_time": 1774097999999, "quote_volume": 38742.88391, "trades": 181, "taker_buy_base": 106559.79, "taker_buy_quote": 21177.66686 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 876944.35, "close_time": 1774101599999, "quote_volume": 174528.34019, "trades": 450, "taker_buy_base": 461842.97, "taker_buy_quote": 91929.33841 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 704435.37, "close_time": 1774105199999, "quote_volume": 141213.85337, "trades": 337, "taker_buy_base": 385560.32, "taker_buy_quote": 77319.82744 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2, "high": 0.205, "low": 0.2, "close": 0.205, "volume": 864654.89, "close_time": 1774108799999, "quote_volume": 175277.70495, "trades": 537, "taker_buy_base": 505417.54, "taker_buy_quote": 102483.21356 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.205, "high": 0.206, "low": 0.201, "close": 0.202, "volume": 1105853.53, "close_time": 1774112399999, "quote_volume": 224896.06662, "trades": 566, "taker_buy_base": 477044.8, "taker_buy_quote": 97062.32537 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 151104.21, "close_time": 1774115999999, "quote_volume": 30646.69085, "trades": 73, "taker_buy_base": 68248.16, "taker_buy_quote": 13854.49902 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 273551.0, "close_time": 1774119599999, "quote_volume": 55256.60383, "trades": 116, "taker_buy_base": 145824.46, "taker_buy_quote": 29463.39023 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 594860.93, "close_time": 1774123199999, "quote_volume": 119530.43226, "trades": 453, "taker_buy_base": 271304.91, "taker_buy_quote": 54540.18836 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 126282.16, "close_time": 1774126799999, "quote_volume": 25392.55743, "trades": 67, "taker_buy_base": 92347.83, "taker_buy_quote": 18573.13729 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 163534.08, "close_time": 1774130399999, "quote_volume": 32923.41987, "trades": 105, "taker_buy_base": 38758.92, "taker_buy_quote": 7829.30184 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 163259.62, "close_time": 1774133999999, "quote_volume": 32675.52396, "trades": 102, "taker_buy_base": 70826.91, "taker_buy_quote": 14178.52629 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.199, "high": 0.199, "low": 0.191, "close": 0.193, "volume": 1664644.42, "close_time": 1774137599999, "quote_volume": 325105.02682, "trades": 1557, "taker_buy_base": 703180.19, "taker_buy_quote": 137227.32446 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.193, "volume": 2384112.85, "close_time": 1774141199999, "quote_volume": 456184.97277, "trades": 1666, "taker_buy_base": 1152272.84, "taker_buy_quote": 220407.0203 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 614066.44, "close_time": 1774144799999, "quote_volume": 118513.81159, "trades": 400, "taker_buy_base": 319697.45, "taker_buy_quote": 61716.58427 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 580863.86, "close_time": 1774148399999, "quote_volume": 113066.25002, "trades": 519, "taker_buy_base": 304637.42, "taker_buy_quote": 59330.29872 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 1247739.22, "close_time": 1774151999999, "quote_volume": 243027.80555, "trades": 795, "taker_buy_base": 564881.59, "taker_buy_quote": 110065.95897 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 289198.68, "close_time": 1774155599999, "quote_volume": 56236.28978, "trades": 179, "taker_buy_base": 158584.71, "taker_buy_quote": 30843.11511 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 123316.86, "close_time": 1774159199999, "quote_volume": 23919.28039, "trades": 74, "taker_buy_base": 60595.31, "taker_buy_quote": 11755.55075 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 718221.08, "close_time": 1774162799999, "quote_volume": 138829.05219, "trades": 564, "taker_buy_base": 405337.19, "taker_buy_quote": 78421.49579 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 739791.21, "close_time": 1774166399999, "quote_volume": 143305.97197, "trades": 453, "taker_buy_base": 286228.89, "taker_buy_quote": 55450.3029 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 587994.34, "close_time": 1774169999999, "quote_volume": 112727.71041, "trades": 532, "taker_buy_base": 289462.12, "taker_buy_quote": 55490.30505 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 169510.82, "close_time": 1774173599999, "quote_volume": 32708.17292, "trades": 108, "taker_buy_base": 75799.98, "taker_buy_quote": 14629.60232 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 760276.17, "close_time": 1774177199999, "quote_volume": 144874.56025, "trades": 386, "taker_buy_base": 222220.17, "taker_buy_quote": 42430.74507 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 579390.8, "close_time": 1774180799999, "quote_volume": 110036.66932, "trades": 430, "taker_buy_base": 338725.17, "taker_buy_quote": 64357.7823 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 303772.51, "close_time": 1774184399999, "quote_volume": 57930.34651, "trades": 190, "taker_buy_base": 200983.17, "taker_buy_quote": 38309.22766 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 338631.77, "close_time": 1774187999999, "quote_volume": 64769.00047, "trades": 300, "taker_buy_base": 154634.94, "taker_buy_quote": 29590.87057 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 295748.94, "close_time": 1774191599999, "quote_volume": 56408.57921, "trades": 210, "taker_buy_base": 137568.68, "taker_buy_quote": 26227.61972 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 328983.46, "close_time": 1774195199999, "quote_volume": 62897.10475, "trades": 197, "taker_buy_base": 126461.82, "taker_buy_quote": 24222.14852 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 259021.68, "close_time": 1774198799999, "quote_volume": 49346.18434, "trades": 162, "taker_buy_base": 120585.74, "taker_buy_quote": 22982.19176 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 156373.38, "close_time": 1774202399999, "quote_volume": 29727.04813, "trades": 114, "taker_buy_base": 67055.26, "taker_buy_quote": 12756.60533 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 309315.38, "close_time": 1774205999999, "quote_volume": 58618.56189, "trades": 246, "taker_buy_base": 127808.21, "taker_buy_quote": 24227.29274 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 195277.62, "close_time": 1774209599999, "quote_volume": 36554.74436, "trades": 176, "taker_buy_base": 95493.87, "taker_buy_quote": 17895.8506 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 52492.92, "close_time": 1774213199999, "quote_volume": 9817.44667, "trades": 52, "taker_buy_base": 3424.55, "taker_buy_quote": 641.79474 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.187, "high": 0.187, "low": 0.183, "close": 0.186, "volume": 1210840.04, "close_time": 1774216799999, "quote_volume": 223662.92223, "trades": 752, "taker_buy_base": 546308.17, "taker_buy_quote": 100967.84357 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 641791.91, "close_time": 1774220399999, "quote_volume": 119820.39197, "trades": 413, "taker_buy_base": 354351.48, "taker_buy_quote": 66192.74218 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 436398.92, "close_time": 1774223999999, "quote_volume": 81754.22338, "trades": 321, "taker_buy_base": 212124.25, "taker_buy_quote": 39737.06242 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 853219.49, "close_time": 1774227599999, "quote_volume": 160018.26628, "trades": 578, "taker_buy_base": 464756.09, "taker_buy_quote": 87137.634 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 720213.46, "close_time": 1774231199999, "quote_volume": 136118.79198, "trades": 415, "taker_buy_base": 391205.08, "taker_buy_quote": 73940.12195 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 807939.96, "close_time": 1774234799999, "quote_volume": 152850.00713, "trades": 334, "taker_buy_base": 425051.19, "taker_buy_quote": 80475.33305 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 617730.31, "close_time": 1774238399999, "quote_volume": 116372.06579, "trades": 391, "taker_buy_base": 287129.36, "taker_buy_quote": 54095.69189 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 216731.45, "close_time": 1774241999999, "quote_volume": 40744.65362, "trades": 103, "taker_buy_base": 115886.07, "taker_buy_quote": 21791.26376 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 1013764.1, "close_time": 1774245599999, "quote_volume": 190994.14767, "trades": 523, "taker_buy_base": 508797.89, "taker_buy_quote": 95934.52209 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 1482759.98, "close_time": 1774249199999, "quote_volume": 276970.86827, "trades": 761, "taker_buy_base": 689045.75, "taker_buy_quote": 128669.3189 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 1794336.08, "close_time": 1774252799999, "quote_volume": 335689.74957, "trades": 1047, "taker_buy_base": 961696.29, "taker_buy_quote": 179933.57476 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 454114.85, "close_time": 1774256399999, "quote_volume": 85005.15827, "trades": 337, "taker_buy_base": 253407.23, "taker_buy_quote": 47474.01 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 771248.13, "close_time": 1774259999999, "quote_volume": 143590.87545, "trades": 579, "taker_buy_base": 378015.87, "taker_buy_quote": 70425.45364 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 396484.84, "close_time": 1774263599999, "quote_volume": 74145.02515, "trades": 251, "taker_buy_base": 193993.61, "taker_buy_quote": 36282.03801 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.187, "high": 0.2, "low": 0.187, "close": 0.195, "volume": 4435622.1, "close_time": 1774267199999, "quote_volume": 869041.93614, "trades": 2368, "taker_buy_base": 2317182.88, "taker_buy_quote": 452852.15512 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 1264041.33, "close_time": 1774270799999, "quote_volume": 246541.89177, "trades": 654, "taker_buy_base": 598909.1, "taker_buy_quote": 116904.17479 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 869978.87, "close_time": 1774274399999, "quote_volume": 170782.11541, "trades": 574, "taker_buy_base": 463706.7, "taker_buy_quote": 91053.94195 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 829165.37, "close_time": 1774277999999, "quote_volume": 163229.54713, "trades": 503, "taker_buy_base": 352166.41, "taker_buy_quote": 69397.30734 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.197, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 1151517.7, "close_time": 1774281599999, "quote_volume": 224973.35356, "trades": 547, "taker_buy_base": 568741.79, "taker_buy_quote": 111136.21498 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 543237.26, "close_time": 1774285199999, "quote_volume": 104890.61755, "trades": 332, "taker_buy_base": 316008.48, "taker_buy_quote": 61054.16139 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 612538.77, "close_time": 1774288799999, "quote_volume": 119142.8092, "trades": 323, "taker_buy_base": 313408.85, "taker_buy_quote": 60953.5926 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 656489.76, "close_time": 1774292399999, "quote_volume": 128273.27993, "trades": 250, "taker_buy_base": 302630.47, "taker_buy_quote": 59193.44564 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 582267.28, "close_time": 1774295999999, "quote_volume": 114112.11265, "trades": 295, "taker_buy_base": 228543.5, "taker_buy_quote": 44809.07418 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.199, "volume": 377532.66, "close_time": 1774299599999, "quote_volume": 74460.20529, "trades": 181, "taker_buy_base": 240918.62, "taker_buy_quote": 47510.23286 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 1722777.15, "close_time": 1774303199999, "quote_volume": 341862.79835, "trades": 709, "taker_buy_base": 824281.83, "taker_buy_quote": 164024.1444 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 552250.74, "close_time": 1774306799999, "quote_volume": 109411.39457, "trades": 221, "taker_buy_base": 257488.69, "taker_buy_quote": 51060.11175 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 592289.86, "close_time": 1774310399999, "quote_volume": 116541.55217, "trades": 300, "taker_buy_base": 263647.01, "taker_buy_quote": 51888.50765 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 900946.95, "close_time": 1774313999999, "quote_volume": 175913.43276, "trades": 593, "taker_buy_base": 406597.57, "taker_buy_quote": 79430.65227 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 318934.4, "close_time": 1774317599999, "quote_volume": 61838.20114, "trades": 199, "taker_buy_base": 154330.84, "taker_buy_quote": 29921.91179 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 654602.47, "close_time": 1774321199999, "quote_volume": 126992.07503, "trades": 384, "taker_buy_base": 346218.37, "taker_buy_quote": 67179.47541 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 123410.99, "close_time": 1774324799999, "quote_volume": 23942.60415, "trades": 64, "taker_buy_base": 64209.54, "taker_buy_quote": 12457.64126 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 145805.44, "close_time": 1774328399999, "quote_volume": 28359.11632, "trades": 88, "taker_buy_base": 38686.99, "taker_buy_quote": 7532.70428 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 496939.72, "close_time": 1774331999999, "quote_volume": 96705.01053, "trades": 219, "taker_buy_base": 213427.14, "taker_buy_quote": 41525.20921 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.197, "volume": 619190.04, "close_time": 1774335599999, "quote_volume": 121239.7681, "trades": 340, "taker_buy_base": 330532.9, "taker_buy_quote": 64829.50627 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 657185.26, "close_time": 1774339199999, "quote_volume": 130786.00637, "trades": 395, "taker_buy_base": 415263.44, "taker_buy_quote": 82669.71835 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 320722.7, "close_time": 1774342799999, "quote_volume": 64150.38601, "trades": 211, "taker_buy_base": 153974.09, "taker_buy_quote": 30838.30872 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 430726.24, "close_time": 1774346399999, "quote_volume": 85807.02647, "trades": 244, "taker_buy_base": 194521.43, "taker_buy_quote": 38762.68515 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 478625.13, "close_time": 1774349999999, "quote_volume": 94354.12897, "trades": 265, "taker_buy_base": 133431.6, "taker_buy_quote": 26314.24618 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 701051.74, "close_time": 1774353599999, "quote_volume": 137592.09531, "trades": 506, "taker_buy_base": 323419.53, "taker_buy_quote": 63508.7889 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 100058.47, "close_time": 1774357199999, "quote_volume": 19611.83877, "trades": 116, "taker_buy_base": 48927.91, "taker_buy_quote": 9590.24901 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.196, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 728158.56, "close_time": 1774360799999, "quote_volume": 141907.87208, "trades": 589, "taker_buy_base": 359058.64, "taker_buy_quote": 69962.93696 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 1072554.8, "close_time": 1774364399999, "quote_volume": 209435.21425, "trades": 705, "taker_buy_base": 569177.15, "taker_buy_quote": 111227.77588 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 1370415.81, "close_time": 1774367999999, "quote_volume": 270445.96314, "trades": 779, "taker_buy_base": 634677.25, "taker_buy_quote": 125287.72242 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 213804.72, "close_time": 1774371599999, "quote_volume": 41742.22794, "trades": 279, "taker_buy_base": 80721.5, "taker_buy_quote": 15776.0651 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 416941.59, "close_time": 1774375199999, "quote_volume": 80635.40219, "trades": 302, "taker_buy_base": 253191.02, "taker_buy_quote": 48958.35945 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 551581.84, "close_time": 1774378799999, "quote_volume": 107149.48385, "trades": 374, "taker_buy_base": 279109.87, "taker_buy_quote": 54224.62 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 204155.78, "close_time": 1774382399999, "quote_volume": 39604.45336, "trades": 124, "taker_buy_base": 52256.42, "taker_buy_quote": 10138.82596 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.193, "high": 0.198, "low": 0.193, "close": 0.197, "volume": 549379.47, "close_time": 1774385999999, "quote_volume": 108001.69495, "trades": 550, "taker_buy_base": 285314.43, "taker_buy_quote": 56094.72783 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 349270.56, "close_time": 1774389599999, "quote_volume": 68928.65467, "trades": 315, "taker_buy_base": 148571.89, "taker_buy_quote": 29335.33265 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 320624.56, "close_time": 1774393199999, "quote_volume": 63480.13603, "trades": 238, "taker_buy_base": 162522.87, "taker_buy_quote": 32187.82357 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 308504.95, "close_time": 1774396799999, "quote_volume": 61092.93428, "trades": 199, "taker_buy_base": 159363.96, "taker_buy_quote": 31565.07286 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 361248.15, "close_time": 1774400399999, "quote_volume": 71852.09367, "trades": 210, "taker_buy_base": 217378.91, "taker_buy_quote": 43284.54018 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 551978.46, "close_time": 1774403999999, "quote_volume": 110768.89009, "trades": 364, "taker_buy_base": 282199.07, "taker_buy_quote": 56700.86421 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 680963.49, "close_time": 1774407599999, "quote_volume": 135888.14149, "trades": 313, "taker_buy_base": 299445.18, "taker_buy_quote": 59748.14179 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 190470.63, "close_time": 1774411199999, "quote_volume": 37970.04883, "trades": 104, "taker_buy_base": 80550.51, "taker_buy_quote": 16056.15251 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 143532.47, "close_time": 1774414799999, "quote_volume": 28776.78119, "trades": 93, "taker_buy_base": 91277.84, "taker_buy_quote": 18284.41406 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 494670.07, "close_time": 1774418399999, "quote_volume": 98836.62259, "trades": 295, "taker_buy_base": 290476.77, "taker_buy_quote": 58067.00031 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 356213.89, "close_time": 1774421999999, "quote_volume": 70955.72756, "trades": 197, "taker_buy_base": 133433.84, "taker_buy_quote": 26622.954 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 560810.22, "close_time": 1774425599999, "quote_volume": 112821.21646, "trades": 257, "taker_buy_base": 338345.79, "taker_buy_quote": 68068.25656 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 1020891.33, "close_time": 1774429199999, "quote_volume": 206531.01666, "trades": 536, "taker_buy_base": 616090.75, "taker_buy_quote": 124679.54572 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 212768.35, "close_time": 1774432799999, "quote_volume": 43042.38133, "trades": 150, "taker_buy_base": 153358.15, "taker_buy_quote": 31041.61067 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 440284.35, "close_time": 1774436399999, "quote_volume": 88853.67572, "trades": 251, "taker_buy_base": 153187.52, "taker_buy_quote": 30970.06363 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.204, "volume": 727201.02, "close_time": 1774439999999, "quote_volume": 147008.27297, "trades": 333, "taker_buy_base": 418031.16, "taker_buy_quote": 84619.48545 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 991603.93, "close_time": 1774443599999, "quote_volume": 200761.99469, "trades": 474, "taker_buy_base": 455352.3, "taker_buy_quote": 92255.29923 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 467527.87, "close_time": 1774447199999, "quote_volume": 94813.84899, "trades": 308, "taker_buy_base": 207774.01, "taker_buy_quote": 42174.81747 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 714432.57, "close_time": 1774450799999, "quote_volume": 144157.37303, "trades": 469, "taker_buy_base": 322469.86, "taker_buy_quote": 65093.24145 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.202, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 1058020.33, "close_time": 1774454399999, "quote_volume": 212379.55126, "trades": 694, "taker_buy_base": 503271.66, "taker_buy_quote": 101011.21806 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 1103536.9, "close_time": 1774457999999, "quote_volume": 222285.35026, "trades": 529, "taker_buy_base": 510576.98, "taker_buy_quote": 103066.02245 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 396549.02, "close_time": 1774461599999, "quote_volume": 80074.38489, "trades": 201, "taker_buy_base": 192440.58, "taker_buy_quote": 38872.53606 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 1544967.86, "close_time": 1774465199999, "quote_volume": 309071.85801, "trades": 915, "taker_buy_base": 568059.63, "taker_buy_quote": 113717.5939 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 133499.38, "close_time": 1774468799999, "quote_volume": 26591.59369, "trades": 132, "taker_buy_base": 25217.07, "taker_buy_quote": 5043.414 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 751593.94, "close_time": 1774472399999, "quote_volume": 149026.88587, "trades": 621, "taker_buy_base": 391664.9, "taker_buy_quote": 77692.86953 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 308925.04, "close_time": 1774475999999, "quote_volume": 61166.09921, "trades": 263, "taker_buy_base": 189992.9, "taker_buy_quote": 37626.49612 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 882941.83, "close_time": 1774479599999, "quote_volume": 175521.11834, "trades": 642, "taker_buy_base": 528921.63, "taker_buy_quote": 105138.96188 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 354967.49, "close_time": 1774483199999, "quote_volume": 70642.59373, "trades": 151, "taker_buy_base": 137785.34, "taker_buy_quote": 27423.34588 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 228288.99, "close_time": 1774486799999, "quote_volume": 45414.32048, "trades": 118, "taker_buy_base": 83052.24, "taker_buy_quote": 16529.59894 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 159087.97, "close_time": 1774490399999, "quote_volume": 31566.33911, "trades": 109, "taker_buy_base": 82906.92, "taker_buy_quote": 16438.41016 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 435403.31, "close_time": 1774493999999, "quote_volume": 85904.9708, "trades": 343, "taker_buy_base": 220285.67, "taker_buy_quote": 43486.30354 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 724682.68, "close_time": 1774497599999, "quote_volume": 142452.93275, "trades": 372, "taker_buy_base": 310832.86, "taker_buy_quote": 61136.02896 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 136104.55, "close_time": 1774501199999, "quote_volume": 26542.63469, "trades": 155, "taker_buy_base": 35517.93, "taker_buy_quote": 6928.24379 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 392883.41, "close_time": 1774504799999, "quote_volume": 76096.00577, "trades": 285, "taker_buy_base": 181265.6, "taker_buy_quote": 35101.53213 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 982376.51, "close_time": 1774508399999, "quote_volume": 188887.03675, "trades": 455, "taker_buy_base": 393039.56, "taker_buy_quote": 75598.67587 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 94544.61, "close_time": 1774511999999, "quote_volume": 18156.5436, "trades": 86, "taker_buy_base": 31909.53, "taker_buy_quote": 6130.60824 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 248379.99, "close_time": 1774515599999, "quote_volume": 47686.51837, "trades": 176, "taker_buy_base": 144227.14, "taker_buy_quote": 27702.59804 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 1651933.83, "close_time": 1774519199999, "quote_volume": 315056.05018, "trades": 1306, "taker_buy_base": 908099.25, "taker_buy_quote": 173290.53718 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 1064102.79, "close_time": 1774522799999, "quote_volume": 201066.72554, "trades": 1317, "taker_buy_base": 596467.36, "taker_buy_quote": 112743.61342 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 541802.24, "close_time": 1774526399999, "quote_volume": 102384.61587, "trades": 451, "taker_buy_base": 195907.32, "taker_buy_quote": 37028.83285 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 289065.25, "close_time": 1774529999999, "quote_volume": 54298.49636, "trades": 150, "taker_buy_base": 59591.49, "taker_buy_quote": 11204.05695 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.187, "high": 0.191, "low": 0.187, "close": 0.189, "volume": 1391563.76, "close_time": 1774533599999, "quote_volume": 263148.34657, "trades": 691, "taker_buy_base": 784952.64, "taker_buy_quote": 148603.72477 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 540747.15, "close_time": 1774537199999, "quote_volume": 102263.54102, "trades": 343, "taker_buy_base": 262822.62, "taker_buy_quote": 49724.00269 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 209908.69, "close_time": 1774540799999, "quote_volume": 39305.5728, "trades": 207, "taker_buy_base": 77647.3, "taker_buy_quote": 14550.72692 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 245006.52, "close_time": 1774544399999, "quote_volume": 45801.4181, "trades": 171, "taker_buy_base": 122366.09, "taker_buy_quote": 22883.56621 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 1472174.04, "close_time": 1774547999999, "quote_volume": 273233.55731, "trades": 525, "taker_buy_base": 383778.45, "taker_buy_quote": 71313.86439 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 298680.02, "close_time": 1774551599999, "quote_volume": 55161.16477, "trades": 222, "taker_buy_base": 168173.4, "taker_buy_quote": 31052.18349 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 565939.06, "close_time": 1774555199999, "quote_volume": 104323.7468, "trades": 344, "taker_buy_base": 232487.96, "taker_buy_quote": 42900.38637 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.184, "high": 0.189, "low": 0.184, "close": 0.186, "volume": 923896.97, "close_time": 1774558799999, "quote_volume": 172943.06816, "trades": 673, "taker_buy_base": 499118.34, "taker_buy_quote": 93357.85461 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 197107.08, "close_time": 1774562399999, "quote_volume": 36846.1103, "trades": 191, "taker_buy_base": 79532.3, "taker_buy_quote": 14872.5401 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 119020.14, "close_time": 1774565999999, "quote_volume": 22173.92931, "trades": 114, "taker_buy_base": 51495.86, "taker_buy_quote": 9614.41323 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 634304.79, "close_time": 1774569599999, "quote_volume": 118183.76373, "trades": 383, "taker_buy_base": 385857.89, "taker_buy_quote": 71918.48619 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 726407.01, "close_time": 1774573199999, "quote_volume": 135799.24867, "trades": 547, "taker_buy_base": 302857.85, "taker_buy_quote": 56638.01125 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 163686.68, "close_time": 1774576799999, "quote_volume": 30516.40758, "trades": 114, "taker_buy_base": 60753.92, "taker_buy_quote": 11339.00704 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 85657.36, "close_time": 1774580399999, "quote_volume": 15933.49362, "trades": 103, "taker_buy_base": 41309.42, "taker_buy_quote": 7684.77678 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 316151.36, "close_time": 1774583999999, "quote_volume": 58816.15508, "trades": 262, "taker_buy_base": 140724.06, "taker_buy_quote": 26186.77228 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 691044.8, "close_time": 1774587599999, "quote_volume": 127841.57078, "trades": 490, "taker_buy_base": 327908.35, "taker_buy_quote": 60667.65106 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 109115.45, "close_time": 1774591199999, "quote_volume": 20191.9764, "trades": 100, "taker_buy_base": 52371.5, "taker_buy_quote": 9694.34565 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 297987.2, "close_time": 1774594799999, "quote_volume": 55096.56928, "trades": 192, "taker_buy_base": 154326.06, "taker_buy_quote": 28550.54939 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 720615.69, "close_time": 1774598399999, "quote_volume": 133341.00123, "trades": 353, "taker_buy_base": 225640.52, "taker_buy_quote": 41777.05545 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 1192301.03, "close_time": 1774601999999, "quote_volume": 220124.50089, "trades": 503, "taker_buy_base": 545107.11, "taker_buy_quote": 100674.3827 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 630357.31, "close_time": 1774605599999, "quote_volume": 115470.10816, "trades": 279, "taker_buy_base": 248741.88, "taker_buy_quote": 45540.10224 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.184, "high": 0.184, "low": 0.179, "close": 0.18, "volume": 1483074.45, "close_time": 1774609199999, "quote_volume": 268932.73582, "trades": 784, "taker_buy_base": 754829.8, "taker_buy_quote": 136932.88375 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 878950.3, "close_time": 1774612799999, "quote_volume": 158443.17705, "trades": 412, "taker_buy_base": 500062.93, "taker_buy_quote": 90262.40643 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 889109.39, "close_time": 1774616399999, "quote_volume": 159008.07927, "trades": 321, "taker_buy_base": 264868.61, "taker_buy_quote": 47415.67403 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 557218.21, "close_time": 1774619999999, "quote_volume": 99172.87079, "trades": 384, "taker_buy_base": 269379.31, "taker_buy_quote": 47979.0748 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 1192641.96, "close_time": 1774623599999, "quote_volume": 212932.6166, "trades": 573, "taker_buy_base": 623717.98, "taker_buy_quote": 111374.97504 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 818785.89, "close_time": 1774627199999, "quote_volume": 146964.6093, "trades": 382, "taker_buy_base": 392085.98, "taker_buy_quote": 70390.89992 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 535104.07, "close_time": 1774630799999, "quote_volume": 95294.10181, "trades": 242, "taker_buy_base": 309248.71, "taker_buy_quote": 55087.28029 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 461174.98, "close_time": 1774634399999, "quote_volume": 82526.20767, "trades": 231, "taker_buy_base": 203864.95, "taker_buy_quote": 36491.92605 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 544371.89, "close_time": 1774637999999, "quote_volume": 96876.84128, "trades": 200, "taker_buy_base": 261577.57, "taker_buy_quote": 46628.59214 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 1019481.24, "close_time": 1774641599999, "quote_volume": 180028.31876, "trades": 424, "taker_buy_base": 338487.18, "taker_buy_quote": 59921.92849 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 278922.75, "close_time": 1774645199999, "quote_volume": 49378.47862, "trades": 148, "taker_buy_base": 114445.07, "taker_buy_quote": 20268.30603 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 91945.68, "close_time": 1774648799999, "quote_volume": 16302.42532, "trades": 73, "taker_buy_base": 71286.55, "taker_buy_quote": 12648.05753 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 411243.83, "close_time": 1774652399999, "quote_volume": 72366.68185, "trades": 289, "taker_buy_base": 199957.97, "taker_buy_quote": 35212.4904 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 700157.09, "close_time": 1774655999999, "quote_volume": 122464.62252, "trades": 404, "taker_buy_base": 388620.11, "taker_buy_quote": 68008.6621 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 242979.38, "close_time": 1774659599999, "quote_volume": 42413.93029, "trades": 209, "taker_buy_base": 105641.36, "taker_buy_quote": 18487.238 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 587243.43, "close_time": 1774663199999, "quote_volume": 101666.22068, "trades": 299, "taker_buy_base": 347357.04, "taker_buy_quote": 60141.78483 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 296225.55, "close_time": 1774666799999, "quote_volume": 50990.3728, "trades": 162, "taker_buy_base": 117434.02, "taker_buy_quote": 20208.37471 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 174270.3, "close_time": 1774670399999, "quote_volume": 29822.85326, "trades": 195, "taker_buy_base": 100101.16, "taker_buy_quote": 17139.93032 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 655141.93, "close_time": 1774673999999, "quote_volume": 112687.3632, "trades": 290, "taker_buy_base": 346096.31, "taker_buy_quote": 59534.40996 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 517060.55, "close_time": 1774677599999, "quote_volume": 89301.68367, "trades": 301, "taker_buy_base": 290913.94, "taker_buy_quote": 50252.92742 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 990287.23, "close_time": 1774681199999, "quote_volume": 171165.58566, "trades": 584, "taker_buy_base": 457548.45, "taker_buy_quote": 79097.61083 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 963088.83, "close_time": 1774684799999, "quote_volume": 165348.1401, "trades": 1371, "taker_buy_base": 235465.08, "taker_buy_quote": 40518.55491 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.174, "volume": 830907.08, "close_time": 1774688399999, "quote_volume": 143613.0365, "trades": 437, "taker_buy_base": 475732.01, "taker_buy_quote": 82260.89497 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 323705.46, "close_time": 1774691999999, "quote_volume": 56260.97228, "trades": 123, "taker_buy_base": 160290.42, "taker_buy_quote": 27890.53308 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 207731.56, "close_time": 1774695599999, "quote_volume": 36210.32333, "trades": 152, "taker_buy_base": 72629.97, "taker_buy_quote": 12674.85167 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 203599.12, "close_time": 1774699199999, "quote_volume": 35422.38191, "trades": 147, "taker_buy_base": 125852.71, "taker_buy_quote": 21898.42868 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 391780.6, "close_time": 1774702799999, "quote_volume": 67877.46947, "trades": 210, "taker_buy_base": 197483.19, "taker_buy_quote": 34242.9204 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 1223810.35, "close_time": 1774706399999, "quote_volume": 213284.06764, "trades": 776, "taker_buy_base": 597411.72, "taker_buy_quote": 104150.85234 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 856269.97, "close_time": 1774709999999, "quote_volume": 148900.49785, "trades": 321, "taker_buy_base": 392710.69, "taker_buy_quote": 68298.6243 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 636237.9, "close_time": 1774713599999, "quote_volume": 110819.79707, "trades": 241, "taker_buy_base": 330720.76, "taker_buy_quote": 57596.68987 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 370081.22, "close_time": 1774717199999, "quote_volume": 64398.7517, "trades": 256, "taker_buy_base": 213851.56, "taker_buy_quote": 37214.79086 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 342991.48, "close_time": 1774720799999, "quote_volume": 59608.20985, "trades": 252, "taker_buy_base": 166317.47, "taker_buy_quote": 28897.27301 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 493652.48, "close_time": 1774724399999, "quote_volume": 86337.65476, "trades": 220, "taker_buy_base": 248949.75, "taker_buy_quote": 43574.69033 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 104783.55, "close_time": 1774727999999, "quote_volume": 18347.45668, "trades": 59, "taker_buy_base": 18289.02, "taker_buy_quote": 3212.49123 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 553474.99, "close_time": 1774731599999, "quote_volume": 97135.74961, "trades": 331, "taker_buy_base": 273049.26, "taker_buy_quote": 47955.56018 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.175, "high": 0.175, "low": 0.171, "close": 0.171, "volume": 528210.68, "close_time": 1774735199999, "quote_volume": 91305.56679, "trades": 334, "taker_buy_base": 213514.99, "taker_buy_quote": 36894.9798 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 48690.3, "close_time": 1774738799999, "quote_volume": 8373.24869, "trades": 33, "taker_buy_base": 47207.39, "taker_buy_quote": 8119.67108 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.172, "high": 0.172, "low": 0.168, "close": 0.168, "volume": 1199968.95, "close_time": 1774742399999, "quote_volume": 204366.04887, "trades": 753, "taker_buy_base": 563743.0, "taker_buy_quote": 96176.43811 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 311939.68, "close_time": 1774745999999, "quote_volume": 52724.59626, "trades": 156, "taker_buy_base": 189228.78, "taker_buy_quote": 31987.33224 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 281470.69, "close_time": 1774749599999, "quote_volume": 47863.76091, "trades": 170, "taker_buy_base": 139404.87, "taker_buy_quote": 23713.32821 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 63508.84, "close_time": 1774753199999, "quote_volume": 10850.26181, "trades": 24, "taker_buy_base": 53759.01, "taker_buy_quote": 9192.79071 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 299185.17, "close_time": 1774756799999, "quote_volume": 51171.46671, "trades": 181, "taker_buy_base": 150578.43, "taker_buy_quote": 25762.71417 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 755015.7, "close_time": 1774760399999, "quote_volume": 129853.2598, "trades": 289, "taker_buy_base": 426847.5, "taker_buy_quote": 73515.83559 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 169754.18, "close_time": 1774763999999, "quote_volume": 29045.6752, "trades": 79, "taker_buy_base": 106602.47, "taker_buy_quote": 18246.73279 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 74086.29, "close_time": 1774767599999, "quote_volume": 12674.68671, "trades": 60, "taker_buy_base": 5931.12, "taker_buy_quote": 1020.15264 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 193437.01, "close_time": 1774771199999, "quote_volume": 32973.76256, "trades": 197, "taker_buy_base": 56224.89, "taker_buy_quote": 9560.14527 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 256739.79, "close_time": 1774774799999, "quote_volume": 43683.30287, "trades": 110, "taker_buy_base": 127194.41, "taker_buy_quote": 21665.73373 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 492372.54, "close_time": 1774778399999, "quote_volume": 84116.32806, "trades": 207, "taker_buy_base": 196773.01, "taker_buy_quote": 33654.113 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 473891.58, "close_time": 1774781999999, "quote_volume": 80481.84057, "trades": 206, "taker_buy_base": 209534.7, "taker_buy_quote": 35621.24127 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 627780.98, "close_time": 1774785599999, "quote_volume": 106520.29555, "trades": 235, "taker_buy_base": 249301.69, "taker_buy_quote": 42381.96082 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.17, "high": 0.171, "low": 0.168, "close": 0.17, "volume": 377366.86, "close_time": 1774789199999, "quote_volume": 64000.86261, "trades": 219, "taker_buy_base": 204601.2, "taker_buy_quote": 34684.29948 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 826727.37, "close_time": 1774792799999, "quote_volume": 139600.70555, "trades": 389, "taker_buy_base": 366876.11, "taker_buy_quote": 61984.06486 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 236298.52, "close_time": 1774796399999, "quote_volume": 39930.42777, "trades": 116, "taker_buy_base": 111359.72, "taker_buy_quote": 18828.17066 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 138153.54, "close_time": 1774799999999, "quote_volume": 23363.24736, "trades": 45, "taker_buy_base": 78942.58, "taker_buy_quote": 13356.59512 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 439803.67, "close_time": 1774803599999, "quote_volume": 74644.25969, "trades": 205, "taker_buy_base": 212715.67, "taker_buy_quote": 36118.80934 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 674121.24, "close_time": 1774807199999, "quote_volume": 113718.42626, "trades": 458, "taker_buy_base": 443341.72, "taker_buy_quote": 74813.95932 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 641591.46, "close_time": 1774810799999, "quote_volume": 108617.3619, "trades": 329, "taker_buy_base": 247276.85, "taker_buy_quote": 41912.81293 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 178989.55, "close_time": 1774814399999, "quote_volume": 30201.48829, "trades": 162, "taker_buy_base": 33034.7, "taker_buy_quote": 5586.32148 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 337094.75, "close_time": 1774817999999, "quote_volume": 56928.90715, "trades": 203, "taker_buy_base": 157691.78, "taker_buy_quote": 26664.91781 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 634378.73, "close_time": 1774821599999, "quote_volume": 107252.50472, "trades": 303, "taker_buy_base": 366758.85, "taker_buy_quote": 62025.07613 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.169, "high": 0.169, "low": 0.163, "close": 0.167, "volume": 1463783.96, "close_time": 1774825199999, "quote_volume": 243113.1341, "trades": 743, "taker_buy_base": 679947.54, "taker_buy_quote": 112916.103 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1194847.48, "close_time": 1774828799999, "quote_volume": 200115.71005, "trades": 582, "taker_buy_base": 538626.13, "taker_buy_quote": 90200.06371 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.167, "high": 0.171, "low": 0.167, "close": 0.17, "volume": 653715.97, "close_time": 1774832399999, "quote_volume": 110556.74237, "trades": 464, "taker_buy_base": 370813.62, "taker_buy_quote": 62678.06207 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.172, "volume": 196046.58, "close_time": 1774835999999, "quote_volume": 33468.90766, "trades": 139, "taker_buy_base": 99318.87, "taker_buy_quote": 16956.89335 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 292399.14, "close_time": 1774839599999, "quote_volume": 50300.45695, "trades": 203, "taker_buy_base": 124965.62, "taker_buy_quote": 21494.35388 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 242442.4, "close_time": 1774843199999, "quote_volume": 41868.4725, "trades": 165, "taker_buy_base": 100217.71, "taker_buy_quote": 17311.29994 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 94406.42, "close_time": 1774846799999, "quote_volume": 16384.13429, "trades": 81, "taker_buy_base": 79235.29, "taker_buy_quote": 13756.24254 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 299290.62, "close_time": 1774850399999, "quote_volume": 51857.73105, "trades": 187, "taker_buy_base": 77714.67, "taker_buy_quote": 13509.88234 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 28953.57, "close_time": 1774853999999, "quote_volume": 4971.84459, "trades": 24, "taker_buy_base": 8811.46, "taker_buy_quote": 1515.57112 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.172, "high": 0.174, "low": 0.17, "close": 0.173, "volume": 526455.11, "close_time": 1774857599999, "quote_volume": 90508.73619, "trades": 446, "taker_buy_base": 268701.79, "taker_buy_quote": 46229.2936 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 521779.63, "close_time": 1774861199999, "quote_volume": 90787.86424, "trades": 254, "taker_buy_base": 137096.87, "taker_buy_quote": 23856.87454 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 284919.42, "close_time": 1774864799999, "quote_volume": 49367.65035, "trades": 200, "taker_buy_base": 94440.52, "taker_buy_quote": 16396.81678 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 120530.25, "close_time": 1774868399999, "quote_volume": 20723.53575, "trades": 104, "taker_buy_base": 64134.07, "taker_buy_quote": 11031.06004 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 866202.5, "close_time": 1774871999999, "quote_volume": 149029.97225, "trades": 568, "taker_buy_base": 463489.06, "taker_buy_quote": 79758.08837 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 258030.26, "close_time": 1774875599999, "quote_volume": 44406.16726, "trades": 127, "taker_buy_base": 24962.54, "taker_buy_quote": 4318.51942 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.17, "volume": 668376.56, "close_time": 1774879199999, "quote_volume": 114874.65521, "trades": 436, "taker_buy_base": 318273.19, "taker_buy_quote": 54691.4671 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 635584.21, "close_time": 1774882799999, "quote_volume": 107856.01011, "trades": 315, "taker_buy_base": 276263.43, "taker_buy_quote": 46967.17934 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 449879.96, "close_time": 1774886399999, "quote_volume": 76540.40206, "trades": 294, "taker_buy_base": 206113.35, "taker_buy_quote": 35060.72855 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.171, "high": 0.171, "low": 0.168, "close": 0.168, "volume": 247576.51, "close_time": 1774889999999, "quote_volume": 42046.68119, "trades": 128, "taker_buy_base": 104306.13, "taker_buy_quote": 17743.61129 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.168, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 513286.04, "close_time": 1774893599999, "quote_volume": 86211.17541, "trades": 348, "taker_buy_base": 197574.05, "taker_buy_quote": 33195.96333 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 385890.36, "close_time": 1774897199999, "quote_volume": 64162.40396, "trades": 304, "taker_buy_base": 182475.13, "taker_buy_quote": 30334.57873 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 423233.94, "close_time": 1774900799999, "quote_volume": 69979.75488, "trades": 282, "taker_buy_base": 182110.48, "taker_buy_quote": 30125.16222 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 30919.17, "close_time": 1774904399999, "quote_volume": 5138.21833, "trades": 20, "taker_buy_base": 5636.11, "taker_buy_quote": 941.23037 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 639476.8, "close_time": 1774907999999, "quote_volume": 106687.70513, "trades": 318, "taker_buy_base": 272495.79, "taker_buy_quote": 45520.51645 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 117026.5, "close_time": 1774911599999, "quote_volume": 19413.40314, "trades": 48, "taker_buy_base": 8328.73, "taker_buy_quote": 1382.78002 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 579026.52, "close_time": 1774915199999, "quote_volume": 94613.69178, "trades": 286, "taker_buy_base": 240271.16, "taker_buy_quote": 39310.69198 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 797869.3, "close_time": 1774918799999, "quote_volume": 130495.45502, "trades": 363, "taker_buy_base": 398587.17, "taker_buy_quote": 65276.11204 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.163, "high": 0.167, "low": 0.163, "close": 0.165, "volume": 459946.55, "close_time": 1774922399999, "quote_volume": 75990.60646, "trades": 224, "taker_buy_base": 203365.59, "taker_buy_quote": 33549.41274 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 410184.49, "close_time": 1774925999999, "quote_volume": 67691.7191, "trades": 250, "taker_buy_base": 239094.78, "taker_buy_quote": 39465.74384 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 752923.79, "close_time": 1774929599999, "quote_volume": 122877.08943, "trades": 485, "taker_buy_base": 306454.44, "taker_buy_quote": 49991.39664 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 174764.67, "close_time": 1774933199999, "quote_volume": 28511.58522, "trades": 108, "taker_buy_base": 71556.29, "taker_buy_quote": 11692.20468 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 215955.56, "close_time": 1774936799999, "quote_volume": 35393.64199, "trades": 123, "taker_buy_base": 164554.57, "taker_buy_quote": 26986.94948 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 270001.65, "close_time": 1774940399999, "quote_volume": 44117.09933, "trades": 153, "taker_buy_base": 136543.66, "taker_buy_quote": 22361.15388 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 470093.68, "close_time": 1774943999999, "quote_volume": 77074.35831, "trades": 299, "taker_buy_base": 250723.83, "taker_buy_quote": 41119.38171 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 520151.52, "close_time": 1774947599999, "quote_volume": 84985.27718, "trades": 275, "taker_buy_base": 279708.1, "taker_buy_quote": 45719.34792 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.164, "high": 0.164, "low": 0.161, "close": 0.162, "volume": 813597.08, "close_time": 1774951199999, "quote_volume": 132382.14258, "trades": 609, "taker_buy_base": 370470.63, "taker_buy_quote": 60326.16026 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.161, "volume": 479075.68, "close_time": 1774954799999, "quote_volume": 77408.77482, "trades": 232, "taker_buy_base": 233942.29, "taker_buy_quote": 37809.03116 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 407464.05, "close_time": 1774958399999, "quote_volume": 66138.58811, "trades": 245, "taker_buy_base": 206262.87, "taker_buy_quote": 33520.36421 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 881185.26, "close_time": 1774961999999, "quote_volume": 143543.69655, "trades": 398, "taker_buy_base": 487547.06, "taker_buy_quote": 79496.01316 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 765430.56, "close_time": 1774965599999, "quote_volume": 124838.6049, "trades": 315, "taker_buy_base": 389497.07, "taker_buy_quote": 63591.1188 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.163, "high": 0.165, "low": 0.161, "close": 0.162, "volume": 1372236.46, "close_time": 1774969199999, "quote_volume": 224157.92718, "trades": 606, "taker_buy_base": 574949.23, "taker_buy_quote": 94077.42813 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 933143.75, "close_time": 1774972799999, "quote_volume": 153220.60088, "trades": 356, "taker_buy_base": 441747.43, "taker_buy_quote": 72566.3112 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.164, "high": 0.167, "low": 0.163, "close": 0.166, "volume": 1654203.4, "close_time": 1774976399999, "quote_volume": 273296.15097, "trades": 583, "taker_buy_base": 768294.4, "taker_buy_quote": 126945.27256 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.166, "high": 0.168, "low": 0.164, "close": 0.165, "volume": 1151379.23, "close_time": 1774979999999, "quote_volume": 191543.67036, "trades": 488, "taker_buy_base": 569076.5, "taker_buy_quote": 94655.51076 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 445771.89, "close_time": 1774983599999, "quote_volume": 73411.1623, "trades": 252, "taker_buy_base": 187247.22, "taker_buy_quote": 30869.15407 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 166212.82, "close_time": 1774987199999, "quote_volume": 27469.54158, "trades": 116, "taker_buy_base": 98186.04, "taker_buy_quote": 16245.12288 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 121082.7, "close_time": 1774990799999, "quote_volume": 20027.09738, "trades": 84, "taker_buy_base": 48451.88, "taker_buy_quote": 8043.01208 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 608860.75, "close_time": 1774994399999, "quote_volume": 100380.0636, "trades": 184, "taker_buy_base": 324310.42, "taker_buy_quote": 53511.2193 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 212214.79, "close_time": 1774997999999, "quote_volume": 34821.1942, "trades": 106, "taker_buy_base": 105554.56, "taker_buy_quote": 17328.91648 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 331391.55, "close_time": 1775001599999, "quote_volume": 54708.65058, "trades": 160, "taker_buy_base": 253996.24, "taker_buy_quote": 41942.17627 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 316114.22, "close_time": 1775005199999, "quote_volume": 52476.33588, "trades": 140, "taker_buy_base": 105016.14, "taker_buy_quote": 17434.0546 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 423511.8, "close_time": 1775008799999, "quote_volume": 70543.22077, "trades": 154, "taker_buy_base": 187579.02, "taker_buy_quote": 31243.86212 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 291648.8, "close_time": 1775012399999, "quote_volume": 48131.10532, "trades": 104, "taker_buy_base": 55463.7, "taker_buy_quote": 9162.01547 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 717843.33, "close_time": 1775015999999, "quote_volume": 118998.61874, "trades": 268, "taker_buy_base": 402182.73, "taker_buy_quote": 66671.6435 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 86162.59, "close_time": 1775019599999, "quote_volume": 14296.24936, "trades": 31, "taker_buy_base": 64628.18, "taker_buy_quote": 10731.02117 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.168, "volume": 884294.94, "close_time": 1775023199999, "quote_volume": 147501.53445, "trades": 321, "taker_buy_base": 483675.15, "taker_buy_quote": 80725.40599 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 679708.75, "close_time": 1775026799999, "quote_volume": 114366.46081, "trades": 252, "taker_buy_base": 349801.03, "taker_buy_quote": 58916.07645 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 326109.18, "close_time": 1775030399999, "quote_volume": 55106.6827, "trades": 176, "taker_buy_base": 160853.17, "taker_buy_quote": 27188.42043 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 215561.35, "close_time": 1775033999999, "quote_volume": 36289.73371, "trades": 75, "taker_buy_base": 62416.11, "taker_buy_quote": 10546.89402 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 275865.77, "close_time": 1775037599999, "quote_volume": 45968.96886, "trades": 115, "taker_buy_base": 88138.96, "taker_buy_quote": 14721.07611 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 576051.25, "close_time": 1775041199999, "quote_volume": 96197.85271, "trades": 283, "taker_buy_base": 298058.04, "taker_buy_quote": 49778.19568 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 344060.72, "close_time": 1775044799999, "quote_volume": 57460.82997, "trades": 182, "taker_buy_base": 203678.93, "taker_buy_quote": 34018.58763 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.167, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 539436.57, "close_time": 1775048399999, "quote_volume": 90631.39231, "trades": 224, "taker_buy_base": 270760.86, "taker_buy_quote": 45519.90268 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.168, "high": 0.17, "low": 0.165, "close": 0.166, "volume": 1881234.52, "close_time": 1775051999999, "quote_volume": 314375.93633, "trades": 894, "taker_buy_base": 914932.23, "taker_buy_quote": 152957.24589 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 685636.96, "close_time": 1775055599999, "quote_volume": 114175.1164, "trades": 301, "taker_buy_base": 329111.57, "taker_buy_quote": 54844.3517 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 302470.62, "close_time": 1775059199999, "quote_volume": 50192.27612, "trades": 199, "taker_buy_base": 132505.35, "taker_buy_quote": 21995.8881 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 446848.54, "close_time": 1775062799999, "quote_volume": 74193.52233, "trades": 204, "taker_buy_base": 256489.82, "taker_buy_quote": 42614.39855 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.166, "high": 0.168, "low": 0.164, "close": 0.165, "volume": 578760.41, "close_time": 1775066399999, "quote_volume": 96140.23095, "trades": 297, "taker_buy_base": 282530.08, "taker_buy_quote": 46934.95979 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 269793.88, "close_time": 1775069999999, "quote_volume": 44512.31738, "trades": 137, "taker_buy_base": 139891.48, "taker_buy_quote": 23084.5277 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 47965.54, "close_time": 1775073599999, "quote_volume": 7892.96642, "trades": 43, "taker_buy_base": 22185.85, "taker_buy_quote": 3660.82569 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 243750.45, "close_time": 1775077199999, "quote_volume": 40122.47014, "trades": 129, "taker_buy_base": 107026.75, "taker_buy_quote": 17627.85607 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 397622.81, "close_time": 1775080799999, "quote_volume": 65731.60232, "trades": 156, "taker_buy_base": 199708.41, "taker_buy_quote": 33058.22818 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 176056.29, "close_time": 1775084399999, "quote_volume": 29043.17514, "trades": 122, "taker_buy_base": 46761.35, "taker_buy_quote": 7715.62275 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 69872.6, "close_time": 1775087999999, "quote_volume": 11449.43246, "trades": 58, "taker_buy_base": 2206.68, "taker_buy_quote": 363.31085 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 380375.75, "close_time": 1775091599999, "quote_volume": 62634.28446, "trades": 180, "taker_buy_base": 230149.76, "taker_buy_quote": 37886.26991 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.165, "high": 0.165, "low": 0.16, "close": 0.161, "volume": 2522478.19, "close_time": 1775095199999, "quote_volume": 408733.75213, "trades": 1079, "taker_buy_base": 1285568.96, "taker_buy_quote": 208310.76372 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.161, "high": 0.161, "low": 0.158, "close": 0.158, "volume": 1024217.55, "close_time": 1775098799999, "quote_volume": 163343.37978, "trades": 494, "taker_buy_base": 475994.68, "taker_buy_quote": 75952.42395 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.158, "high": 0.158, "low": 0.155, "close": 0.156, "volume": 1294045.24, "close_time": 1775102399999, "quote_volume": 202563.95373, "trades": 498, "taker_buy_base": 478387.64, "taker_buy_quote": 74929.57057 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 356576.12, "close_time": 1775105999999, "quote_volume": 55725.353, "trades": 247, "taker_buy_base": 159164.37, "taker_buy_quote": 24887.17681 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.157, "high": 0.158, "low": 0.155, "close": 0.157, "volume": 996247.16, "close_time": 1775109599999, "quote_volume": 156185.64155, "trades": 439, "taker_buy_base": 519957.72, "taker_buy_quote": 81584.53585 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 544198.07, "close_time": 1775113199999, "quote_volume": 85693.26317, "trades": 242, "taker_buy_base": 339313.67, "taker_buy_quote": 53429.58167 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 404596.31, "close_time": 1775116799999, "quote_volume": 63695.47298, "trades": 185, "taker_buy_base": 177131.52, "taker_buy_quote": 27955.87128 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.158, "high": 0.158, "low": 0.155, "close": 0.157, "volume": 426998.67, "close_time": 1775120399999, "quote_volume": 66933.37768, "trades": 208, "taker_buy_base": 91309.28, "taker_buy_quote": 14309.58469 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 1284547.64, "close_time": 1775123999999, "quote_volume": 200339.94906, "trades": 589, "taker_buy_base": 588701.55, "taker_buy_quote": 92018.56275 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.154, "volume": 505465.48, "close_time": 1775127599999, "quote_volume": 78356.30045, "trades": 268, "taker_buy_base": 111509.76, "taker_buy_quote": 17318.03838 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 641207.94, "close_time": 1775131199999, "quote_volume": 99380.05695, "trades": 214, "taker_buy_base": 263295.58, "taker_buy_quote": 40812.71713 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.154, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 748607.02, "close_time": 1775134799999, "quote_volume": 115737.2058, "trades": 292, "taker_buy_base": 464829.12, "taker_buy_quote": 71883.01548 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.155, "high": 0.155, "low": 0.152, "close": 0.153, "volume": 1456865.85, "close_time": 1775138399999, "quote_volume": 223833.04466, "trades": 655, "taker_buy_base": 723041.17, "taker_buy_quote": 111074.47389 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.154, "high": 0.156, "low": 0.153, "close": 0.156, "volume": 1478916.99, "close_time": 1775141999999, "quote_volume": 228858.25481, "trades": 573, "taker_buy_base": 749927.01, "taker_buy_quote": 116120.85041 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.155, "high": 0.155, "low": 0.152, "close": 0.154, "volume": 1836638.53, "close_time": 1775145599999, "quote_volume": 283119.73571, "trades": 700, "taker_buy_base": 870767.49, "taker_buy_quote": 134310.55073 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 1452895.75, "close_time": 1775149199999, "quote_volume": 223265.90942, "trades": 546, "taker_buy_base": 672549.02, "taker_buy_quote": 103502.11012 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.153, "high": 0.155, "low": 0.152, "close": 0.153, "volume": 659623.36, "close_time": 1775152799999, "quote_volume": 101111.89075, "trades": 193, "taker_buy_base": 324276.53, "taker_buy_quote": 49705.57392 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 721268.01, "close_time": 1775156399999, "quote_volume": 110024.09872, "trades": 296, "taker_buy_base": 397912.24, "taker_buy_quote": 60687.8003 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 514781.5, "close_time": 1775159999999, "quote_volume": 78272.39704, "trades": 209, "taker_buy_base": 275490.73, "taker_buy_quote": 41905.33392 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 589143.91, "close_time": 1775163599999, "quote_volume": 90406.04197, "trades": 253, "taker_buy_base": 327359.43, "taker_buy_quote": 50205.44325 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.154, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 568248.25, "close_time": 1775167199999, "quote_volume": 86822.49666, "trades": 245, "taker_buy_base": 297611.27, "taker_buy_quote": 45433.9691 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 32381.28, "close_time": 1775170799999, "quote_volume": 4924.66039, "trades": 41, "taker_buy_base": 2705.83, "taker_buy_quote": 413.99199 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 944578.77, "close_time": 1775174399999, "quote_volume": 142778.79979, "trades": 379, "taker_buy_base": 420334.51, "taker_buy_quote": 63481.56728 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 220908.24, "close_time": 1775177999999, "quote_volume": 33362.68576, "trades": 98, "taker_buy_base": 53467.56, "taker_buy_quote": 8079.14308 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 475048.58, "close_time": 1775181599999, "quote_volume": 71734.25713, "trades": 248, "taker_buy_base": 226020.04, "taker_buy_quote": 34131.24055 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 326668.33, "close_time": 1775185199999, "quote_volume": 49633.62912, "trades": 162, "taker_buy_base": 120254.34, "taker_buy_quote": 18278.65968 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 346659.94, "close_time": 1775188799999, "quote_volume": 52462.4178, "trades": 151, "taker_buy_base": 135800.1, "taker_buy_quote": 20560.73085 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 578338.98, "close_time": 1775192399999, "quote_volume": 87349.34126, "trades": 254, "taker_buy_base": 323964.9, "taker_buy_quote": 48942.15434 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 514492.25, "close_time": 1775195999999, "quote_volume": 78092.52343, "trades": 218, "taker_buy_base": 207098.98, "taker_buy_quote": 31391.60668 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 1393987.97, "close_time": 1775199599999, "quote_volume": 211860.74523, "trades": 479, "taker_buy_base": 686369.45, "taker_buy_quote": 104330.4826 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 887368.74, "close_time": 1775203199999, "quote_volume": 134850.18848, "trades": 513, "taker_buy_base": 456229.79, "taker_buy_quote": 69359.25927 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 520688.78, "close_time": 1775206799999, "quote_volume": 79502.50853, "trades": 221, "taker_buy_base": 261476.97, "taker_buy_quote": 39953.50544 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 796087.75, "close_time": 1775210399999, "quote_volume": 121925.83498, "trades": 425, "taker_buy_base": 340612.98, "taker_buy_quote": 52184.49062 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 146101.2, "close_time": 1775213999999, "quote_volume": 22290.26474, "trades": 112, "taker_buy_base": 40455.66, "taker_buy_quote": 6158.19623 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 532678.53, "close_time": 1775217599999, "quote_volume": 81416.3755, "trades": 225, "taker_buy_base": 279458.32, "taker_buy_quote": 42757.12296 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.153, "high": 0.154, "low": 0.15, "close": 0.152, "volume": 1807468.99, "close_time": 1775221199999, "quote_volume": 274922.98377, "trades": 687, "taker_buy_base": 922457.61, "taker_buy_quote": 140363.10285 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 546902.29, "close_time": 1775224799999, "quote_volume": 82587.71219, "trades": 192, "taker_buy_base": 250537.33, "taker_buy_quote": 37839.40982 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 459596.88, "close_time": 1775228399999, "quote_volume": 69728.65953, "trades": 163, "taker_buy_base": 267041.82, "taker_buy_quote": 40583.30422 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.153, "high": 0.154, "low": 0.15, "close": 0.152, "volume": 599310.19, "close_time": 1775231999999, "quote_volume": 91005.47355, "trades": 205, "taker_buy_base": 336065.4, "taker_buy_quote": 50958.29518 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 328945.38, "close_time": 1775235599999, "quote_volume": 49775.60556, "trades": 113, "taker_buy_base": 117199.44, "taker_buy_quote": 17738.84966 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 331119.64, "close_time": 1775239199999, "quote_volume": 50035.74908, "trades": 123, "taker_buy_base": 159168.69, "taker_buy_quote": 24071.15563 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 894751.17, "close_time": 1775242799999, "quote_volume": 135287.46314, "trades": 346, "taker_buy_base": 264184.36, "taker_buy_quote": 39996.18862 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 262261.18, "close_time": 1775246399999, "quote_volume": 39601.97312, "trades": 219, "taker_buy_base": 113761.81, "taker_buy_quote": 17179.64322 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 43405.5, "close_time": 1775249999999, "quote_volume": 6567.12108, "trades": 35, "taker_buy_base": 12890.58, "taker_buy_quote": 1959.36816 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 588230.97, "close_time": 1775253599999, "quote_volume": 89540.91466, "trades": 190, "taker_buy_base": 359899.26, "taker_buy_quote": 54779.68184 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 157737.89, "close_time": 1775257199999, "quote_volume": 23864.84706, "trades": 78, "taker_buy_base": 68739.52, "taker_buy_quote": 10404.61324 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 342537.15, "close_time": 1775260799999, "quote_volume": 51709.2784, "trades": 107, "taker_buy_base": 231030.98, "taker_buy_quote": 34886.23177 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 10302.81, "close_time": 1775264399999, "quote_volume": 1558.23133, "trades": 13, "taker_buy_base": 2507.02, "taker_buy_quote": 381.06704 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 5001.96, "close_time": 1775267999999, "quote_volume": 758.84107, "trades": 13, "taker_buy_base": 3545.11, "taker_buy_quote": 538.85672 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 73555.06, "close_time": 1775271599999, "quote_volume": 11104.035, "trades": 50, "taker_buy_base": 531.15, "taker_buy_quote": 80.20365 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 426222.21, "close_time": 1775275199999, "quote_volume": 64062.06099, "trades": 186, "taker_buy_base": 310090.84, "taker_buy_quote": 46689.0888 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 71002.84, "close_time": 1775278799999, "quote_volume": 10757.93006, "trades": 58, "taker_buy_base": 36501.22, "taker_buy_quote": 5548.18544 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 570785.38, "close_time": 1775282399999, "quote_volume": 86754.80192, "trades": 179, "taker_buy_base": 281671.28, "taker_buy_quote": 42815.59172 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 368460.14, "close_time": 1775285999999, "quote_volume": 55985.88094, "trades": 124, "taker_buy_base": 167156.24, "taker_buy_quote": 25408.63441 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 320483.47, "close_time": 1775289599999, "quote_volume": 49007.13033, "trades": 124, "taker_buy_base": 155454.06, "taker_buy_quote": 23785.23229 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 74654.79, "close_time": 1775293199999, "quote_volume": 11350.7356, "trades": 46, "taker_buy_base": 7623.02, "taker_buy_quote": 1166.21091 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 52599.12, "close_time": 1775296799999, "quote_volume": 7965.2345, "trades": 20, "taker_buy_base": 22767.38, "taker_buy_quote": 3460.64176 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 823142.58, "close_time": 1775300399999, "quote_volume": 125095.21234, "trades": 255, "taker_buy_base": 479965.34, "taker_buy_quote": 72960.54203 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 155653.88, "close_time": 1775303999999, "quote_volume": 23798.28265, "trades": 79, "taker_buy_base": 106512.86, "taker_buy_quote": 16296.46758 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 17197.05, "close_time": 1775307599999, "quote_volume": 2628.89016, "trades": 11, "taker_buy_base": 14938.56, "taker_buy_quote": 2285.59968 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 573690.83, "close_time": 1775311199999, "quote_volume": 87350.22154, "trades": 175, "taker_buy_base": 162441.47, "taker_buy_quote": 24797.67964 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 818981.18, "close_time": 1775314799999, "quote_volume": 123881.72667, "trades": 244, "taker_buy_base": 406554.9, "taker_buy_quote": 61563.11681 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 457102.32, "close_time": 1775318399999, "quote_volume": 69756.0491, "trades": 132, "taker_buy_base": 204100.95, "taker_buy_quote": 31188.6923 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 398121.42, "close_time": 1775321999999, "quote_volume": 60528.72348, "trades": 145, "taker_buy_base": 134630.88, "taker_buy_quote": 20490.9088 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.152, "high": 0.155, "low": 0.151, "close": 0.154, "volume": 1176215.03, "close_time": 1775325599999, "quote_volume": 180103.47513, "trades": 217, "taker_buy_base": 666403.37, "taker_buy_quote": 102025.87973 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 401867.6, "close_time": 1775329199999, "quote_volume": 61476.51033, "trades": 225, "taker_buy_base": 141130.94, "taker_buy_quote": 21596.79048 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 380093.97, "close_time": 1775332799999, "quote_volume": 58159.8114, "trades": 145, "taker_buy_base": 132630.24, "taker_buy_quote": 20301.05356 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 180233.8, "close_time": 1775336399999, "quote_volume": 27442.4392, "trades": 90, "taker_buy_base": 81049.3, "taker_buy_quote": 12366.3952 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 38713.36, "close_time": 1775339999999, "quote_volume": 5895.28827, "trades": 176, "taker_buy_base": 10857.55, "taker_buy_quote": 1661.20515 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 83495.76, "close_time": 1775343599999, "quote_volume": 12713.43011, "trades": 74, "taker_buy_base": 22074.59, "taker_buy_quote": 3377.41227 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 7003.81, "close_time": 1775347199999, "quote_volume": 1069.87788, "trades": 74, "taker_buy_base": 5298.76, "taker_buy_quote": 810.71028 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 4204.88, "close_time": 1775350799999, "quote_volume": 642.54264, "trades": 67, "taker_buy_base": 3400.88, "taker_buy_quote": 520.33464 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 265197.48, "close_time": 1775354399999, "quote_volume": 40573.08953, "trades": 149, "taker_buy_base": 184121.15, "taker_buy_quote": 28171.53443 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 254483.59, "close_time": 1775357999999, "quote_volume": 38644.45108, "trades": 95, "taker_buy_base": 107389.49, "taker_buy_quote": 16325.86413 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 19413.94, "close_time": 1775361599999, "quote_volume": 2968.34713, "trades": 13, "taker_buy_base": 17428.25, "taker_buy_quote": 2666.52225 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1438.3, "close_time": 1775365199999, "quote_volume": 220.0599, "trades": 5, "taker_buy_base": 1438.3, "taker_buy_quote": 220.0599 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 275694.73, "close_time": 1775368799999, "quote_volume": 41907.9468, "trades": 101, "taker_buy_base": 106145.15, "taker_buy_quote": 16136.41064 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 833864.55, "close_time": 1775372399999, "quote_volume": 126420.27694, "trades": 313, "taker_buy_base": 471730.84, "taker_buy_quote": 71537.34152 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 275877.82, "close_time": 1775375999999, "quote_volume": 41658.75943, "trades": 155, "taker_buy_base": 73195.61, "taker_buy_quote": 11053.74572 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 67091.85, "close_time": 1775379599999, "quote_volume": 10148.46339, "trades": 66, "taker_buy_base": 17594.04, "taker_buy_quote": 2674.29408 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 349853.41, "close_time": 1775383199999, "quote_volume": 53108.26352, "trades": 178, "taker_buy_base": 242991.57, "taker_buy_quote": 36934.71864 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 446041.1, "close_time": 1775386799999, "quote_volume": 67345.20439, "trades": 192, "taker_buy_base": 155782.02, "taker_buy_quote": 23523.29654 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 26115.63, "close_time": 1775390399999, "quote_volume": 3919.23872, "trades": 27, "taker_buy_base": 1894.22, "taker_buy_quote": 286.02722 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 563427.29, "close_time": 1775393999999, "quote_volume": 84296.99224, "trades": 505, "taker_buy_base": 189388.63, "taker_buy_quote": 28409.06638 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.15, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 298756.86, "close_time": 1775397599999, "quote_volume": 44563.54789, "trades": 130, "taker_buy_base": 181428.91, "taker_buy_quote": 27095.692 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 106882.01, "close_time": 1775401199999, "quote_volume": 16009.1707, "trades": 53, "taker_buy_base": 50236.26, "taker_buy_quote": 7535.439 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.15, "high": 0.152, "low": 0.149, "close": 0.15, "volume": 1089660.63, "close_time": 1775404799999, "quote_volume": 162863.06561, "trades": 428, "taker_buy_base": 648996.62, "taker_buy_quote": 97046.86707 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 104168.1, "close_time": 1775408399999, "quote_volume": 15628.94993, "trades": 45, "taker_buy_base": 8758.36, "taker_buy_quote": 1318.4484 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 338311.81, "close_time": 1775411999999, "quote_volume": 50745.65727, "trades": 151, "taker_buy_base": 186146.09, "taker_buy_quote": 27923.10689 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 508369.63, "close_time": 1775415599999, "quote_volume": 76354.76986, "trades": 334, "taker_buy_base": 325338.61, "taker_buy_quote": 48906.63392 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 759350.74, "close_time": 1775419199999, "quote_volume": 114407.87738, "trades": 343, "taker_buy_base": 359472.35, "taker_buy_quote": 54172.76584 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 388316.78, "close_time": 1775422799999, "quote_volume": 58251.05163, "trades": 185, "taker_buy_base": 204395.77, "taker_buy_quote": 30663.74032 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 376232.08, "close_time": 1775426399999, "quote_volume": 56420.23177, "trades": 184, "taker_buy_base": 153457.73, "taker_buy_quote": 23024.10061 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.151, "high": 0.153, "low": 0.149, "close": 0.153, "volume": 618608.19, "close_time": 1775429999999, "quote_volume": 93356.5276, "trades": 233, "taker_buy_base": 341995.0, "taker_buy_quote": 51587.08811 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.153, "high": 0.155, "low": 0.152, "close": 0.155, "volume": 1133366.65, "close_time": 1775433599999, "quote_volume": 174444.97458, "trades": 391, "taker_buy_base": 596890.9, "taker_buy_quote": 91853.22928 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.154, "high": 0.157, "low": 0.154, "close": 0.156, "volume": 1301275.98, "close_time": 1775437199999, "quote_volume": 202714.44658, "trades": 559, "taker_buy_base": 723215.57, "taker_buy_quote": 112634.28219 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 673275.08, "close_time": 1775440799999, "quote_volume": 105015.08296, "trades": 277, "taker_buy_base": 439202.66, "taker_buy_quote": 68515.61496 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.156, "high": 0.16, "low": 0.156, "close": 0.16, "volume": 1031774.14, "close_time": 1775444399999, "quote_volume": 163349.81632, "trades": 427, "taker_buy_base": 606916.71, "taker_buy_quote": 96011.28686 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 386740.34, "close_time": 1775447999999, "quote_volume": 61627.85246, "trades": 95, "taker_buy_base": 170390.31, "taker_buy_quote": 27228.19769 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 386362.14, "close_time": 1775451599999, "quote_volume": 61715.16103, "trades": 279, "taker_buy_base": 142220.01, "taker_buy_quote": 22756.96196 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 818845.39, "close_time": 1775455199999, "quote_volume": 130641.84334, "trades": 384, "taker_buy_base": 354160.22, "taker_buy_quote": 56529.52759 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.16, "high": 0.161, "low": 0.157, "close": 0.158, "volume": 1297266.11, "close_time": 1775458799999, "quote_volume": 206048.10786, "trades": 548, "taker_buy_base": 563466.95, "taker_buy_quote": 89509.03298 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 177066.7, "close_time": 1775462399999, "quote_volume": 27928.12703, "trades": 91, "taker_buy_base": 100498.1, "taker_buy_quote": 15878.6998 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 320333.35, "close_time": 1775465999999, "quote_volume": 50433.71569, "trades": 245, "taker_buy_base": 105161.07, "taker_buy_quote": 16582.5883 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.157, "high": 0.159, "low": 0.156, "close": 0.158, "volume": 685560.39, "close_time": 1775469599999, "quote_volume": 108057.62189, "trades": 562, "taker_buy_base": 424490.7, "taker_buy_quote": 66972.76318 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 171105.73, "close_time": 1775473199999, "quote_volume": 27253.32314, "trades": 126, "taker_buy_base": 54176.43, "taker_buy_quote": 8662.94775 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 85412.78, "close_time": 1775476799999, "quote_volume": 13606.71283, "trades": 91, "taker_buy_base": 26080.81, "taker_buy_quote": 4172.9296 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 549366.42, "close_time": 1775480399999, "quote_volume": 87354.10555, "trades": 325, "taker_buy_base": 229323.88, "taker_buy_quote": 36468.43375 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 329129.29, "close_time": 1775483999999, "quote_volume": 52447.76513, "trades": 290, "taker_buy_base": 131460.5, "taker_buy_quote": 20969.74902 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.16, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 1495034.08, "close_time": 1775487599999, "quote_volume": 237450.74355, "trades": 670, "taker_buy_base": 681995.05, "taker_buy_quote": 108313.4497 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 184293.6, "close_time": 1775491199999, "quote_volume": 29273.99822, "trades": 71, "taker_buy_base": 105539.68, "taker_buy_quote": 16780.80912 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 245559.64, "close_time": 1775494799999, "quote_volume": 38798.29457, "trades": 136, "taker_buy_base": 113871.51, "taker_buy_quote": 17996.66962 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 299820.21, "close_time": 1775498399999, "quote_volume": 47115.37104, "trades": 175, "taker_buy_base": 127748.31, "taker_buy_quote": 20056.55764 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 106618.67, "close_time": 1775501999999, "quote_volume": 16795.60851, "trades": 110, "taker_buy_base": 56477.32, "taker_buy_quote": 8923.41656 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.157, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 600021.51, "close_time": 1775505599999, "quote_volume": 93590.30738, "trades": 194, "taker_buy_base": 217900.19, "taker_buy_quote": 34027.70558 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 80787.77, "close_time": 1775509199999, "quote_volume": 12578.06627, "trades": 56, "taker_buy_base": 55961.92, "taker_buy_quote": 8730.05952 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.156, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 600312.22, "close_time": 1775512799999, "quote_volume": 93098.16899, "trades": 367, "taker_buy_base": 265278.74, "taker_buy_quote": 41201.61878 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.154, "high": 0.156, "low": 0.152, "close": 0.152, "volume": 604070.73, "close_time": 1775516399999, "quote_volume": 93263.54149, "trades": 405, "taker_buy_base": 211502.15, "taker_buy_quote": 32732.23132 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 667548.37, "close_time": 1775519999999, "quote_volume": 101471.54586, "trades": 317, "taker_buy_base": 420939.73, "taker_buy_quote": 63989.31882 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 278603.06, "close_time": 1775523599999, "quote_volume": 42559.37343, "trades": 93, "taker_buy_base": 98428.21, "taker_buy_quote": 15059.51613 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 712492.89, "close_time": 1775527199999, "quote_volume": 108451.51518, "trades": 332, "taker_buy_base": 376221.74, "taker_buy_quote": 57312.87976 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 397498.89, "close_time": 1775530799999, "quote_volume": 60418.01077, "trades": 123, "taker_buy_base": 156538.09, "taker_buy_quote": 23796.90706 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 28401.92, "close_time": 1775534399999, "quote_volume": 4340.05248, "trades": 12, "taker_buy_base": 22960.64, "taker_buy_quote": 3512.97792 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 120122.44, "close_time": 1775537999999, "quote_volume": 18381.99356, "trades": 70, "taker_buy_base": 118913.44, "taker_buy_quote": 18197.01656 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 323612.62, "close_time": 1775541599999, "quote_volume": 49387.70082, "trades": 117, "taker_buy_base": 39377.27, "taker_buy_quote": 6025.2739 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 138261.94, "close_time": 1775545199999, "quote_volume": 21054.22482, "trades": 55, "taker_buy_base": 104865.71, "taker_buy_quote": 15977.99786 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 424120.38, "close_time": 1775548799999, "quote_volume": 64907.46302, "trades": 127, "taker_buy_base": 322418.5, "taker_buy_quote": 49351.93228 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.153, "high": 0.155, "low": 0.152, "close": 0.153, "volume": 799521.34, "close_time": 1775552399999, "quote_volume": 122669.74589, "trades": 307, "taker_buy_base": 366176.31, "taker_buy_quote": 56214.25992 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 655388.92, "close_time": 1775555999999, "quote_volume": 100304.39008, "trades": 204, "taker_buy_base": 268478.39, "taker_buy_quote": 41107.17262 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 511943.76, "close_time": 1775559599999, "quote_volume": 78130.34742, "trades": 154, "taker_buy_base": 137732.62, "taker_buy_quote": 20988.15609 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 287294.93, "close_time": 1775563199999, "quote_volume": 43675.27834, "trades": 64, "taker_buy_base": 209204.74, "taker_buy_quote": 31806.46571 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 1070241.98, "close_time": 1775566799999, "quote_volume": 162270.91054, "trades": 425, "taker_buy_base": 571898.57, "taker_buy_quote": 86755.3386 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 1728502.06, "close_time": 1775570399999, "quote_volume": 262711.81254, "trades": 542, "taker_buy_base": 877723.04, "taker_buy_quote": 133418.63448 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 723069.65, "close_time": 1775573999999, "quote_volume": 109628.56707, "trades": 265, "taker_buy_base": 324893.1, "taker_buy_quote": 49338.49179 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 349945.38, "close_time": 1775577599999, "quote_volume": 53178.31302, "trades": 222, "taker_buy_base": 186799.64, "taker_buy_quote": 28393.54528 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 484821.58, "close_time": 1775581199999, "quote_volume": 73695.4237, "trades": 202, "taker_buy_base": 244571.98, "taker_buy_quote": 37197.86006 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.152, "high": 0.155, "low": 0.151, "close": 0.153, "volume": 409345.41, "close_time": 1775584799999, "quote_volume": 62832.66009, "trades": 121, "taker_buy_base": 175126.41, "taker_buy_quote": 26790.58692 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 112773.71, "close_time": 1775588399999, "quote_volume": 17301.2629, "trades": 47, "taker_buy_base": 47538.86, "taker_buy_quote": 7320.33085 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 1135362.38, "close_time": 1775591999999, "quote_volume": 174190.58872, "trades": 364, "taker_buy_base": 615303.31, "taker_buy_quote": 94372.5842 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 487060.76, "close_time": 1775595599999, "quote_volume": 75547.60798, "trades": 153, "taker_buy_base": 232317.61, "taker_buy_quote": 36062.45265 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.155, "high": 0.16, "low": 0.155, "close": 0.16, "volume": 484326.3, "close_time": 1775599199999, "quote_volume": 76120.1902, "trades": 334, "taker_buy_base": 322776.37, "taker_buy_quote": 50767.01161 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.16, "high": 0.166, "low": 0.159, "close": 0.166, "volume": 2665146.65, "close_time": 1775602799999, "quote_volume": 429895.89052, "trades": 1138, "taker_buy_base": 1485617.04, "taker_buy_quote": 239985.80001 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.165, "high": 0.169, "low": 0.165, "close": 0.167, "volume": 2246641.92, "close_time": 1775606399999, "quote_volume": 375580.36025, "trades": 976, "taker_buy_base": 1042519.81, "taker_buy_quote": 174399.91784 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.165, "volume": 902455.64, "close_time": 1775609999999, "quote_volume": 150388.35619, "trades": 333, "taker_buy_base": 360735.97, "taker_buy_quote": 60175.87427 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 283470.26, "close_time": 1775613599999, "quote_volume": 47134.31599, "trades": 143, "taker_buy_base": 147500.01, "taker_buy_quote": 24518.53726 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.167, "high": 0.169, "low": 0.165, "close": 0.166, "volume": 508727.04, "close_time": 1775617199999, "quote_volume": 85113.71022, "trades": 221, "taker_buy_base": 250028.06, "taker_buy_quote": 41867.71333 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 449526.73, "close_time": 1775620799999, "quote_volume": 75099.49238, "trades": 281, "taker_buy_base": 193450.63, "taker_buy_quote": 32340.86724 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 169001.66, "close_time": 1775624399999, "quote_volume": 28234.2041, "trades": 95, "taker_buy_base": 67414.51, "taker_buy_quote": 11269.15005 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.167, "high": 0.171, "low": 0.167, "close": 0.171, "volume": 873986.62, "close_time": 1775627999999, "quote_volume": 148238.66007, "trades": 363, "taker_buy_base": 566366.99, "taker_buy_quote": 96106.55259 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.171, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 1695022.54, "close_time": 1775631599999, "quote_volume": 290880.50244, "trades": 745, "taker_buy_base": 872307.51, "taker_buy_quote": 149819.19544 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 1203269.99, "close_time": 1775635199999, "quote_volume": 205622.79196, "trades": 606, "taker_buy_base": 552220.21, "taker_buy_quote": 94369.84492 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 300181.26, "close_time": 1775638799999, "quote_volume": 50784.19012, "trades": 241, "taker_buy_base": 61596.65, "taker_buy_quote": 10423.58747 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 893950.58, "close_time": 1775642399999, "quote_volume": 151086.24198, "trades": 434, "taker_buy_base": 420764.61, "taker_buy_quote": 71143.25569 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.17, "high": 0.171, "low": 0.167, "close": 0.167, "volume": 759616.78, "close_time": 1775645999999, "quote_volume": 128492.68507, "trades": 485, "taker_buy_base": 306830.53, "taker_buy_quote": 51986.60378 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 618185.77, "close_time": 1775649599999, "quote_volume": 102973.33424, "trades": 370, "taker_buy_base": 320556.93, "taker_buy_quote": 53387.1255 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 308750.69, "close_time": 1775653199999, "quote_volume": 51290.30801, "trades": 141, "taker_buy_base": 123198.58, "taker_buy_quote": 20488.69395 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 1143140.0, "close_time": 1775656799999, "quote_volume": 191376.4448, "trades": 632, "taker_buy_base": 593307.95, "taker_buy_quote": 99334.47826 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.168, "high": 0.168, "low": 0.163, "close": 0.164, "volume": 1804338.05, "close_time": 1775660399999, "quote_volume": 297851.64419, "trades": 646, "taker_buy_base": 891646.15, "taker_buy_quote": 147236.96848 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 718576.33, "close_time": 1775663999999, "quote_volume": 118303.93982, "trades": 265, "taker_buy_base": 430440.4, "taker_buy_quote": 70894.87218 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 532458.56, "close_time": 1775667599999, "quote_volume": 88169.30999, "trades": 232, "taker_buy_base": 276483.07, "taker_buy_quote": 45824.52824 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 489529.23, "close_time": 1775671199999, "quote_volume": 81794.02094, "trades": 207, "taker_buy_base": 308853.58, "taker_buy_quote": 51637.96975 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.167, "high": 0.168, "low": 0.164, "close": 0.164, "volume": 1252179.06, "close_time": 1775674799999, "quote_volume": 207189.83089, "trades": 526, "taker_buy_base": 505122.48, "taker_buy_quote": 83528.79601 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 379752.14, "close_time": 1775678399999, "quote_volume": 62455.15409, "trades": 183, "taker_buy_base": 205568.35, "taker_buy_quote": 33844.76783 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 403886.89, "close_time": 1775681999999, "quote_volume": 66318.51518, "trades": 167, "taker_buy_base": 247226.69, "taker_buy_quote": 40606.95479 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 947980.24, "close_time": 1775685599999, "quote_volume": 156319.11581, "trades": 434, "taker_buy_base": 551317.14, "taker_buy_quote": 90911.32296 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.162, "volume": 592185.42, "close_time": 1775689199999, "quote_volume": 96765.51674, "trades": 274, "taker_buy_base": 211889.35, "taker_buy_quote": 34644.38478 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 977689.51, "close_time": 1775692799999, "quote_volume": 156447.2904, "trades": 542, "taker_buy_base": 435159.22, "taker_buy_quote": 69634.51779 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 811616.94, "close_time": 1775696399999, "quote_volume": 128654.05203, "trades": 398, "taker_buy_base": 389784.0, "taker_buy_quote": 61823.66349 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1009197.36, "close_time": 1775699999999, "quote_volume": 159914.57332, "trades": 344, "taker_buy_base": 597571.46, "taker_buy_quote": 94668.7606 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 185597.91, "close_time": 1775703599999, "quote_volume": 29509.18376, "trades": 98, "taker_buy_base": 71967.93, "taker_buy_quote": 11442.90087 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 335875.43, "close_time": 1775707199999, "quote_volume": 53067.1601, "trades": 193, "taker_buy_base": 113961.02, "taker_buy_quote": 18018.18186 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 113284.02, "close_time": 1775710799999, "quote_volume": 17921.71758, "trades": 75, "taker_buy_base": 97112.79, "taker_buy_quote": 15366.66324 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 593366.43, "close_time": 1775714399999, "quote_volume": 94459.6745, "trades": 419, "taker_buy_base": 310496.29, "taker_buy_quote": 49448.81019 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 296072.7, "close_time": 1775717999999, "quote_volume": 47210.72466, "trades": 106, "taker_buy_base": 131648.86, "taker_buy_quote": 21008.21594 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 217928.83, "close_time": 1775721599999, "quote_volume": 34741.90231, "trades": 229, "taker_buy_base": 56837.01, "taker_buy_quote": 9078.10232 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 423599.87, "close_time": 1775725199999, "quote_volume": 67556.06111, "trades": 205, "taker_buy_base": 288378.25, "taker_buy_quote": 45977.28064 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 892458.01, "close_time": 1775728799999, "quote_volume": 142679.87279, "trades": 427, "taker_buy_base": 428715.85, "taker_buy_quote": 68582.25431 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 8480.52, "close_time": 1775732399999, "quote_volume": 1358.24253, "trades": 13, "taker_buy_base": 1359.33, "taker_buy_quote": 218.85213 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 299479.4, "close_time": 1775735999999, "quote_volume": 47883.64938, "trades": 151, "taker_buy_base": 103976.39, "taker_buy_quote": 16636.29072 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 135828.62, "close_time": 1775739599999, "quote_volume": 21730.1313, "trades": 58, "taker_buy_base": 96105.64, "taker_buy_quote": 15376.9024 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 610796.24, "close_time": 1775743199999, "quote_volume": 97137.66455, "trades": 247, "taker_buy_base": 323175.94, "taker_buy_quote": 51406.76637 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.16, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 639168.48, "close_time": 1775746799999, "quote_volume": 102210.2829, "trades": 360, "taker_buy_base": 377408.13, "taker_buy_quote": 60417.34224 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.161, "high": 0.164, "low": 0.159, "close": 0.164, "volume": 934883.18, "close_time": 1775750399999, "quote_volume": 150877.72822, "trades": 504, "taker_buy_base": 477544.98, "taker_buy_quote": 77082.92907 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.162, "volume": 660986.61, "close_time": 1775753999999, "quote_volume": 108233.03065, "trades": 265, "taker_buy_base": 310623.27, "taker_buy_quote": 50937.76314 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 350270.81, "close_time": 1775757599999, "quote_volume": 57255.79705, "trades": 181, "taker_buy_base": 264790.19, "taker_buy_quote": 43301.34299 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 529238.98, "close_time": 1775761199999, "quote_volume": 86416.14743, "trades": 277, "taker_buy_base": 260141.11, "taker_buy_quote": 42485.72124 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 813450.96, "close_time": 1775764799999, "quote_volume": 134475.83198, "trades": 350, "taker_buy_base": 492604.57, "taker_buy_quote": 81466.84179 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 547464.6, "close_time": 1775768399999, "quote_volume": 90986.27455, "trades": 219, "taker_buy_base": 325209.83, "taker_buy_quote": 54096.92109 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 254340.38, "close_time": 1775771999999, "quote_volume": 42174.53784, "trades": 131, "taker_buy_base": 95437.03, "taker_buy_quote": 15874.25221 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 420939.83, "close_time": 1775775599999, "quote_volume": 70071.99118, "trades": 204, "taker_buy_base": 240843.64, "taker_buy_quote": 40125.39289 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 381975.63, "close_time": 1775779199999, "quote_volume": 62703.50405, "trades": 230, "taker_buy_base": 101757.78, "taker_buy_quote": 16692.21037 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 1158221.83, "close_time": 1775782799999, "quote_volume": 189261.37134, "trades": 484, "taker_buy_base": 668646.66, "taker_buy_quote": 109271.85094 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.165, "volume": 1001269.9, "close_time": 1775786399999, "quote_volume": 164008.15393, "trades": 402, "taker_buy_base": 540243.33, "taker_buy_quote": 88494.55006 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 671623.45, "close_time": 1775789999999, "quote_volume": 110816.45451, "trades": 221, "taker_buy_base": 315062.87, "taker_buy_quote": 51988.20486 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 1192663.45, "close_time": 1775793599999, "quote_volume": 196063.12594, "trades": 465, "taker_buy_base": 646688.73, "taker_buy_quote": 106353.02683 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 130170.68, "close_time": 1775797199999, "quote_volume": 21549.73795, "trades": 88, "taker_buy_base": 102406.94, "taker_buy_quote": 16956.703 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 298560.31, "close_time": 1775800799999, "quote_volume": 49418.80658, "trades": 138, "taker_buy_base": 155640.74, "taker_buy_quote": 25761.18846 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 740737.91, "close_time": 1775804399999, "quote_volume": 122117.6541, "trades": 246, "taker_buy_base": 284500.82, "taker_buy_quote": 47027.26665 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 10558.53, "close_time": 1775807999999, "quote_volume": 1727.61725, "trades": 7, "taker_buy_base": 6576.86, "taker_buy_quote": 1078.60504 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 212975.03, "close_time": 1775811599999, "quote_volume": 34706.07517, "trades": 95, "taker_buy_base": 119390.84, "taker_buy_quote": 19464.95509 } ] }, "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": 0.782, "high": 0.786, "low": 0.773, "close": 0.785, "volume": 698225.5, "close_time": 1744286399999, "quote_volume": 544967.94102, "trades": 3665, "taker_buy_base": 390387.3, "taker_buy_quote": 304843.20929 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.784, "high": 0.805, "low": 0.753, "close": 0.757, "volume": 1965027.4, "close_time": 1744300799999, "quote_volume": 1537702.82327, "trades": 10739, "taker_buy_base": 976618.95, "taker_buy_quote": 766325.03112 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.757, "high": 0.774, "low": 0.751, "close": 0.769, "volume": 1199007.46, "close_time": 1744315199999, "quote_volume": 916461.45925, "trades": 7260, "taker_buy_base": 694322.26, "taker_buy_quote": 530930.92669 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.77, "high": 0.787, "low": 0.77, "close": 0.784, "volume": 465030.83, "close_time": 1744329599999, "quote_volume": 362130.7044, "trades": 2925, "taker_buy_base": 230310.9, "taker_buy_quote": 179391.47457 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.784, "high": 0.819, "low": 0.78, "close": 0.817, "volume": 3100712.6, "close_time": 1744343999999, "quote_volume": 2458236.99388, "trades": 11541, "taker_buy_base": 1773311.15, "taker_buy_quote": 1403950.35995 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.818, "high": 0.82, "low": 0.803, "close": 0.805, "volume": 769087.33, "close_time": 1744358399999, "quote_volume": 624494.35428, "trades": 5399, "taker_buy_base": 265596.46, "taker_buy_quote": 215748.9828 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.804, "high": 0.818, "low": 0.796, "close": 0.804, "volume": 1402939.51, "close_time": 1744372799999, "quote_volume": 1130266.50354, "trades": 9758, "taker_buy_base": 688972.12, "taker_buy_quote": 555317.70999 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.804, "high": 0.814, "low": 0.793, "close": 0.813, "volume": 1653515.97, "close_time": 1744387199999, "quote_volume": 1331562.5901, "trades": 11453, "taker_buy_base": 792519.57, "taker_buy_quote": 639003.25097 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.813, "high": 0.831, "low": 0.808, "close": 0.815, "volume": 763657.6, "close_time": 1744401599999, "quote_volume": 626497.68577, "trades": 5422, "taker_buy_base": 435974.8, "taker_buy_quote": 357917.10343 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.815, "high": 0.824, "low": 0.811, "close": 0.816, "volume": 384566.25, "close_time": 1744415999999, "quote_volume": 313942.36541, "trades": 3023, "taker_buy_base": 199923.83, "taker_buy_quote": 163248.11853 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.816, "high": 0.82, "low": 0.812, "close": 0.816, "volume": 278187.46, "close_time": 1744430399999, "quote_volume": 226981.4862, "trades": 2295, "taker_buy_base": 159598.98, "taker_buy_quote": 130236.93168 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.817, "high": 0.835, "low": 0.811, "close": 0.828, "volume": 571464.54, "close_time": 1744444799999, "quote_volume": 471466.93121, "trades": 4071, "taker_buy_base": 291691.03, "taker_buy_quote": 240716.71091 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.829, "high": 0.849, "low": 0.826, "close": 0.837, "volume": 764216.22, "close_time": 1744459199999, "quote_volume": 640360.28445, "trades": 4462, "taker_buy_base": 360934.98, "taker_buy_quote": 302269.6607 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.837, "high": 0.875, "low": 0.833, "close": 0.87, "volume": 1479664.94, "close_time": 1744473599999, "quote_volume": 1267713.32829, "trades": 9790, "taker_buy_base": 835527.52, "taker_buy_quote": 715405.53358 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.87, "high": 0.873, "low": 0.853, "close": 0.86, "volume": 844528.64, "close_time": 1744487999999, "quote_volume": 727222.39173, "trades": 6547, "taker_buy_base": 434792.77, "taker_buy_quote": 374487.77364 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.859, "high": 0.867, "low": 0.854, "close": 0.862, "volume": 470169.85, "close_time": 1744502399999, "quote_volume": 404405.5046, "trades": 5001, "taker_buy_base": 213128.33, "taker_buy_quote": 183405.14957 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.862, "high": 0.863, "low": 0.845, "close": 0.848, "volume": 550977.23, "close_time": 1744516799999, "quote_volume": 470530.38141, "trades": 6025, "taker_buy_base": 231507.07, "taker_buy_quote": 197746.52522 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.847, "high": 0.848, "low": 0.833, "close": 0.841, "volume": 314563.88, "close_time": 1744531199999, "quote_volume": 264086.97851, "trades": 3112, "taker_buy_base": 123050.55, "taker_buy_quote": 103281.11775 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.841, "high": 0.851, "low": 0.835, "close": 0.84, "volume": 528410.82, "close_time": 1744545599999, "quote_volume": 445198.6624, "trades": 4460, "taker_buy_base": 208239.93, "taker_buy_quote": 175486.74393 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.84, "high": 0.843, "low": 0.813, "close": 0.82, "volume": 1091753.85, "close_time": 1744559999999, "quote_volume": 902860.3718, "trades": 8758, "taker_buy_base": 458356.94, "taker_buy_quote": 379271.27695 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.82, "high": 0.864, "low": 0.808, "close": 0.822, "volume": 1614792.01, "close_time": 1744574399999, "quote_volume": 1346828.14191, "trades": 13781, "taker_buy_base": 714142.01, "taker_buy_quote": 596846.35932 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.822, "high": 0.835, "low": 0.796, "close": 0.809, "volume": 1144002.63, "close_time": 1744588799999, "quote_volume": 927410.40708, "trades": 10917, "taker_buy_base": 477864.94, "taker_buy_quote": 387504.31379 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.809, "high": 0.844, "low": 0.805, "close": 0.815, "volume": 1263135.36, "close_time": 1744603199999, "quote_volume": 1041803.89335, "trades": 10797, "taker_buy_base": 630208.51, "taker_buy_quote": 519879.18111 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.816, "high": 0.829, "low": 0.807, "close": 0.82, "volume": 551127.41, "close_time": 1744617599999, "quote_volume": 450637.79505, "trades": 6339, "taker_buy_base": 244899.38, "taker_buy_quote": 200431.88091 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.82, "high": 0.858, "low": 0.815, "close": 0.856, "volume": 1335856.82, "close_time": 1744631999999, "quote_volume": 1122690.17363, "trades": 10998, "taker_buy_base": 731839.24, "taker_buy_quote": 615703.22756 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.856, "high": 0.858, "low": 0.788, "close": 0.793, "volume": 2330371.08, "close_time": 1744646399999, "quote_volume": 1927023.38092, "trades": 20279, "taker_buy_base": 991332.96, "taker_buy_quote": 818844.97407 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.793, "high": 0.813, "low": 0.783, "close": 0.805, "volume": 1905272.72, "close_time": 1744660799999, "quote_volume": 1518410.76372, "trades": 13011, "taker_buy_base": 1039847.73, "taker_buy_quote": 828102.01015 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.805, "high": 0.814, "low": 0.793, "close": 0.797, "volume": 623655.07, "close_time": 1744675199999, "quote_volume": 501153.31933, "trades": 6763, "taker_buy_base": 319136.14, "taker_buy_quote": 256610.24991 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.797, "high": 0.805, "low": 0.786, "close": 0.802, "volume": 472595.37, "close_time": 1744689599999, "quote_volume": 376094.31171, "trades": 6648, "taker_buy_base": 253151.95, "taker_buy_quote": 201497.38871 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.802, "high": 0.809, "low": 0.791, "close": 0.806, "volume": 373821.6, "close_time": 1744703999999, "quote_volume": 299413.94904, "trades": 4322, "taker_buy_base": 156630.23, "taker_buy_quote": 125542.3192 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.805, "high": 0.816, "low": 0.792, "close": 0.8, "volume": 928630.0, "close_time": 1744718399999, "quote_volume": 745689.39768, "trades": 6093, "taker_buy_base": 483020.4, "taker_buy_quote": 388230.93989 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.8, "high": 0.815, "low": 0.785, "close": 0.798, "volume": 1492987.22, "close_time": 1744732799999, "quote_volume": 1195126.04183, "trades": 15270, "taker_buy_base": 758184.1, "taker_buy_quote": 607000.83423 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.798, "high": 0.801, "low": 0.772, "close": 0.775, "volume": 1058357.42, "close_time": 1744747199999, "quote_volume": 830007.70852, "trades": 8947, "taker_buy_base": 439584.37, "taker_buy_quote": 345456.8724 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.775, "high": 0.786, "low": 0.766, "close": 0.771, "volume": 928376.52, "close_time": 1744761599999, "quote_volume": 719734.13698, "trades": 6285, "taker_buy_base": 453388.26, "taker_buy_quote": 352147.69738 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.772, "high": 0.787, "low": 0.76, "close": 0.781, "volume": 853779.44, "close_time": 1744775999999, "quote_volume": 661217.93631, "trades": 5855, "taker_buy_base": 381522.14, "taker_buy_quote": 296242.36086 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.781, "high": 0.796, "low": 0.77, "close": 0.779, "volume": 1317014.86, "close_time": 1744790399999, "quote_volume": 1029021.08692, "trades": 7659, "taker_buy_base": 638025.82, "taker_buy_quote": 498533.73066 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.779, "high": 0.795, "low": 0.772, "close": 0.786, "volume": 973704.0, "close_time": 1744804799999, "quote_volume": 761254.7687, "trades": 7888, "taker_buy_base": 402457.88, "taker_buy_quote": 314641.67354 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.786, "high": 0.805, "low": 0.769, "close": 0.789, "volume": 1289875.18, "close_time": 1744819199999, "quote_volume": 1016513.17325, "trades": 13268, "taker_buy_base": 662526.03, "taker_buy_quote": 523191.15276 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.789, "high": 0.81, "low": 0.762, "close": 0.805, "volume": 2483064.94, "close_time": 1744833599999, "quote_volume": 1955377.25237, "trades": 23677, "taker_buy_base": 1250674.38, "taker_buy_quote": 986073.74505 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.805, "high": 0.815, "low": 0.781, "close": 0.786, "volume": 891536.55, "close_time": 1744847999999, "quote_volume": 711237.91523, "trades": 9208, "taker_buy_base": 472956.68, "taker_buy_quote": 377703.01003 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.786, "high": 0.788, "low": 0.77, "close": 0.775, "volume": 643244.88, "close_time": 1744862399999, "quote_volume": 499944.89722, "trades": 6194, "taker_buy_base": 313724.95, "taker_buy_quote": 243724.36228 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.776, "high": 0.798, "low": 0.772, "close": 0.79, "volume": 563291.01, "close_time": 1744876799999, "quote_volume": 443814.28161, "trades": 4886, "taker_buy_base": 298888.92, "taker_buy_quote": 235237.66559 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.79, "high": 0.796, "low": 0.775, "close": 0.78, "volume": 723878.27, "close_time": 1744891199999, "quote_volume": 567861.12766, "trades": 4618, "taker_buy_base": 375378.23, "taker_buy_quote": 294664.40283 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.78, "high": 0.789, "low": 0.759, "close": 0.781, "volume": 1180943.67, "close_time": 1744905599999, "quote_volume": 915870.44323, "trades": 8948, "taker_buy_base": 633004.67, "taker_buy_quote": 491217.08558 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.781, "high": 0.808, "low": 0.775, "close": 0.789, "volume": 1319593.54, "close_time": 1744919999999, "quote_volume": 1044711.8144, "trades": 11836, "taker_buy_base": 641014.11, "taker_buy_quote": 507662.58756 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.789, "high": 0.799, "low": 0.782, "close": 0.791, "volume": 561745.32, "close_time": 1744934399999, "quote_volume": 444694.93602, "trades": 4516, "taker_buy_base": 246053.54, "taker_buy_quote": 194926.05468 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.792, "high": 0.8, "low": 0.781, "close": 0.8, "volume": 487412.18, "close_time": 1744948799999, "quote_volume": 385114.7842, "trades": 5011, "taker_buy_base": 235223.93, "taker_buy_quote": 185923.35139 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.8, "high": 0.815, "low": 0.796, "close": 0.814, "volume": 704026.2, "close_time": 1744963199999, "quote_volume": 567895.56077, "trades": 6074, "taker_buy_base": 317489.15, "taker_buy_quote": 256103.22966 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.814, "high": 0.824, "low": 0.81, "close": 0.82, "volume": 816807.3, "close_time": 1744977599999, "quote_volume": 667186.53801, "trades": 6724, "taker_buy_base": 401619.88, "taker_buy_quote": 328226.72528 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.821, "high": 0.827, "low": 0.809, "close": 0.816, "volume": 790232.52, "close_time": 1744991999999, "quote_volume": 645862.73567, "trades": 7081, "taker_buy_base": 388619.6, "taker_buy_quote": 318066.33416 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.815, "high": 0.825, "low": 0.811, "close": 0.821, "volume": 589657.66, "close_time": 1745006399999, "quote_volume": 483419.29297, "trades": 5224, "taker_buy_base": 299225.16, "taker_buy_quote": 245341.33828 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.82, "high": 0.826, "low": 0.811, "close": 0.821, "volume": 546228.38, "close_time": 1745020799999, "quote_volume": 447181.4965, "trades": 4262, "taker_buy_base": 261169.27, "taker_buy_quote": 213979.46355 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.82, "high": 0.839, "low": 0.817, "close": 0.836, "volume": 527621.5, "close_time": 1745035199999, "quote_volume": 437437.26824, "trades": 4596, "taker_buy_base": 299191.18, "taker_buy_quote": 247982.81459 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.836, "high": 0.847, "low": 0.831, "close": 0.84, "volume": 418760.93, "close_time": 1745049599999, "quote_volume": 350729.23325, "trades": 3742, "taker_buy_base": 209705.64, "taker_buy_quote": 175595.30139 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.84, "high": 0.841, "low": 0.818, "close": 0.82, "volume": 644510.48, "close_time": 1745063999999, "quote_volume": 533217.90797, "trades": 5033, "taker_buy_base": 239176.95, "taker_buy_quote": 197820.07792 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.821, "high": 0.837, "low": 0.821, "close": 0.833, "volume": 873377.03, "close_time": 1745078399999, "quote_volume": 724352.61631, "trades": 4871, "taker_buy_base": 580788.7, "taker_buy_quote": 481872.25556 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.833, "high": 0.85, "low": 0.825, "close": 0.839, "volume": 928086.69, "close_time": 1745092799999, "quote_volume": 778941.60879, "trades": 7029, "taker_buy_base": 470008.49, "taker_buy_quote": 394522.00073 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.839, "high": 0.849, "low": 0.836, "close": 0.841, "volume": 502086.54, "close_time": 1745107199999, "quote_volume": 423377.80691, "trades": 4066, "taker_buy_base": 251255.51, "taker_buy_quote": 211884.76801 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.841, "high": 0.849, "low": 0.834, "close": 0.848, "volume": 605386.7, "close_time": 1745121599999, "quote_volume": 509759.90357, "trades": 5006, "taker_buy_base": 384924.11, "taker_buy_quote": 324123.94403 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.848, "high": 0.867, "low": 0.844, "close": 0.85, "volume": 922473.03, "close_time": 1745135999999, "quote_volume": 788598.23375, "trades": 8309, "taker_buy_base": 506422.71, "taker_buy_quote": 432970.94122 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.85, "high": 0.853, "low": 0.822, "close": 0.826, "volume": 1955321.86, "close_time": 1745150399999, "quote_volume": 1629766.59827, "trades": 10873, "taker_buy_base": 1040436.28, "taker_buy_quote": 866728.91761 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.826, "high": 0.842, "low": 0.824, "close": 0.835, "volume": 726505.14, "close_time": 1745164799999, "quote_volume": 604488.34286, "trades": 5720, "taker_buy_base": 375823.79, "taker_buy_quote": 312836.72246 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.835, "high": 0.849, "low": 0.833, "close": 0.843, "volume": 884206.79, "close_time": 1745179199999, "quote_volume": 743699.12946, "trades": 6648, "taker_buy_base": 441522.7, "taker_buy_quote": 371659.28302 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.842, "high": 0.85, "low": 0.829, "close": 0.837, "volume": 524770.62, "close_time": 1745193599999, "quote_volume": 440689.80891, "trades": 4550, "taker_buy_base": 269424.55, "taker_buy_quote": 226241.86363 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.838, "high": 0.858, "low": 0.834, "close": 0.847, "volume": 1048756.6, "close_time": 1745207999999, "quote_volume": 889424.65061, "trades": 8922, "taker_buy_base": 551368.65, "taker_buy_quote": 467798.03395 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.846, "high": 0.866, "low": 0.84, "close": 0.86, "volume": 716077.61, "close_time": 1745222399999, "quote_volume": 613473.14474, "trades": 5702, "taker_buy_base": 409866.33, "taker_buy_quote": 351174.30965 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.861, "high": 0.879, "low": 0.856, "close": 0.866, "volume": 1101691.1, "close_time": 1745236799999, "quote_volume": 953054.62451, "trades": 6952, "taker_buy_base": 609969.48, "taker_buy_quote": 527966.13566 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.866, "high": 0.88, "low": 0.855, "close": 0.864, "volume": 1819104.86, "close_time": 1745251199999, "quote_volume": 1580698.45301, "trades": 13939, "taker_buy_base": 946208.79, "taker_buy_quote": 822413.98999 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.865, "high": 0.87, "low": 0.824, "close": 0.85, "volume": 2178987.36, "close_time": 1745265599999, "quote_volume": 1834134.73118, "trades": 14718, "taker_buy_base": 1057787.45, "taker_buy_quote": 891546.75345 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.85, "high": 0.85, "low": 0.821, "close": 0.828, "volume": 717068.8, "close_time": 1745279999999, "quote_volume": 599036.12148, "trades": 4789, "taker_buy_base": 268961.74, "taker_buy_quote": 224546.06204 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.827, "high": 0.846, "low": 0.81, "close": 0.826, "volume": 1119252.39, "close_time": 1745294399999, "quote_volume": 924090.38948, "trades": 8371, "taker_buy_base": 574721.45, "taker_buy_quote": 475050.7592 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.826, "high": 0.84, "low": 0.8, "close": 0.838, "volume": 1003708.8, "close_time": 1745308799999, "quote_volume": 823882.35343, "trades": 10284, "taker_buy_base": 524648.93, "taker_buy_quote": 431157.41628 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.838, "high": 0.858, "low": 0.835, "close": 0.854, "volume": 1971386.99, "close_time": 1745323199999, "quote_volume": 1666301.58736, "trades": 14526, "taker_buy_base": 1034114.76, "taker_buy_quote": 873857.91358 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.854, "high": 0.912, "low": 0.854, "close": 0.904, "volume": 3176161.62, "close_time": 1745337599999, "quote_volume": 2789311.57355, "trades": 44565, "taker_buy_base": 1717507.33, "taker_buy_quote": 1507307.42721 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.905, "high": 0.91, "low": 0.882, "close": 0.889, "volume": 980890.03, "close_time": 1745351999999, "quote_volume": 873833.26028, "trades": 10888, "taker_buy_base": 485881.2, "taker_buy_quote": 432834.72502 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.889, "high": 0.92, "low": 0.884, "close": 0.916, "volume": 1018105.48, "close_time": 1745366399999, "quote_volume": 919399.7659, "trades": 11685, "taker_buy_base": 510719.02, "taker_buy_quote": 462240.20222 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.916, "high": 0.96, "low": 0.913, "close": 0.959, "volume": 1517932.47, "close_time": 1745380799999, "quote_volume": 1420156.71776, "trades": 13263, "taker_buy_base": 824131.05, "taker_buy_quote": 771765.58759 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.96, "high": 0.996, "low": 0.943, "close": 0.982, "volume": 2536888.2, "close_time": 1745395199999, "quote_volume": 2451160.44592, "trades": 16740, "taker_buy_base": 1276673.09, "taker_buy_quote": 1235044.12322 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.981, "high": 0.993, "low": 0.956, "close": 0.97, "volume": 1746535.82, "close_time": 1745409599999, "quote_volume": 1705379.04012, "trades": 14424, "taker_buy_base": 800342.7, "taker_buy_quote": 782501.18293 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.97, "high": 0.985, "low": 0.923, "close": 0.944, "volume": 3882209.85, "close_time": 1745423999999, "quote_volume": 3713225.02655, "trades": 31049, "taker_buy_base": 1654090.37, "taker_buy_quote": 1583470.88602 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.944, "high": 0.962, "low": 0.929, "close": 0.937, "volume": 2011654.32, "close_time": 1745438399999, "quote_volume": 1905421.08145, "trades": 16580, "taker_buy_base": 847498.82, "taker_buy_quote": 803042.18639 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.937, "high": 0.956, "low": 0.934, "close": 0.947, "volume": 722870.34, "close_time": 1745452799999, "quote_volume": 682094.61996, "trades": 7488, "taker_buy_base": 331630.11, "taker_buy_quote": 313201.82566 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.946, "high": 0.951, "low": 0.912, "close": 0.913, "volume": 1160721.51, "close_time": 1745467199999, "quote_volume": 1089631.90521, "trades": 10124, "taker_buy_base": 547798.25, "taker_buy_quote": 514239.94962 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.913, "high": 0.938, "low": 0.912, "close": 0.915, "volume": 1067054.03, "close_time": 1745481599999, "quote_volume": 986438.6946, "trades": 9758, "taker_buy_base": 495456.11, "taker_buy_quote": 458303.12543 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.916, "high": 0.926, "low": 0.892, "close": 0.925, "volume": 2067272.83, "close_time": 1745495999999, "quote_volume": 1879146.22027, "trades": 14188, "taker_buy_base": 909888.52, "taker_buy_quote": 827920.74779 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.924, "high": 0.971, "low": 0.919, "close": 0.957, "volume": 2213345.76, "close_time": 1745510399999, "quote_volume": 2093590.86191, "trades": 18452, "taker_buy_base": 1185890.27, "taker_buy_quote": 1122396.79463 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.958, "high": 0.972, "low": 0.937, "close": 0.953, "volume": 1708042.19, "close_time": 1745524799999, "quote_volume": 1627480.97296, "trades": 14636, "taker_buy_base": 833704.28, "taker_buy_quote": 794294.403 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.953, "high": 0.965, "low": 0.943, "close": 0.961, "volume": 1034565.22, "close_time": 1745539199999, "quote_volume": 987709.95976, "trades": 9342, "taker_buy_base": 496407.62, "taker_buy_quote": 474188.97198 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.962, "high": 0.975, "low": 0.936, "close": 0.946, "volume": 1243781.63, "close_time": 1745553599999, "quote_volume": 1187970.22543, "trades": 10225, "taker_buy_base": 575776.63, "taker_buy_quote": 551072.93304 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.945, "high": 1.013, "low": 0.941, "close": 1.012, "volume": 1670425.4, "close_time": 1745567999999, "quote_volume": 1647134.63217, "trades": 11303, "taker_buy_base": 1003374.04, "taker_buy_quote": 989264.06735 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.012, "high": 1.017, "low": 0.974, "close": 0.997, "volume": 2635251.4, "close_time": 1745582399999, "quote_volume": 2622113.60746, "trades": 18417, "taker_buy_base": 1284827.75, "taker_buy_quote": 1279535.60391 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.997, "high": 1.004, "low": 0.968, "close": 0.979, "volume": 2540842.52, "close_time": 1745596799999, "quote_volume": 2505281.35018, "trades": 21577, "taker_buy_base": 1272760.9, "taker_buy_quote": 1256254.19599 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.98, "high": 0.992, "low": 0.963, "close": 0.979, "volume": 999125.23, "close_time": 1745611199999, "quote_volume": 978362.68821, "trades": 9417, "taker_buy_base": 547362.18, "taker_buy_quote": 536467.17924 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.98, "high": 0.985, "low": 0.963, "close": 0.975, "volume": 719062.45, "close_time": 1745625599999, "quote_volume": 702637.32024, "trades": 7571, "taker_buy_base": 309291.33, "taker_buy_quote": 302232.7509 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.975, "high": 1.035, "low": 0.975, "close": 1.015, "volume": 1206843.79, "close_time": 1745639999999, "quote_volume": 1219940.66503, "trades": 11800, "taker_buy_base": 611736.46, "taker_buy_quote": 617612.73118 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.015, "high": 1.032, "low": 0.987, "close": 1.018, "volume": 1375522.89, "close_time": 1745654399999, "quote_volume": 1389023.38485, "trades": 12523, "taker_buy_base": 625241.38, "taker_buy_quote": 630969.84876 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.018, "high": 1.032, "low": 0.988, "close": 0.991, "volume": 1738411.11, "close_time": 1745668799999, "quote_volume": 1757462.73343, "trades": 16275, "taker_buy_base": 818247.65, "taker_buy_quote": 828196.96152 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.992, "high": 1.016, "low": 0.975, "close": 1.015, "volume": 1198635.3, "close_time": 1745683199999, "quote_volume": 1196220.19263, "trades": 13626, "taker_buy_base": 558780.87, "taker_buy_quote": 558071.8214 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.015, "high": 1.016, "low": 0.995, "close": 1.011, "volume": 690925.81, "close_time": 1745697599999, "quote_volume": 694822.0807, "trades": 7149, "taker_buy_base": 318984.32, "taker_buy_quote": 320982.57914 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.011, "high": 1.023, "low": 0.994, "close": 1.019, "volume": 757740.06, "close_time": 1745711999999, "quote_volume": 763904.58631, "trades": 6938, "taker_buy_base": 396564.74, "taker_buy_quote": 399655.10153 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.02, "high": 1.029, "low": 0.968, "close": 0.988, "volume": 1299327.07, "close_time": 1745726399999, "quote_volume": 1293222.26573, "trades": 14587, "taker_buy_base": 587740.85, "taker_buy_quote": 586576.02882 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.989, "high": 0.992, "low": 0.959, "close": 0.974, "volume": 997484.51, "close_time": 1745740799999, "quote_volume": 969214.83438, "trades": 7068, "taker_buy_base": 455690.94, "taker_buy_quote": 443439.70405 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.974, "high": 0.983, "low": 0.946, "close": 0.951, "volume": 1370452.5, "close_time": 1745755199999, "quote_volume": 1318822.16879, "trades": 9588, "taker_buy_base": 617041.5, "taker_buy_quote": 594045.43196 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.951, "high": 0.953, "low": 0.919, "close": 0.929, "volume": 1674925.9, "close_time": 1745769599999, "quote_volume": 1569074.60015, "trades": 15734, "taker_buy_base": 809700.87, "taker_buy_quote": 758663.28432 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.929, "high": 0.943, "low": 0.92, "close": 0.934, "volume": 888813.91, "close_time": 1745783999999, "quote_volume": 827478.43085, "trades": 7083, "taker_buy_base": 404352.1, "taker_buy_quote": 376323.47381 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.934, "high": 0.939, "low": 0.907, "close": 0.91, "volume": 904618.99, "close_time": 1745798399999, "quote_volume": 838423.67061, "trades": 7900, "taker_buy_base": 447157.92, "taker_buy_quote": 415563.71141 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.91, "high": 0.919, "low": 0.884, "close": 0.914, "volume": 1676452.64, "close_time": 1745812799999, "quote_volume": 1515676.91436, "trades": 15076, "taker_buy_base": 776833.26, "taker_buy_quote": 703616.76598 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.914, "high": 0.97, "low": 0.914, "close": 0.967, "volume": 1646686.09, "close_time": 1745827199999, "quote_volume": 1558418.18996, "trades": 12948, "taker_buy_base": 942304.62, "taker_buy_quote": 892396.7631 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.968, "high": 0.986, "low": 0.951, "close": 0.977, "volume": 1283564.25, "close_time": 1745841599999, "quote_volume": 1248089.86262, "trades": 12267, "taker_buy_base": 644875.62, "taker_buy_quote": 627482.88044 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.978, "high": 0.978, "low": 0.927, "close": 0.937, "volume": 1592372.64, "close_time": 1745855999999, "quote_volume": 1520468.31005, "trades": 14222, "taker_buy_base": 721164.04, "taker_buy_quote": 688722.49819 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.937, "high": 0.977, "low": 0.927, "close": 0.974, "volume": 1209550.21, "close_time": 1745870399999, "quote_volume": 1154012.28966, "trades": 11804, "taker_buy_base": 640650.69, "taker_buy_quote": 612092.5921 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.975, "high": 0.976, "low": 0.951, "close": 0.955, "volume": 888861.52, "close_time": 1745884799999, "quote_volume": 854079.45925, "trades": 8416, "taker_buy_base": 400801.54, "taker_buy_quote": 385333.38379 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.955, "high": 0.977, "low": 0.953, "close": 0.97, "volume": 797888.37, "close_time": 1745899199999, "quote_volume": 771096.8216, "trades": 8916, "taker_buy_base": 395554.17, "taker_buy_quote": 382219.69601 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.971, "high": 0.979, "low": 0.946, "close": 0.975, "volume": 888652.2, "close_time": 1745913599999, "quote_volume": 857197.53937, "trades": 8781, "taker_buy_base": 470768.64, "taker_buy_quote": 454334.19583 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.975, "high": 0.978, "low": 0.948, "close": 0.957, "volume": 1457486.37, "close_time": 1745927999999, "quote_volume": 1405716.10069, "trades": 12507, "taker_buy_base": 715306.24, "taker_buy_quote": 690304.64973 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.958, "high": 0.966, "low": 0.937, "close": 0.954, "volume": 1239973.23, "close_time": 1745942399999, "quote_volume": 1180708.65469, "trades": 11540, "taker_buy_base": 663685.22, "taker_buy_quote": 632591.73686 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.954, "high": 0.965, "low": 0.943, "close": 0.956, "volume": 952243.76, "close_time": 1745956799999, "quote_volume": 909239.63009, "trades": 7458, "taker_buy_base": 447811.51, "taker_buy_quote": 427841.92123 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.956, "high": 0.96, "low": 0.911, "close": 0.926, "volume": 1141676.48, "close_time": 1745971199999, "quote_volume": 1061107.05115, "trades": 9807, "taker_buy_base": 543735.14, "taker_buy_quote": 504797.67754 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.926, "high": 0.94, "low": 0.919, "close": 0.934, "volume": 622505.34, "close_time": 1745985599999, "quote_volume": 580272.13622, "trades": 7451, "taker_buy_base": 324899.29, "taker_buy_quote": 303090.15816 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.935, "high": 0.966, "low": 0.929, "close": 0.939, "volume": 1106007.97, "close_time": 1745999999999, "quote_volume": 1047281.19971, "trades": 9282, "taker_buy_base": 578832.85, "taker_buy_quote": 548170.72424 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.938, "high": 0.962, "low": 0.933, "close": 0.956, "volume": 1297031.58, "close_time": 1746014399999, "quote_volume": 1233280.35362, "trades": 9752, "taker_buy_base": 619210.79, "taker_buy_quote": 589277.35313 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.957, "high": 0.959, "low": 0.891, "close": 0.919, "volume": 2183211.64, "close_time": 1746028799999, "quote_volume": 2005900.72261, "trades": 22536, "taker_buy_base": 987534.14, "taker_buy_quote": 908581.27424 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.918, "high": 0.93, "low": 0.897, "close": 0.907, "volume": 1263616.14, "close_time": 1746043199999, "quote_volume": 1153135.21874, "trades": 13398, "taker_buy_base": 605318.07, "taker_buy_quote": 552813.234 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.908, "high": 0.934, "low": 0.907, "close": 0.931, "volume": 1126396.79, "close_time": 1746057599999, "quote_volume": 1041441.78399, "trades": 9478, "taker_buy_base": 535750.02, "taker_buy_quote": 495597.13411 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.931, "high": 0.952, "low": 0.921, "close": 0.922, "volume": 749284.32, "close_time": 1746071999999, "quote_volume": 701635.43228, "trades": 6790, "taker_buy_base": 343059.95, "taker_buy_quote": 321239.10265 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.923, "high": 0.945, "low": 0.918, "close": 0.938, "volume": 727651.74, "close_time": 1746086399999, "quote_volume": 679379.05404, "trades": 6005, "taker_buy_base": 434689.17, "taker_buy_quote": 405938.89045 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.937, "high": 0.993, "low": 0.933, "close": 0.989, "volume": 2074163.78, "close_time": 1746100799999, "quote_volume": 2014988.56421, "trades": 14122, "taker_buy_base": 1068454.68, "taker_buy_quote": 1038801.14241 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.99, "high": 1.007, "low": 0.966, "close": 0.987, "volume": 2562831.55, "close_time": 1746115199999, "quote_volume": 2530207.9635, "trades": 21352, "taker_buy_base": 1307618.48, "taker_buy_quote": 1291243.90325 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.988, "high": 0.996, "low": 0.975, "close": 0.984, "volume": 850052.59, "close_time": 1746129599999, "quote_volume": 837957.87394, "trades": 9689, "taker_buy_base": 381253.33, "taker_buy_quote": 375998.44191 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.984, "high": 1.013, "low": 0.978, "close": 1.007, "volume": 1575068.26, "close_time": 1746143999999, "quote_volume": 1574957.05778, "trades": 14142, "taker_buy_base": 897178.44, "taker_buy_quote": 897044.05143 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.007, "high": 1.021, "low": 0.996, "close": 0.997, "volume": 1101018.58, "close_time": 1746158399999, "quote_volume": 1108386.45883, "trades": 12939, "taker_buy_base": 570583.73, "taker_buy_quote": 574587.97862 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.997, "high": 1.003, "low": 0.965, "close": 0.966, "volume": 957329.33, "close_time": 1746172799999, "quote_volume": 940000.60036, "trades": 12571, "taker_buy_base": 405504.57, "taker_buy_quote": 398265.7076 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.966, "high": 0.976, "low": 0.959, "close": 0.962, "volume": 822080.06, "close_time": 1746187199999, "quote_volume": 796127.9149, "trades": 9471, "taker_buy_base": 392301.65, "taker_buy_quote": 380033.37396 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.962, "high": 0.978, "low": 0.955, "close": 0.968, "volume": 1397429.83, "close_time": 1746201599999, "quote_volume": 1350715.30132, "trades": 12061, "taker_buy_base": 785814.93, "taker_buy_quote": 759766.47318 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.968, "high": 0.986, "low": 0.958, "close": 0.961, "volume": 764378.94, "close_time": 1746215999999, "quote_volume": 744301.63303, "trades": 8428, "taker_buy_base": 333182.38, "taker_buy_quote": 324712.96239 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.961, "high": 0.974, "low": 0.959, "close": 0.969, "volume": 433895.5, "close_time": 1746230399999, "quote_volume": 419018.90465, "trades": 4885, "taker_buy_base": 205239.42, "taker_buy_quote": 198209.12489 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.968, "high": 0.97, "low": 0.942, "close": 0.951, "volume": 613460.63, "close_time": 1746244799999, "quote_volume": 582768.33943, "trades": 5854, "taker_buy_base": 266108.27, "taker_buy_quote": 253038.04566 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.95, "high": 0.952, "low": 0.934, "close": 0.936, "volume": 392716.0, "close_time": 1746259199999, "quote_volume": 370677.5016, "trades": 4465, "taker_buy_base": 157052.24, "taker_buy_quote": 148463.03157 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.936, "high": 0.94, "low": 0.899, "close": 0.901, "volume": 854567.43, "close_time": 1746273599999, "quote_volume": 786092.15988, "trades": 8872, "taker_buy_base": 340386.25, "taker_buy_quote": 313329.9812 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.901, "high": 0.907, "low": 0.879, "close": 0.882, "volume": 1114295.39, "close_time": 1746287999999, "quote_volume": 995835.98851, "trades": 9097, "taker_buy_base": 579365.34, "taker_buy_quote": 518173.51246 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.882, "high": 0.882, "low": 0.85, "close": 0.872, "volume": 1744576.22, "close_time": 1746302399999, "quote_volume": 1514005.78684, "trades": 15887, "taker_buy_base": 986755.55, "taker_buy_quote": 856759.14454 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.872, "high": 0.885, "low": 0.857, "close": 0.872, "volume": 1598823.05, "close_time": 1746316799999, "quote_volume": 1394105.19578, "trades": 12855, "taker_buy_base": 886741.98, "taker_buy_quote": 773109.56147 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.872, "high": 0.885, "low": 0.861, "close": 0.871, "volume": 1050885.1, "close_time": 1746331199999, "quote_volume": 917581.74732, "trades": 9554, "taker_buy_base": 534286.6, "taker_buy_quote": 466501.47297 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.871, "high": 0.89, "low": 0.865, "close": 0.881, "volume": 1205133.0, "close_time": 1746345599999, "quote_volume": 1056152.91779, "trades": 11199, "taker_buy_base": 587958.63, "taker_buy_quote": 515259.29272 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.88, "high": 0.88, "low": 0.859, "close": 0.872, "volume": 1365988.12, "close_time": 1746359999999, "quote_volume": 1185151.45605, "trades": 15706, "taker_buy_base": 616649.61, "taker_buy_quote": 534985.45577 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.871, "high": 0.876, "low": 0.847, "close": 0.857, "volume": 1224636.51, "close_time": 1746374399999, "quote_volume": 1055905.7473, "trades": 10008, "taker_buy_base": 498874.73, "taker_buy_quote": 430378.2884 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.857, "high": 0.86, "low": 0.841, "close": 0.846, "volume": 938280.66, "close_time": 1746388799999, "quote_volume": 796838.91252, "trades": 11125, "taker_buy_base": 452484.0, "taker_buy_quote": 384336.02783 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.846, "high": 0.853, "low": 0.828, "close": 0.838, "volume": 1170370.33, "close_time": 1746403199999, "quote_volume": 983492.40154, "trades": 12036, "taker_buy_base": 512028.33, "taker_buy_quote": 430645.96813 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.838, "high": 0.848, "low": 0.822, "close": 0.842, "volume": 561542.92, "close_time": 1746417599999, "quote_volume": 469248.73605, "trades": 8418, "taker_buy_base": 248142.96, "taker_buy_quote": 207555.22981 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.842, "high": 0.853, "low": 0.841, "close": 0.844, "volume": 603173.99, "close_time": 1746431999999, "quote_volume": 511191.80616, "trades": 5872, "taker_buy_base": 323825.47, "taker_buy_quote": 274527.34731 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.844, "high": 0.854, "low": 0.822, "close": 0.828, "volume": 1163031.21, "close_time": 1746446399999, "quote_volume": 978131.26151, "trades": 9917, "taker_buy_base": 595627.79, "taker_buy_quote": 501846.44777 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.828, "high": 0.834, "low": 0.813, "close": 0.819, "volume": 912441.29, "close_time": 1746460799999, "quote_volume": 753020.68379, "trades": 10885, "taker_buy_base": 468616.02, "taker_buy_quote": 387069.98607 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.819, "high": 0.838, "low": 0.815, "close": 0.82, "volume": 775492.04, "close_time": 1746475199999, "quote_volume": 640718.84382, "trades": 7683, "taker_buy_base": 363114.47, "taker_buy_quote": 300120.06699 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.82, "high": 0.821, "low": 0.8, "close": 0.804, "volume": 1431820.32, "close_time": 1746489599999, "quote_volume": 1159139.64818, "trades": 10321, "taker_buy_base": 687142.94, "taker_buy_quote": 556234.52402 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.804, "high": 0.808, "low": 0.785, "close": 0.801, "volume": 1210085.29, "close_time": 1746503999999, "quote_volume": 963002.59555, "trades": 8851, "taker_buy_base": 579264.45, "taker_buy_quote": 461002.91533 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.8, "high": 0.81, "low": 0.795, "close": 0.8, "volume": 985202.87, "close_time": 1746518399999, "quote_volume": 790755.77125, "trades": 7478, "taker_buy_base": 500408.79, "taker_buy_quote": 401702.70677 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.8, "high": 0.8, "low": 0.77, "close": 0.778, "volume": 1541564.07, "close_time": 1746532799999, "quote_volume": 1209273.85559, "trades": 11507, "taker_buy_base": 722349.97, "taker_buy_quote": 566971.81455 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.779, "high": 0.798, "low": 0.775, "close": 0.783, "volume": 1286314.81, "close_time": 1746547199999, "quote_volume": 1009891.10924, "trades": 13323, "taker_buy_base": 703024.03, "taker_buy_quote": 552077.60675 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.783, "high": 0.806, "low": 0.78, "close": 0.785, "volume": 1476187.26, "close_time": 1746561599999, "quote_volume": 1167659.33169, "trades": 15560, "taker_buy_base": 684076.56, "taker_buy_quote": 541188.71587 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.785, "high": 0.798, "low": 0.754, "close": 0.796, "volume": 1599503.79, "close_time": 1746575999999, "quote_volume": 1250843.66635, "trades": 14840, "taker_buy_base": 780056.0, "taker_buy_quote": 610664.81226 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.795, "high": 0.808, "low": 0.778, "close": 0.789, "volume": 990746.24, "close_time": 1746590399999, "quote_volume": 786796.68563, "trades": 7891, "taker_buy_base": 462796.1, "taker_buy_quote": 367586.63228 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.789, "high": 0.793, "low": 0.771, "close": 0.787, "volume": 874563.18, "close_time": 1746604799999, "quote_volume": 682443.66076, "trades": 7134, "taker_buy_base": 417310.98, "taker_buy_quote": 325831.69876 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.786, "high": 0.794, "low": 0.758, "close": 0.767, "volume": 1693551.25, "close_time": 1746619199999, "quote_volume": 1311170.32991, "trades": 8828, "taker_buy_base": 796144.85, "taker_buy_quote": 617176.19881 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.767, "high": 0.78, "low": 0.753, "close": 0.76, "volume": 1693108.37, "close_time": 1746633599999, "quote_volume": 1299732.91254, "trades": 10903, "taker_buy_base": 970514.84, "taker_buy_quote": 745467.67468 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.759, "high": 0.774, "low": 0.744, "close": 0.761, "volume": 1542191.33, "close_time": 1746647999999, "quote_volume": 1170347.2828, "trades": 11676, "taker_buy_base": 715600.9, "taker_buy_quote": 542663.48312 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.761, "high": 0.782, "low": 0.757, "close": 0.775, "volume": 1259947.97, "close_time": 1746662399999, "quote_volume": 971517.83534, "trades": 8594, "taker_buy_base": 617600.81, "taker_buy_quote": 476543.69718 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.775, "high": 0.814, "low": 0.775, "close": 0.813, "volume": 1291158.26, "close_time": 1746676799999, "quote_volume": 1026727.18985, "trades": 9964, "taker_buy_base": 757804.39, "taker_buy_quote": 603206.69356 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.813, "high": 0.875, "low": 0.813, "close": 0.868, "volume": 4033864.66, "close_time": 1746691199999, "quote_volume": 3422388.19491, "trades": 24221, "taker_buy_base": 2347578.79, "taker_buy_quote": 1991725.12414 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.869, "high": 0.909, "low": 0.856, "close": 0.888, "volume": 5688343.32, "close_time": 1746705599999, "quote_volume": 5041711.83577, "trades": 34247, "taker_buy_base": 2860965.28, "taker_buy_quote": 2539054.30644 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.889, "high": 0.999, "low": 0.88, "close": 0.999, "volume": 6901607.89, "close_time": 1746719999999, "quote_volume": 6545858.00427, "trades": 50914, "taker_buy_base": 3622886.9, "taker_buy_quote": 3436600.31954 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.0, "high": 1.026, "low": 0.978, "close": 0.997, "volume": 7919585.44, "close_time": 1746734399999, "quote_volume": 7897913.74877, "trades": 61994, "taker_buy_base": 3530050.69, "taker_buy_quote": 3523342.09291 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.997, "high": 1.188, "low": 0.997, "close": 1.128, "volume": 12342636.27, "close_time": 1746748799999, "quote_volume": 13566660.98791, "trades": 104799, "taker_buy_base": 6551056.42, "taker_buy_quote": 7201409.33215 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.128, "high": 1.144, "low": 1.09, "close": 1.102, "volume": 5884626.88, "close_time": 1746763199999, "quote_volume": 6573542.95696, "trades": 47450, "taker_buy_base": 2868927.8, "taker_buy_quote": 3209335.54833 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.103, "high": 1.4, "low": 1.084, "close": 1.329, "volume": 12683943.78, "close_time": 1746777599999, "quote_volume": 15949999.58005, "trades": 118711, "taker_buy_base": 6541681.02, "taker_buy_quote": 8192854.50671 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.328, "high": 1.35, "low": 1.175, "close": 1.193, "volume": 14942578.7, "close_time": 1746791999999, "quote_volume": 18613595.21359, "trades": 140244, "taker_buy_base": 7040645.26, "taker_buy_quote": 8759508.12758 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.192, "high": 1.252, "low": 1.146, "close": 1.162, "volume": 7596394.95, "close_time": 1746806399999, "quote_volume": 9067283.35903, "trades": 74921, "taker_buy_base": 3500505.31, "taker_buy_quote": 4189928.45998 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.163, "high": 1.219, "low": 1.122, "close": 1.19, "volume": 5186476.84, "close_time": 1746820799999, "quote_volume": 6086596.38787, "trades": 44257, "taker_buy_base": 2567357.8, "taker_buy_quote": 3022219.18121 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.191, "high": 1.238, "low": 1.176, "close": 1.236, "volume": 2097653.48, "close_time": 1746835199999, "quote_volume": 2525175.01344, "trades": 22159, "taker_buy_base": 1058800.74, "taker_buy_quote": 1278176.47775 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.236, "high": 1.261, "low": 1.21, "close": 1.243, "volume": 2392497.82, "close_time": 1746849599999, "quote_volume": 2959500.28459, "trades": 37118, "taker_buy_base": 1413082.31, "taker_buy_quote": 1750490.63732 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.243, "high": 1.299, "low": 1.216, "close": 1.286, "volume": 2634460.73, "close_time": 1746863999999, "quote_volume": 3296474.23123, "trades": 39926, "taker_buy_base": 1340505.94, "taker_buy_quote": 1680810.60942 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.287, "high": 1.318, "low": 1.222, "close": 1.229, "volume": 4145050.92, "close_time": 1746878399999, "quote_volume": 5285931.20208, "trades": 53875, "taker_buy_base": 2052887.06, "taker_buy_quote": 2623392.38215 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.23, "high": 1.329, "low": 1.229, "close": 1.28, "volume": 2924301.43, "close_time": 1746892799999, "quote_volume": 3768473.07428, "trades": 40409, "taker_buy_base": 1600878.27, "taker_buy_quote": 2063908.28738 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.28, "high": 1.356, "low": 1.276, "close": 1.316, "volume": 2879476.07, "close_time": 1746907199999, "quote_volume": 3785828.63004, "trades": 45050, "taker_buy_base": 1581237.14, "taker_buy_quote": 2079696.34463 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.316, "high": 1.493, "low": 1.301, "close": 1.474, "volume": 6208094.27, "close_time": 1746921599999, "quote_volume": 8846026.8061, "trades": 89859, "taker_buy_base": 3271025.16, "taker_buy_quote": 4656847.68819 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.473, "high": 1.486, "low": 1.378, "close": 1.418, "volume": 4315559.75, "close_time": 1746935999999, "quote_volume": 6179699.15242, "trades": 74880, "taker_buy_base": 2033662.65, "taker_buy_quote": 2914036.08773 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.418, "high": 1.44, "low": 1.325, "close": 1.337, "volume": 3026795.07, "close_time": 1746950399999, "quote_volume": 4193312.31833, "trades": 48315, "taker_buy_base": 1334763.92, "taker_buy_quote": 1854286.82377 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.337, "high": 1.442, "low": 1.332, "close": 1.431, "volume": 4050381.21, "close_time": 1746964799999, "quote_volume": 5647642.86018, "trades": 54579, "taker_buy_base": 2113425.97, "taker_buy_quote": 2954108.76087 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.43, "high": 1.441, "low": 1.349, "close": 1.366, "volume": 3445449.87, "close_time": 1746979199999, "quote_volume": 4800095.12846, "trades": 47800, "taker_buy_base": 1539369.09, "taker_buy_quote": 2150243.52756 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.365, "high": 1.441, "low": 1.332, "close": 1.398, "volume": 2529545.18, "close_time": 1746993599999, "quote_volume": 3521017.15527, "trades": 44184, "taker_buy_base": 1345208.72, "taker_buy_quote": 1873781.6876 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.398, "high": 1.401, "low": 1.362, "close": 1.391, "volume": 910205.87, "close_time": 1747007999999, "quote_volume": 1257327.65811, "trades": 20754, "taker_buy_base": 510522.81, "taker_buy_quote": 705475.34793 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.391, "high": 1.48, "low": 1.38, "close": 1.411, "volume": 2746165.21, "close_time": 1747022399999, "quote_volume": 3918129.28434, "trades": 52956, "taker_buy_base": 1501092.83, "taker_buy_quote": 2145333.99311 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.411, "high": 1.49, "low": 1.365, "close": 1.425, "volume": 3785879.82, "close_time": 1747036799999, "quote_volume": 5395113.52761, "trades": 69036, "taker_buy_base": 1859857.09, "taker_buy_quote": 2655542.9785 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.425, "high": 1.483, "low": 1.387, "close": 1.395, "volume": 3326398.34, "close_time": 1747051199999, "quote_volume": 4765628.95817, "trades": 67369, "taker_buy_base": 1640733.18, "taker_buy_quote": 2353106.68659 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.394, "high": 1.421, "low": 1.28, "close": 1.318, "volume": 4741616.65, "close_time": 1747065599999, "quote_volume": 6379023.83946, "trades": 84978, "taker_buy_base": 2216661.27, "taker_buy_quote": 2988461.90977 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.319, "high": 1.349, "low": 1.228, "close": 1.303, "volume": 3178821.04, "close_time": 1747079999999, "quote_volume": 4080592.88975, "trades": 58037, "taker_buy_base": 1343847.41, "taker_buy_quote": 1728980.96109 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.303, "high": 1.356, "low": 1.297, "close": 1.334, "volume": 1432280.21, "close_time": 1747094399999, "quote_volume": 1894462.64945, "trades": 22842, "taker_buy_base": 641291.55, "taker_buy_quote": 850439.62118 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.335, "high": 1.339, "low": 1.234, "close": 1.234, "volume": 1404761.02, "close_time": 1747108799999, "quote_volume": 1795535.60381, "trades": 34199, "taker_buy_base": 583557.42, "taker_buy_quote": 744497.95305 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.233, "high": 1.328, "low": 1.228, "close": 1.32, "volume": 1375770.71, "close_time": 1747123199999, "quote_volume": 1770467.23211, "trades": 25177, "taker_buy_base": 773160.93, "taker_buy_quote": 996278.41529 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.32, "high": 1.356, "low": 1.303, "close": 1.35, "volume": 1286519.8, "close_time": 1747137599999, "quote_volume": 1707307.00246, "trades": 24793, "taker_buy_base": 670705.93, "taker_buy_quote": 891917.92996 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.35, "high": 1.43, "low": 1.324, "close": 1.391, "volume": 3740213.58, "close_time": 1747151999999, "quote_volume": 5174991.76571, "trades": 77440, "taker_buy_base": 2016641.68, "taker_buy_quote": 2793101.29609 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.391, "high": 1.597, "low": 1.378, "close": 1.563, "volume": 7264370.56, "close_time": 1747166399999, "quote_volume": 10922815.95203, "trades": 127339, "taker_buy_base": 4027205.26, "taker_buy_quote": 6045585.69492 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.562, "high": 1.62, "low": 1.537, "close": 1.587, "volume": 3853065.4, "close_time": 1747180799999, "quote_volume": 6067096.08048, "trades": 83598, "taker_buy_base": 1814709.0, "taker_buy_quote": 2862631.67562 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.586, "high": 1.631, "low": 1.532, "close": 1.548, "volume": 2809339.32, "close_time": 1747195199999, "quote_volume": 4441719.37616, "trades": 79200, "taker_buy_base": 1351188.92, "taker_buy_quote": 2141738.32867 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.548, "high": 1.571, "low": 1.49, "close": 1.498, "volume": 2448823.48, "close_time": 1747209599999, "quote_volume": 3756983.15111, "trades": 44222, "taker_buy_base": 1134408.17, "taker_buy_quote": 1743204.44149 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.498, "high": 1.537, "low": 1.446, "close": 1.517, "volume": 3230482.6, "close_time": 1747223999999, "quote_volume": 4805980.84758, "trades": 53470, "taker_buy_base": 1675530.9, "taker_buy_quote": 2498639.38227 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.517, "high": 1.522, "low": 1.446, "close": 1.485, "volume": 2967870.4, "close_time": 1747238399999, "quote_volume": 4407183.75606, "trades": 50288, "taker_buy_base": 1446741.5, "taker_buy_quote": 2148568.69085 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.486, "high": 1.492, "low": 1.42, "close": 1.451, "volume": 1806232.52, "close_time": 1747252799999, "quote_volume": 2628133.85023, "trades": 32353, "taker_buy_base": 866845.09, "taker_buy_quote": 1262660.43081 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.452, "high": 1.459, "low": 1.424, "close": 1.452, "volume": 723914.84, "close_time": 1747267199999, "quote_volume": 1045150.38114, "trades": 15076, "taker_buy_base": 383363.67, "taker_buy_quote": 553832.80524 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.453, "high": 1.494, "low": 1.386, "close": 1.401, "volume": 1657773.85, "close_time": 1747281599999, "quote_volume": 2395630.56312, "trades": 35796, "taker_buy_base": 846875.73, "taker_buy_quote": 1228120.47851 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.4, "high": 1.425, "low": 1.3, "close": 1.303, "volume": 3322675.2, "close_time": 1747295999999, "quote_volume": 4515999.41433, "trades": 44036, "taker_buy_base": 1377254.12, "taker_buy_quote": 1879829.28557 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.304, "high": 1.347, "low": 1.275, "close": 1.32, "volume": 3041415.41, "close_time": 1747310399999, "quote_volume": 3984709.99675, "trades": 45687, "taker_buy_base": 1757007.13, "taker_buy_quote": 2304658.07875 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.32, "high": 1.448, "low": 1.305, "close": 1.434, "volume": 5655099.99, "close_time": 1747324799999, "quote_volume": 7663333.29831, "trades": 87207, "taker_buy_base": 3205297.01, "taker_buy_quote": 4354654.28613 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.434, "high": 1.55, "low": 1.397, "close": 1.417, "volume": 10637512.73, "close_time": 1747339199999, "quote_volume": 15651705.08284, "trades": 128216, "taker_buy_base": 5421802.81, "taker_buy_quote": 7982512.52537 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.417, "high": 1.434, "low": 1.33, "close": 1.374, "volume": 2643821.69, "close_time": 1747353599999, "quote_volume": 3683148.92308, "trades": 35729, "taker_buy_base": 1145984.52, "taker_buy_quote": 1598100.33299 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.373, "high": 1.381, "low": 1.335, "close": 1.367, "volume": 2234419.81, "close_time": 1747367999999, "quote_volume": 3041825.07985, "trades": 34470, "taker_buy_base": 1110224.34, "taker_buy_quote": 1512874.82091 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.367, "high": 1.4, "low": 1.337, "close": 1.386, "volume": 2547477.38, "close_time": 1747382399999, "quote_volume": 3502847.99538, "trades": 38801, "taker_buy_base": 1407578.71, "taker_buy_quote": 1937128.44475 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.386, "high": 1.399, "low": 1.336, "close": 1.38, "volume": 3276574.02, "close_time": 1747396799999, "quote_volume": 4483183.13268, "trades": 43746, "taker_buy_base": 1516720.12, "taker_buy_quote": 2076844.40085 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.381, "high": 1.396, "low": 1.315, "close": 1.347, "volume": 2814133.34, "close_time": 1747411199999, "quote_volume": 3803394.04937, "trades": 33237, "taker_buy_base": 1381565.76, "taker_buy_quote": 1869182.22734 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.347, "high": 1.354, "low": 1.294, "close": 1.332, "volume": 1783535.51, "close_time": 1747425599999, "quote_volume": 2352592.66361, "trades": 22137, "taker_buy_base": 901338.45, "taker_buy_quote": 1190130.33077 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.331, "high": 1.335, "low": 1.26, "close": 1.286, "volume": 1381068.01, "close_time": 1747439999999, "quote_volume": 1787921.69992, "trades": 16071, "taker_buy_base": 591117.9, "taker_buy_quote": 765986.12523 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.285, "high": 1.293, "low": 1.224, "close": 1.252, "volume": 1667329.4, "close_time": 1747454399999, "quote_volume": 2088375.81119, "trades": 22896, "taker_buy_base": 667549.38, "taker_buy_quote": 836857.70999 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.251, "high": 1.262, "low": 1.208, "close": 1.224, "volume": 1514868.88, "close_time": 1747468799999, "quote_volume": 1869310.05144, "trades": 13821, "taker_buy_base": 653369.38, "taker_buy_quote": 806568.76782 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.224, "high": 1.235, "low": 1.191, "close": 1.214, "volume": 1773079.19, "close_time": 1747483199999, "quote_volume": 2155004.72182, "trades": 19007, "taker_buy_base": 927487.01, "taker_buy_quote": 1126554.42336 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.215, "high": 1.223, "low": 1.177, "close": 1.202, "volume": 1197611.35, "close_time": 1747497599999, "quote_volume": 1437754.58545, "trades": 11766, "taker_buy_base": 577194.29, "taker_buy_quote": 694145.03311 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.202, "high": 1.211, "low": 1.167, "close": 1.188, "volume": 1339361.35, "close_time": 1747511999999, "quote_volume": 1598000.58262, "trades": 18101, "taker_buy_base": 592169.75, "taker_buy_quote": 706909.87622 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.189, "high": 1.222, "low": 1.183, "close": 1.21, "volume": 761210.61, "close_time": 1747526399999, "quote_volume": 914238.13793, "trades": 11674, "taker_buy_base": 364201.72, "taker_buy_quote": 437562.45964 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.21, "high": 1.232, "low": 1.199, "close": 1.217, "volume": 757996.34, "close_time": 1747540799999, "quote_volume": 922165.295, "trades": 9060, "taker_buy_base": 412274.16, "taker_buy_quote": 501474.80861 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.218, "high": 1.301, "low": 1.211, "close": 1.297, "volume": 2072539.3, "close_time": 1747555199999, "quote_volume": 2644549.21308, "trades": 21140, "taker_buy_base": 1124678.93, "taker_buy_quote": 1433226.70385 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.297, "high": 1.361, "low": 1.297, "close": 1.318, "volume": 2431153.86, "close_time": 1747569599999, "quote_volume": 3238093.00706, "trades": 30282, "taker_buy_base": 1208469.87, "taker_buy_quote": 1610081.21767 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.319, "high": 1.472, "low": 1.286, "close": 1.458, "volume": 4390146.14, "close_time": 1747583999999, "quote_volume": 6122179.95741, "trades": 47499, "taker_buy_base": 2185389.77, "taker_buy_quote": 3046986.04401 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.458, "high": 1.513, "low": 1.337, "close": 1.345, "volume": 6026215.97, "close_time": 1747598399999, "quote_volume": 8630767.20769, "trades": 78391, "taker_buy_base": 2721820.46, "taker_buy_quote": 3909922.20119 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.345, "high": 1.495, "low": 1.319, "close": 1.484, "volume": 4619146.59, "close_time": 1747612799999, "quote_volume": 6394603.51455, "trades": 60191, "taker_buy_base": 2556682.59, "taker_buy_quote": 3549095.37328 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.485, "high": 1.497, "low": 1.365, "close": 1.379, "volume": 2669772.43, "close_time": 1747627199999, "quote_volume": 3785550.30422, "trades": 40611, "taker_buy_base": 1279296.02, "taker_buy_quote": 1817380.11786 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.379, "high": 1.385, "low": 1.317, "close": 1.328, "volume": 4188314.59, "close_time": 1747641599999, "quote_volume": 5634635.83003, "trades": 41329, "taker_buy_base": 2064949.69, "taker_buy_quote": 2785445.05174 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.328, "high": 1.328, "low": 1.266, "close": 1.316, "volume": 2865918.87, "close_time": 1747655999999, "quote_volume": 3713903.56909, "trades": 29306, "taker_buy_base": 1428738.34, "taker_buy_quote": 1852622.24779 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.315, "high": 1.382, "low": 1.277, "close": 1.364, "volume": 4584599.0, "close_time": 1747670399999, "quote_volume": 6091356.0194, "trades": 44946, "taker_buy_base": 2455938.83, "taker_buy_quote": 3268598.96245 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.364, "high": 1.418, "low": 1.339, "close": 1.354, "volume": 2532509.99, "close_time": 1747684799999, "quote_volume": 3466658.3992, "trades": 33884, "taker_buy_base": 1275813.54, "taker_buy_quote": 1747636.29457 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.353, "high": 1.371, "low": 1.332, "close": 1.364, "volume": 1395923.43, "close_time": 1747699199999, "quote_volume": 1884575.13832, "trades": 15161, "taker_buy_base": 720976.39, "taker_buy_quote": 973300.71323 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.365, "high": 1.436, "low": 1.337, "close": 1.394, "volume": 2461625.57, "close_time": 1747713599999, "quote_volume": 3418777.95585, "trades": 33159, "taker_buy_base": 1235352.55, "taker_buy_quote": 1718371.92233 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.394, "high": 1.443, "low": 1.372, "close": 1.381, "volume": 2035544.76, "close_time": 1747727999999, "quote_volume": 2849820.3765, "trades": 24711, "taker_buy_base": 1027722.16, "taker_buy_quote": 1439028.07489 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.381, "high": 1.424, "low": 1.346, "close": 1.37, "volume": 2679545.3, "close_time": 1747742399999, "quote_volume": 3701328.65282, "trades": 34340, "taker_buy_base": 1403435.34, "taker_buy_quote": 1937790.62379 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.369, "high": 1.406, "low": 1.34, "close": 1.39, "volume": 1830485.09, "close_time": 1747756799999, "quote_volume": 2506855.69063, "trades": 28332, "taker_buy_base": 865811.08, "taker_buy_quote": 1186702.77231 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.389, "high": 1.421, "low": 1.333, "close": 1.41, "volume": 3020103.82, "close_time": 1747771199999, "quote_volume": 4159967.05867, "trades": 41104, "taker_buy_base": 1538069.01, "taker_buy_quote": 2118227.10908 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.41, "high": 1.442, "low": 1.388, "close": 1.412, "volume": 2321547.88, "close_time": 1747785599999, "quote_volume": 3274874.78656, "trades": 28539, "taker_buy_base": 1094037.76, "taker_buy_quote": 1544924.06555 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.412, "high": 1.428, "low": 1.37, "close": 1.413, "volume": 1556049.81, "close_time": 1747799999999, "quote_volume": 2180381.59546, "trades": 25799, "taker_buy_base": 783683.05, "taker_buy_quote": 1098967.2954 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.414, "high": 1.511, "low": 1.399, "close": 1.467, "volume": 4184778.96, "close_time": 1747814399999, "quote_volume": 6120915.83046, "trades": 56760, "taker_buy_base": 2322695.37, "taker_buy_quote": 3397081.47402 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.467, "high": 1.571, "low": 1.441, "close": 1.565, "volume": 3888973.67, "close_time": 1747828799999, "quote_volume": 5828728.60586, "trades": 52782, "taker_buy_base": 2093599.97, "taker_buy_quote": 3138854.17836 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.565, "high": 1.572, "low": 1.475, "close": 1.495, "volume": 7272248.37, "close_time": 1747843199999, "quote_volume": 11042809.83891, "trades": 99301, "taker_buy_base": 3377692.26, "taker_buy_quote": 5132910.21791 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.495, "high": 1.559, "low": 1.43, "close": 1.503, "volume": 5523527.44, "close_time": 1747857599999, "quote_volume": 8200870.05327, "trades": 93451, "taker_buy_base": 2668245.41, "taker_buy_quote": 3966107.17283 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.503, "high": 1.554, "low": 1.481, "close": 1.526, "volume": 1900418.05, "close_time": 1747871999999, "quote_volume": 2875227.39413, "trades": 34081, "taker_buy_base": 1088298.02, "taker_buy_quote": 1646882.95293 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.527, "high": 1.594, "low": 1.511, "close": 1.574, "volume": 2520803.09, "close_time": 1747886399999, "quote_volume": 3909473.36843, "trades": 47705, "taker_buy_base": 1348560.02, "taker_buy_quote": 2093481.6426 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.574, "high": 1.586, "low": 1.508, "close": 1.539, "volume": 1935166.78, "close_time": 1747900799999, "quote_volume": 2988216.79423, "trades": 34093, "taker_buy_base": 956999.48, "taker_buy_quote": 1477906.30009 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.539, "high": 1.616, "low": 1.524, "close": 1.543, "volume": 3551534.28, "close_time": 1747915199999, "quote_volume": 5593287.32318, "trades": 48508, "taker_buy_base": 1828110.39, "taker_buy_quote": 2884265.95171 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.543, "high": 1.596, "low": 1.522, "close": 1.562, "volume": 3048117.42, "close_time": 1747929599999, "quote_volume": 4750893.08127, "trades": 43646, "taker_buy_base": 1513908.99, "taker_buy_quote": 2360621.90957 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.563, "high": 1.576, "low": 1.529, "close": 1.545, "volume": 1731044.82, "close_time": 1747943999999, "quote_volume": 2682494.51634, "trades": 23677, "taker_buy_base": 903507.06, "taker_buy_quote": 1400131.61575 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.546, "high": 1.612, "low": 1.541, "close": 1.599, "volume": 2146690.28, "close_time": 1747958399999, "quote_volume": 3387229.35746, "trades": 32016, "taker_buy_base": 1254243.34, "taker_buy_quote": 1978321.34324 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.599, "high": 1.705, "low": 1.575, "close": 1.673, "volume": 4362776.8, "close_time": 1747972799999, "quote_volume": 7200325.0053, "trades": 62057, "taker_buy_base": 2344809.41, "taker_buy_quote": 3870696.15832 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.672, "high": 1.681, "low": 1.543, "close": 1.556, "volume": 3704990.89, "close_time": 1747987199999, "quote_volume": 5922349.8362, "trades": 44874, "taker_buy_base": 1638578.99, "taker_buy_quote": 2619276.38234 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.556, "high": 1.602, "low": 1.457, "close": 1.47, "volume": 4178312.17, "close_time": 1748001599999, "quote_volume": 6343134.70071, "trades": 59743, "taker_buy_base": 2198551.94, "taker_buy_quote": 3329777.99389 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.47, "high": 1.521, "low": 1.432, "close": 1.464, "volume": 5035687.54, "close_time": 1748015999999, "quote_volume": 7413805.04282, "trades": 71192, "taker_buy_base": 2387171.39, "taker_buy_quote": 3515834.59762 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.465, "high": 1.489, "low": 1.448, "close": 1.456, "volume": 1569143.14, "close_time": 1748030399999, "quote_volume": 2301341.18013, "trades": 19937, "taker_buy_base": 737934.79, "taker_buy_quote": 1082787.71967 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.456, "high": 1.456, "low": 1.382, "close": 1.395, "volume": 2206420.9, "close_time": 1748044799999, "quote_volume": 3130127.23589, "trades": 27004, "taker_buy_base": 969531.34, "taker_buy_quote": 1374255.9939 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.395, "high": 1.419, "low": 1.383, "close": 1.411, "volume": 959070.93, "close_time": 1748059199999, "quote_volume": 1343817.14596, "trades": 14401, "taker_buy_base": 508965.9, "taker_buy_quote": 713774.52547 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.411, "high": 1.43, "low": 1.394, "close": 1.414, "volume": 1035331.46, "close_time": 1748073599999, "quote_volume": 1462402.51981, "trades": 16336, "taker_buy_base": 556095.71, "taker_buy_quote": 785450.80164 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.415, "high": 1.467, "low": 1.392, "close": 1.454, "volume": 1572617.94, "close_time": 1748087999999, "quote_volume": 2237973.91603, "trades": 20204, "taker_buy_base": 898426.97, "taker_buy_quote": 1280164.37905 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.455, "high": 1.473, "low": 1.422, "close": 1.439, "volume": 1281604.35, "close_time": 1748102399999, "quote_volume": 1852635.92803, "trades": 19917, "taker_buy_base": 650898.86, "taker_buy_quote": 942339.7399 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.437, "high": 1.44, "low": 1.398, "close": 1.414, "volume": 960646.73, "close_time": 1748116799999, "quote_volume": 1361740.56614, "trades": 14496, "taker_buy_base": 447414.54, "taker_buy_quote": 634276.68854 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.415, "high": 1.426, "low": 1.387, "close": 1.403, "volume": 688208.56, "close_time": 1748131199999, "quote_volume": 966023.35024, "trades": 12491, "taker_buy_base": 370257.95, "taker_buy_quote": 519846.70147 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.403, "high": 1.414, "low": 1.345, "close": 1.381, "volume": 1070641.64, "close_time": 1748145599999, "quote_volume": 1472136.83796, "trades": 19062, "taker_buy_base": 515610.27, "taker_buy_quote": 710002.84428 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.382, "high": 1.382, "low": 1.346, "close": 1.354, "volume": 423710.46, "close_time": 1748159999999, "quote_volume": 577304.38106, "trades": 8288, "taker_buy_base": 183194.22, "taker_buy_quote": 249925.91748 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.354, "high": 1.356, "low": 1.318, "close": 1.331, "volume": 985770.55, "close_time": 1748174399999, "quote_volume": 1314416.55546, "trades": 17282, "taker_buy_base": 468292.58, "taker_buy_quote": 624239.11494 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.332, "high": 1.385, "low": 1.302, "close": 1.324, "volume": 1475800.65, "close_time": 1748188799999, "quote_volume": 1979065.32006, "trades": 21644, "taker_buy_base": 705024.18, "taker_buy_quote": 945734.20281 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.324, "high": 1.35, "low": 1.302, "close": 1.339, "volume": 1044006.38, "close_time": 1748203199999, "quote_volume": 1379614.13735, "trades": 14869, "taker_buy_base": 545251.48, "taker_buy_quote": 720727.70867 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.339, "high": 1.439, "low": 1.324, "close": 1.426, "volume": 1344924.24, "close_time": 1748217599999, "quote_volume": 1866065.38678, "trades": 19102, "taker_buy_base": 737398.58, "taker_buy_quote": 1024574.2599 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.426, "high": 1.529, "low": 1.421, "close": 1.515, "volume": 2059971.32, "close_time": 1748231999999, "quote_volume": 3053039.8858, "trades": 28891, "taker_buy_base": 1144253.05, "taker_buy_quote": 1693875.36666 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.514, "high": 1.526, "low": 1.486, "close": 1.518, "volume": 1382536.02, "close_time": 1748246399999, "quote_volume": 2080160.28602, "trades": 25022, "taker_buy_base": 560558.99, "taker_buy_quote": 843796.04734 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.517, "high": 1.527, "low": 1.453, "close": 1.464, "volume": 1437198.88, "close_time": 1748260799999, "quote_volume": 2139192.94963, "trades": 20736, "taker_buy_base": 641653.26, "taker_buy_quote": 957423.56465 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.465, "high": 1.491, "low": 1.444, "close": 1.46, "volume": 1477085.03, "close_time": 1748275199999, "quote_volume": 2167835.49962, "trades": 24218, "taker_buy_base": 726411.22, "taker_buy_quote": 1067546.60126 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.461, "high": 1.465, "low": 1.412, "close": 1.434, "volume": 1010565.78, "close_time": 1748289599999, "quote_volume": 1448503.6482, "trades": 16380, "taker_buy_base": 482223.16, "taker_buy_quote": 691583.37605 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.433, "high": 1.465, "low": 1.429, "close": 1.444, "volume": 727068.03, "close_time": 1748303999999, "quote_volume": 1049676.64111, "trades": 10160, "taker_buy_base": 356511.42, "taker_buy_quote": 514823.60662 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.445, "high": 1.455, "low": 1.394, "close": 1.441, "volume": 974195.7, "close_time": 1748318399999, "quote_volume": 1387436.18139, "trades": 16353, "taker_buy_base": 449967.47, "taker_buy_quote": 641779.64825 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.441, "high": 1.525, "low": 1.43, "close": 1.51, "volume": 2996461.14, "close_time": 1748332799999, "quote_volume": 4468789.4119, "trades": 33891, "taker_buy_base": 1478814.82, "taker_buy_quote": 2205265.34534 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.511, "high": 1.579, "low": 1.511, "close": 1.573, "volume": 2441818.22, "close_time": 1748347199999, "quote_volume": 3788062.26846, "trades": 39222, "taker_buy_base": 1202690.27, "taker_buy_quote": 1865908.642 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.573, "high": 1.61, "low": 1.509, "close": 1.548, "volume": 4812752.47, "close_time": 1748361599999, "quote_volume": 7500224.11913, "trades": 55013, "taker_buy_base": 2297274.79, "taker_buy_quote": 3586785.47016 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.549, "high": 1.617, "low": 1.526, "close": 1.584, "volume": 4649530.06, "close_time": 1748375999999, "quote_volume": 7336390.44754, "trades": 48801, "taker_buy_base": 2441434.37, "taker_buy_quote": 3851922.51216 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.585, "high": 1.589, "low": 1.513, "close": 1.53, "volume": 1750991.28, "close_time": 1748390399999, "quote_volume": 2712543.79234, "trades": 20451, "taker_buy_base": 766250.16, "taker_buy_quote": 1186553.49798 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.53, "high": 1.55, "low": 1.511, "close": 1.543, "volume": 1224496.46, "close_time": 1748404799999, "quote_volume": 1876831.53067, "trades": 16892, "taker_buy_base": 665430.25, "taker_buy_quote": 1020552.79639 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.543, "high": 1.567, "low": 1.497, "close": 1.5, "volume": 2117731.96, "close_time": 1748419199999, "quote_volume": 3240344.1338, "trades": 25549, "taker_buy_base": 1034359.12, "taker_buy_quote": 1588372.00919 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.501, "high": 1.594, "low": 1.477, "close": 1.585, "volume": 2492270.93, "close_time": 1748433599999, "quote_volume": 3825609.36546, "trades": 21748, "taker_buy_base": 1240609.2, "taker_buy_quote": 1911017.71899 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.586, "high": 1.612, "low": 1.499, "close": 1.52, "volume": 5483056.8, "close_time": 1748447999999, "quote_volume": 8574468.0859, "trades": 55071, "taker_buy_base": 2434745.84, "taker_buy_quote": 3813354.37883 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.521, "high": 1.59, "low": 1.475, "close": 1.484, "volume": 3108273.52, "close_time": 1748462399999, "quote_volume": 4764332.40505, "trades": 34751, "taker_buy_base": 1538470.85, "taker_buy_quote": 2360916.59108 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.484, "high": 1.606, "low": 1.45, "close": 1.6, "volume": 2997560.62, "close_time": 1748476799999, "quote_volume": 4586158.95435, "trades": 36330, "taker_buy_base": 1546881.01, "taker_buy_quote": 2375491.7138 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.6, "high": 1.802, "low": 1.592, "close": 1.761, "volume": 8289072.78, "close_time": 1748491199999, "quote_volume": 14213737.13712, "trades": 92735, "taker_buy_base": 4413675.4, "taker_buy_quote": 7556544.81187 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.76, "high": 1.767, "low": 1.677, "close": 1.687, "volume": 3842673.52, "close_time": 1748505599999, "quote_volume": 6562376.91728, "trades": 46701, "taker_buy_base": 1791837.14, "taker_buy_quote": 3061838.53591 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.687, "high": 1.723, "low": 1.646, "close": 1.702, "volume": 3200301.16, "close_time": 1748519999999, "quote_volume": 5372664.91634, "trades": 39792, "taker_buy_base": 1650376.01, "taker_buy_quote": 2774861.36463 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.701, "high": 1.701, "low": 1.612, "close": 1.651, "volume": 4046078.21, "close_time": 1748534399999, "quote_volume": 6707886.79573, "trades": 45623, "taker_buy_base": 1928274.92, "taker_buy_quote": 3199925.45148 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.652, "high": 1.673, "low": 1.62, "close": 1.627, "volume": 2020410.99, "close_time": 1748548799999, "quote_volume": 3323179.72454, "trades": 30021, "taker_buy_base": 1026614.07, "taker_buy_quote": 1690122.11413 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.628, "high": 1.645, "low": 1.566, "close": 1.586, "volume": 2319599.44, "close_time": 1748563199999, "quote_volume": 3730896.24664, "trades": 23759, "taker_buy_base": 1176162.44, "taker_buy_quote": 1893553.20663 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.586, "high": 1.598, "low": 1.493, "close": 1.573, "volume": 4754950.2, "close_time": 1748577599999, "quote_volume": 7333983.89344, "trades": 58680, "taker_buy_base": 2483972.15, "taker_buy_quote": 3832914.39119 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.572, "high": 1.576, "low": 1.505, "close": 1.52, "volume": 2120584.6, "close_time": 1748591999999, "quote_volume": 3262262.03074, "trades": 25628, "taker_buy_base": 1013217.27, "taker_buy_quote": 1559704.66989 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.52, "high": 1.568, "low": 1.503, "close": 1.527, "volume": 2661628.74, "close_time": 1748606399999, "quote_volume": 4072203.07936, "trades": 33767, "taker_buy_base": 1231547.39, "taker_buy_quote": 1883142.9169 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.526, "high": 1.537, "low": 1.463, "close": 1.464, "volume": 2433341.08, "close_time": 1748620799999, "quote_volume": 3645064.71305, "trades": 38438, "taker_buy_base": 1103686.96, "taker_buy_quote": 1653537.23531 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.464, "high": 1.474, "low": 1.39, "close": 1.429, "volume": 3962537.35, "close_time": 1748635199999, "quote_volume": 5618942.84789, "trades": 46571, "taker_buy_base": 1835680.68, "taker_buy_quote": 2603707.66889 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.428, "high": 1.428, "low": 1.287, "close": 1.288, "volume": 3325316.19, "close_time": 1748649599999, "quote_volume": 4484196.74992, "trades": 35229, "taker_buy_base": 1612254.72, "taker_buy_quote": 2171572.55836 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.288, "high": 1.29, "low": 1.205, "close": 1.269, "volume": 4338469.43, "close_time": 1748663999999, "quote_volume": 5404117.87181, "trades": 50544, "taker_buy_base": 2366079.38, "taker_buy_quote": 2951256.94777 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.269, "high": 1.321, "low": 1.259, "close": 1.304, "volume": 3051430.4, "close_time": 1748678399999, "quote_volume": 3949886.38236, "trades": 39286, "taker_buy_base": 1678714.97, "taker_buy_quote": 2173352.56471 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.305, "high": 1.318, "low": 1.267, "close": 1.274, "volume": 2264172.94, "close_time": 1748692799999, "quote_volume": 2911285.02911, "trades": 24098, "taker_buy_base": 1174446.41, "taker_buy_quote": 1510538.49272 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.274, "high": 1.326, "low": 1.268, "close": 1.286, "volume": 4189176.42, "close_time": 1748707199999, "quote_volume": 5441421.43465, "trades": 39254, "taker_buy_base": 2056392.73, "taker_buy_quote": 2671268.47354 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.285, "high": 1.388, "low": 1.279, "close": 1.367, "volume": 2657390.56, "close_time": 1748721599999, "quote_volume": 3556452.54322, "trades": 32421, "taker_buy_base": 1368728.34, "taker_buy_quote": 1835660.18295 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.366, "high": 1.382, "low": 1.339, "close": 1.349, "volume": 1715604.85, "close_time": 1748735999999, "quote_volume": 2337309.31075, "trades": 20070, "taker_buy_base": 727017.79, "taker_buy_quote": 990576.16145 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.349, "high": 1.354, "low": 1.303, "close": 1.321, "volume": 1213783.22, "close_time": 1748750399999, "quote_volume": 1610211.54243, "trades": 16367, "taker_buy_base": 492020.9, "taker_buy_quote": 653467.92766 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.32, "high": 1.352, "low": 1.312, "close": 1.315, "volume": 822815.21, "close_time": 1748764799999, "quote_volume": 1093030.95196, "trades": 12200, "taker_buy_base": 390013.58, "taker_buy_quote": 518208.09282 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.315, "high": 1.326, "low": 1.278, "close": 1.315, "volume": 1135711.71, "close_time": 1748779199999, "quote_volume": 1478228.96694, "trades": 16653, "taker_buy_base": 479837.47, "taker_buy_quote": 625252.46447 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.315, "high": 1.373, "low": 1.298, "close": 1.36, "volume": 1732596.54, "close_time": 1748793599999, "quote_volume": 2331743.86371, "trades": 19123, "taker_buy_base": 929248.18, "taker_buy_quote": 1251992.85402 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.359, "high": 1.421, "low": 1.338, "close": 1.38, "volume": 3299326.86, "close_time": 1748807999999, "quote_volume": 4564782.0911, "trades": 29730, "taker_buy_base": 1654375.8, "taker_buy_quote": 2290186.75759 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.381, "high": 1.402, "low": 1.369, "close": 1.384, "volume": 1225016.73, "close_time": 1748822399999, "quote_volume": 1698301.6197, "trades": 13688, "taker_buy_base": 542625.88, "taker_buy_quote": 752449.30402 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.383, "high": 1.384, "low": 1.327, "close": 1.343, "volume": 991533.55, "close_time": 1748836799999, "quote_volume": 1343128.83396, "trades": 11349, "taker_buy_base": 365184.6, "taker_buy_quote": 495465.02637 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.342, "high": 1.393, "low": 1.317, "close": 1.383, "volume": 1236341.35, "close_time": 1748851199999, "quote_volume": 1677522.02367, "trades": 13018, "taker_buy_base": 702928.71, "taker_buy_quote": 955439.55839 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.383, "high": 1.399, "low": 1.325, "close": 1.342, "volume": 1685343.73, "close_time": 1748865599999, "quote_volume": 2282911.67757, "trades": 18319, "taker_buy_base": 741764.79, "taker_buy_quote": 1003999.13445 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.343, "high": 1.412, "low": 1.324, "close": 1.399, "volume": 3678161.23, "close_time": 1748879999999, "quote_volume": 5046984.014, "trades": 38751, "taker_buy_base": 1796168.21, "taker_buy_quote": 2462799.34164 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.399, "high": 1.419, "low": 1.361, "close": 1.376, "volume": 1567650.43, "close_time": 1748894399999, "quote_volume": 2183121.55902, "trades": 20614, "taker_buy_base": 703299.37, "taker_buy_quote": 980265.10541 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.376, "high": 1.518, "low": 1.376, "close": 1.499, "volume": 2835642.31, "close_time": 1748908799999, "quote_volume": 4144459.11034, "trades": 34830, "taker_buy_base": 1594247.37, "taker_buy_quote": 2331425.11008 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.5, "high": 1.572, "low": 1.492, "close": 1.509, "volume": 4494235.08, "close_time": 1748923199999, "quote_volume": 6907000.34785, "trades": 48770, "taker_buy_base": 2042333.95, "taker_buy_quote": 3138864.51879 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.509, "high": 1.55, "low": 1.489, "close": 1.538, "volume": 2229817.51, "close_time": 1748937599999, "quote_volume": 3388601.36824, "trades": 26440, "taker_buy_base": 1091328.87, "taker_buy_quote": 1660726.10017 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.538, "high": 1.549, "low": 1.504, "close": 1.535, "volume": 2432011.77, "close_time": 1748951999999, "quote_volume": 3704367.10068, "trades": 31193, "taker_buy_base": 1313814.12, "taker_buy_quote": 2003390.99511 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.535, "high": 1.576, "low": 1.521, "close": 1.554, "volume": 4131327.03, "close_time": 1748966399999, "quote_volume": 6388410.71511, "trades": 52791, "taker_buy_base": 2145955.22, "taker_buy_quote": 3319800.72967 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.555, "high": 1.562, "low": 1.522, "close": 1.548, "volume": 1613666.03, "close_time": 1748980799999, "quote_volume": 2488302.99831, "trades": 22713, "taker_buy_base": 782899.13, "taker_buy_quote": 1207203.82827 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.549, "high": 1.552, "low": 1.488, "close": 1.528, "volume": 1732085.22, "close_time": 1748995199999, "quote_volume": 2637145.25469, "trades": 24151, "taker_buy_base": 778919.94, "taker_buy_quote": 1187951.0231 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.528, "high": 1.566, "low": 1.497, "close": 1.544, "volume": 1143580.79, "close_time": 1749009599999, "quote_volume": 1761904.2447, "trades": 17591, "taker_buy_base": 592956.8, "taker_buy_quote": 914841.84526 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.545, "high": 1.556, "low": 1.522, "close": 1.533, "volume": 927756.71, "close_time": 1749023999999, "quote_volume": 1428188.47037, "trades": 15120, "taker_buy_base": 406049.0, "taker_buy_quote": 625431.07484 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.533, "high": 1.555, "low": 1.5, "close": 1.501, "volume": 1245726.8, "close_time": 1749038399999, "quote_volume": 1905356.63495, "trades": 17371, "taker_buy_base": 550732.62, "taker_buy_quote": 841850.17779 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.502, "high": 1.624, "low": 1.468, "close": 1.61, "volume": 3676657.39, "close_time": 1749052799999, "quote_volume": 5641944.61371, "trades": 42473, "taker_buy_base": 1968415.36, "taker_buy_quote": 3029941.2329 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.611, "high": 1.63, "low": 1.502, "close": 1.507, "volume": 7007823.88, "close_time": 1749067199999, "quote_volume": 10991359.75823, "trades": 80955, "taker_buy_base": 3345267.46, "taker_buy_quote": 5250564.65317 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.506, "high": 1.53, "low": 1.48, "close": 1.491, "volume": 1997255.42, "close_time": 1749081599999, "quote_volume": 2993229.26997, "trades": 25189, "taker_buy_base": 1063877.55, "taker_buy_quote": 1595543.18758 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.491, "high": 1.522, "low": 1.473, "close": 1.485, "volume": 1152327.55, "close_time": 1749095999999, "quote_volume": 1724126.18803, "trades": 18092, "taker_buy_base": 639906.58, "taker_buy_quote": 958290.26754 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.484, "high": 1.495, "low": 1.426, "close": 1.428, "volume": 3849346.72, "close_time": 1749110399999, "quote_volume": 5641832.66445, "trades": 23714, "taker_buy_base": 2157243.76, "taker_buy_quote": 3167911.28962 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.428, "high": 1.453, "low": 1.406, "close": 1.431, "volume": 1287468.75, "close_time": 1749124799999, "quote_volume": 1837749.23683, "trades": 16289, "taker_buy_base": 633038.36, "taker_buy_quote": 904368.37291 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.431, "high": 1.505, "low": 1.415, "close": 1.455, "volume": 4610683.24, "close_time": 1749139199999, "quote_volume": 6733155.44005, "trades": 46263, "taker_buy_base": 2502786.41, "taker_buy_quote": 3655274.56321 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.456, "high": 1.461, "low": 1.355, "close": 1.359, "volume": 3272936.52, "close_time": 1749153599999, "quote_volume": 4567544.55326, "trades": 35749, "taker_buy_base": 1394340.23, "taker_buy_quote": 1949637.25391 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.36, "high": 1.364, "low": 1.29, "close": 1.305, "volume": 3982411.0, "close_time": 1749167999999, "quote_volume": 5255869.81876, "trades": 45702, "taker_buy_base": 1861083.31, "taker_buy_quote": 2457807.71126 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.306, "high": 1.398, "low": 1.287, "close": 1.386, "volume": 2089081.98, "close_time": 1749182399999, "quote_volume": 2793872.25757, "trades": 22981, "taker_buy_base": 1188767.65, "taker_buy_quote": 1590143.77991 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.386, "high": 1.392, "low": 1.344, "close": 1.38, "volume": 2647016.72, "close_time": 1749196799999, "quote_volume": 3602338.87356, "trades": 26868, "taker_buy_base": 1250590.08, "taker_buy_quote": 1702699.65567 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.38, "high": 1.461, "low": 1.379, "close": 1.411, "volume": 3217726.43, "close_time": 1749211199999, "quote_volume": 4597070.70283, "trades": 31513, "taker_buy_base": 1670839.57, "taker_buy_quote": 2386673.45039 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.412, "high": 1.45, "low": 1.399, "close": 1.415, "volume": 2535651.66, "close_time": 1749225599999, "quote_volume": 3599596.57738, "trades": 26314, "taker_buy_base": 1161950.1, "taker_buy_quote": 1650830.19679 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.415, "high": 1.419, "low": 1.346, "close": 1.352, "volume": 1892264.95, "close_time": 1749239999999, "quote_volume": 2598137.89468, "trades": 19284, "taker_buy_base": 914342.59, "taker_buy_quote": 1256364.11824 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.352, "high": 1.406, "low": 1.348, "close": 1.386, "volume": 1228231.27, "close_time": 1749254399999, "quote_volume": 1695926.88669, "trades": 12981, "taker_buy_base": 600765.92, "taker_buy_quote": 829768.86166 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.386, "high": 1.434, "low": 1.381, "close": 1.418, "volume": 1248831.28, "close_time": 1749268799999, "quote_volume": 1763535.8864, "trades": 13044, "taker_buy_base": 639568.87, "taker_buy_quote": 903244.54966 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.418, "high": 1.427, "low": 1.399, "close": 1.41, "volume": 1346287.16, "close_time": 1749283199999, "quote_volume": 1901230.94909, "trades": 11938, "taker_buy_base": 672733.77, "taker_buy_quote": 949873.60881 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.411, "high": 1.413, "low": 1.39, "close": 1.394, "volume": 941083.63, "close_time": 1749297599999, "quote_volume": 1317885.98629, "trades": 10034, "taker_buy_base": 392017.56, "taker_buy_quote": 549027.38649 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.395, "high": 1.46, "low": 1.392, "close": 1.425, "volume": 2253517.93, "close_time": 1749311999999, "quote_volume": 3230055.18488, "trades": 21949, "taker_buy_base": 1153455.54, "taker_buy_quote": 1652355.16837 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.425, "high": 1.428, "low": 1.375, "close": 1.383, "volume": 1805450.72, "close_time": 1749326399999, "quote_volume": 2523006.41021, "trades": 20134, "taker_buy_base": 801245.4, "taker_buy_quote": 1119196.19029 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.383, "high": 1.401, "low": 1.376, "close": 1.381, "volume": 1417261.84, "close_time": 1749340799999, "quote_volume": 1968145.04532, "trades": 17212, "taker_buy_base": 603978.51, "taker_buy_quote": 840134.97765 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.381, "high": 1.382, "low": 1.353, "close": 1.361, "volume": 1107555.55, "close_time": 1749355199999, "quote_volume": 1510062.67285, "trades": 11584, "taker_buy_base": 564286.51, "taker_buy_quote": 769113.08886 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.361, "high": 1.373, "low": 1.351, "close": 1.355, "volume": 677044.4, "close_time": 1749369599999, "quote_volume": 922706.90459, "trades": 7358, "taker_buy_base": 333609.32, "taker_buy_quote": 455083.97146 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.355, "high": 1.384, "low": 1.338, "close": 1.382, "volume": 1412353.93, "close_time": 1749383999999, "quote_volume": 1918465.90782, "trades": 11235, "taker_buy_base": 704751.24, "taker_buy_quote": 958732.65294 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.382, "high": 1.421, "low": 1.38, "close": 1.39, "volume": 2059528.47, "close_time": 1749398399999, "quote_volume": 2879256.10605, "trades": 19448, "taker_buy_base": 1038070.28, "taker_buy_quote": 1452628.26149 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.391, "high": 1.434, "low": 1.39, "close": 1.414, "volume": 1808857.59, "close_time": 1749412799999, "quote_volume": 2553079.63143, "trades": 17074, "taker_buy_base": 948550.3, "taker_buy_quote": 1339004.54627 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.414, "high": 1.42, "low": 1.382, "close": 1.396, "volume": 962011.03, "close_time": 1749427199999, "quote_volume": 1347595.05118, "trades": 13960, "taker_buy_base": 383425.21, "taker_buy_quote": 537604.5533 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.396, "high": 1.398, "low": 1.365, "close": 1.379, "volume": 730261.94, "close_time": 1749441599999, "quote_volume": 1007805.82478, "trades": 8930, "taker_buy_base": 298246.47, "taker_buy_quote": 411736.60332 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.378, "high": 1.387, "low": 1.356, "close": 1.376, "volume": 642418.61, "close_time": 1749455999999, "quote_volume": 880400.77274, "trades": 8953, "taker_buy_base": 309884.79, "taker_buy_quote": 424911.68007 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.376, "high": 1.474, "low": 1.365, "close": 1.462, "volume": 2237605.83, "close_time": 1749470399999, "quote_volume": 3193691.38127, "trades": 22081, "taker_buy_base": 1306464.65, "taker_buy_quote": 1865174.03767 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.463, "high": 1.488, "low": 1.442, "close": 1.46, "volume": 2280432.67, "close_time": 1749484799999, "quote_volume": 3347521.21792, "trades": 29988, "taker_buy_base": 1175652.05, "taker_buy_quote": 1726639.35066 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.46, "high": 1.529, "low": 1.457, "close": 1.516, "volume": 2947908.71, "close_time": 1749499199999, "quote_volume": 4433641.59551, "trades": 34047, "taker_buy_base": 1515045.55, "taker_buy_quote": 2277535.52343 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.515, "high": 1.584, "low": 1.511, "close": 1.57, "volume": 2277557.14, "close_time": 1749513599999, "quote_volume": 3541416.14007, "trades": 31681, "taker_buy_base": 1177331.89, "taker_buy_quote": 1829926.29107 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.571, "high": 1.622, "low": 1.545, "close": 1.556, "volume": 3949438.13, "close_time": 1749527999999, "quote_volume": 6243135.51301, "trades": 39252, "taker_buy_base": 1763322.43, "taker_buy_quote": 2787688.49622 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.555, "high": 1.559, "low": 1.505, "close": 1.518, "volume": 2583688.32, "close_time": 1749542399999, "quote_volume": 3936063.1863, "trades": 24400, "taker_buy_base": 1727831.48, "taker_buy_quote": 2631562.2928 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.518, "high": 1.643, "low": 1.499, "close": 1.619, "volume": 4174807.37, "close_time": 1749556799999, "quote_volume": 6536058.77065, "trades": 39128, "taker_buy_base": 2428157.02, "taker_buy_quote": 3797816.20015 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.619, "high": 1.639, "low": 1.558, "close": 1.597, "volume": 5417236.56, "close_time": 1749571199999, "quote_volume": 8694137.75722, "trades": 60949, "taker_buy_base": 2753652.66, "taker_buy_quote": 4423763.94801 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.598, "high": 1.63, "low": 1.57, "close": 1.605, "volume": 2112029.23, "close_time": 1749585599999, "quote_volume": 3377510.11351, "trades": 31950, "taker_buy_base": 971413.28, "taker_buy_quote": 1554286.88087 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.605, "high": 1.688, "low": 1.573, "close": 1.687, "volume": 2560930.36, "close_time": 1749599999999, "quote_volume": 4159025.52332, "trades": 40289, "taker_buy_base": 1328223.02, "taker_buy_quote": 2159743.36523 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.688, "high": 1.71, "low": 1.617, "close": 1.632, "volume": 2380323.4, "close_time": 1749614399999, "quote_volume": 3953329.41985, "trades": 38616, "taker_buy_base": 1188031.04, "taker_buy_quote": 1975710.777 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.632, "high": 1.661, "low": 1.615, "close": 1.618, "volume": 1260578.38, "close_time": 1749628799999, "quote_volume": 2060107.88215, "trades": 19415, "taker_buy_base": 606140.72, "taker_buy_quote": 991055.50572 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.619, "high": 1.625, "low": 1.575, "close": 1.583, "volume": 2037234.07, "close_time": 1749643199999, "quote_volume": 3261676.80259, "trades": 22133, "taker_buy_base": 970295.42, "taker_buy_quote": 1553900.97404 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.583, "high": 1.697, "low": 1.57, "close": 1.674, "volume": 7956201.34, "close_time": 1749657599999, "quote_volume": 13069589.52286, "trades": 83033, "taker_buy_base": 4385529.05, "taker_buy_quote": 7193429.61665 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.674, "high": 1.677, "low": 1.588, "close": 1.594, "volume": 2530410.33, "close_time": 1749671999999, "quote_volume": 4142925.35117, "trades": 34315, "taker_buy_base": 1126953.01, "taker_buy_quote": 1844106.57413 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.594, "high": 1.626, "low": 1.531, "close": 1.558, "volume": 2973760.66, "close_time": 1749686399999, "quote_volume": 4646397.55027, "trades": 29451, "taker_buy_base": 1376050.52, "taker_buy_quote": 2148251.40013 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.559, "high": 1.561, "low": 1.506, "close": 1.516, "volume": 1742660.77, "close_time": 1749700799999, "quote_volume": 2670602.30564, "trades": 18936, "taker_buy_base": 703320.98, "taker_buy_quote": 1078642.94486 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.516, "high": 1.554, "low": 1.494, "close": 1.498, "volume": 1845203.24, "close_time": 1749715199999, "quote_volume": 2804983.53555, "trades": 17967, "taker_buy_base": 926457.32, "taker_buy_quote": 1411059.43378 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.497, "high": 1.513, "low": 1.442, "close": 1.442, "volume": 3414183.57, "close_time": 1749729599999, "quote_volume": 5056345.35738, "trades": 26267, "taker_buy_base": 1888624.7, "taker_buy_quote": 2796210.01156 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.442, "high": 1.514, "low": 1.43, "close": 1.447, "volume": 3629823.55, "close_time": 1749743999999, "quote_volume": 5344857.24094, "trades": 36580, "taker_buy_base": 1937931.61, "taker_buy_quote": 2856730.91225 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.447, "high": 1.499, "low": 1.406, "close": 1.414, "volume": 2594861.83, "close_time": 1749758399999, "quote_volume": 3774534.4268, "trades": 25484, "taker_buy_base": 1239218.87, "taker_buy_quote": 1807375.55608 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.413, "high": 1.419, "low": 1.362, "close": 1.363, "volume": 2866605.96, "close_time": 1749772799999, "quote_volume": 3994874.58236, "trades": 26152, "taker_buy_base": 1308883.1, "taker_buy_quote": 1826873.89387 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.364, "high": 1.365, "low": 1.227, "close": 1.301, "volume": 8116446.11, "close_time": 1749787199999, "quote_volume": 10396036.4257, "trades": 36112, "taker_buy_base": 4044291.77, "taker_buy_quote": 5183244.72029 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.3, "high": 1.321, "low": 1.275, "close": 1.295, "volume": 3402030.02, "close_time": 1749801599999, "quote_volume": 4419496.92681, "trades": 18619, "taker_buy_base": 1860492.81, "taker_buy_quote": 2416704.78318 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.296, "high": 1.327, "low": 1.265, "close": 1.28, "volume": 3079232.48, "close_time": 1749815999999, "quote_volume": 3973958.67321, "trades": 12540, "taker_buy_base": 1533708.93, "taker_buy_quote": 1979074.49221 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.28, "high": 1.307, "low": 1.245, "close": 1.284, "volume": 3843206.98, "close_time": 1749830399999, "quote_volume": 4899237.16878, "trades": 15952, "taker_buy_base": 1943046.31, "taker_buy_quote": 2478628.31362 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.284, "high": 1.319, "low": 1.25, "close": 1.271, "volume": 2778028.73, "close_time": 1749844799999, "quote_volume": 3559362.17282, "trades": 13031, "taker_buy_base": 1319797.17, "taker_buy_quote": 1693461.82654 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.271, "high": 1.313, "low": 1.268, "close": 1.312, "volume": 1446407.54, "close_time": 1749859199999, "quote_volume": 1866879.57276, "trades": 10851, "taker_buy_base": 779887.73, "taker_buy_quote": 1007242.96453 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.311, "high": 1.32, "low": 1.28, "close": 1.288, "volume": 1860514.0, "close_time": 1749873599999, "quote_volume": 2416255.30414, "trades": 9142, "taker_buy_base": 775717.24, "taker_buy_quote": 1009527.14052 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.287, "high": 1.294, "low": 1.269, "close": 1.281, "volume": 1314030.79, "close_time": 1749887999999, "quote_volume": 1686258.9736, "trades": 9145, "taker_buy_base": 551554.21, "taker_buy_quote": 707656.58189 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.28, "high": 1.282, "low": 1.259, "close": 1.272, "volume": 852788.15, "close_time": 1749902399999, "quote_volume": 1083496.53795, "trades": 5689, "taker_buy_base": 433020.38, "taker_buy_quote": 550241.33226 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.271, "high": 1.28, "low": 1.232, "close": 1.245, "volume": 1275589.12, "close_time": 1749916799999, "quote_volume": 1603742.37324, "trades": 6959, "taker_buy_base": 676539.69, "taker_buy_quote": 850698.48134 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.245, "high": 1.25, "low": 1.208, "close": 1.21, "volume": 2030862.65, "close_time": 1749931199999, "quote_volume": 2484369.4105, "trades": 9831, "taker_buy_base": 833365.89, "taker_buy_quote": 1020669.51956 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.21, "high": 1.245, "low": 1.192, "close": 1.229, "volume": 1499728.77, "close_time": 1749945599999, "quote_volume": 1822496.75724, "trades": 6605, "taker_buy_base": 728251.81, "taker_buy_quote": 884968.03249 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.229, "high": 1.25, "low": 1.227, "close": 1.234, "volume": 903562.81, "close_time": 1749959999999, "quote_volume": 1119746.90729, "trades": 3256, "taker_buy_base": 485241.66, "taker_buy_quote": 601404.60586 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.233, "high": 1.266, "low": 1.233, "close": 1.246, "volume": 1150760.35, "close_time": 1749974399999, "quote_volume": 1439775.21102, "trades": 4532, "taker_buy_base": 631186.23, "taker_buy_quote": 790368.44998 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.246, "high": 1.249, "low": 1.22, "close": 1.244, "volume": 805124.39, "close_time": 1749988799999, "quote_volume": 995421.70528, "trades": 3689, "taker_buy_base": 363640.32, "taker_buy_quote": 450159.0413 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.244, "high": 1.279, "low": 1.228, "close": 1.267, "volume": 2139412.07, "close_time": 1750003199999, "quote_volume": 2684800.84854, "trades": 10119, "taker_buy_base": 1102112.44, "taker_buy_quote": 1383449.08261 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.268, "high": 1.278, "low": 1.242, "close": 1.252, "volume": 1358251.55, "close_time": 1750017599999, "quote_volume": 1712933.18231, "trades": 5439, "taker_buy_base": 652959.51, "taker_buy_quote": 824006.27633 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.252, "high": 1.269, "low": 1.222, "close": 1.264, "volume": 1382734.13, "close_time": 1750031999999, "quote_volume": 1720402.64455, "trades": 9209, "taker_buy_base": 661936.78, "taker_buy_quote": 823510.69317 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.264, "high": 1.292, "low": 1.241, "close": 1.252, "volume": 1383110.75, "close_time": 1750046399999, "quote_volume": 1754236.6998, "trades": 7654, "taker_buy_base": 525640.76, "taker_buy_quote": 666101.38642 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.252, "high": 1.315, "low": 1.251, "close": 1.313, "volume": 2160508.78, "close_time": 1750060799999, "quote_volume": 2795740.23011, "trades": 10929, "taker_buy_base": 1233360.46, "taker_buy_quote": 1594996.65467 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.314, "high": 1.326, "low": 1.291, "close": 1.31, "volume": 1418286.18, "close_time": 1750075199999, "quote_volume": 1860435.71747, "trades": 6006, "taker_buy_base": 678585.98, "taker_buy_quote": 890617.52659 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.311, "high": 1.329, "low": 1.28, "close": 1.281, "volume": 2709021.41, "close_time": 1750089599999, "quote_volume": 3547703.21668, "trades": 10984, "taker_buy_base": 1318739.49, "taker_buy_quote": 1729248.8825 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.281, "high": 1.305, "low": 1.267, "close": 1.286, "volume": 2119361.75, "close_time": 1750103999999, "quote_volume": 2719686.75226, "trades": 9163, "taker_buy_base": 1168860.72, "taker_buy_quote": 1500775.38383 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.284, "high": 1.3, "low": 1.175, "close": 1.184, "volume": 3369766.28, "close_time": 1750118399999, "quote_volume": 4180147.27434, "trades": 15250, "taker_buy_base": 1485696.33, "taker_buy_quote": 1846252.3409 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.185, "high": 1.206, "low": 1.125, "close": 1.195, "volume": 6008819.68, "close_time": 1750132799999, "quote_volume": 6999877.67471, "trades": 21188, "taker_buy_base": 3192007.59, "taker_buy_quote": 3720698.64285 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.194, "high": 1.202, "low": 1.153, "close": 1.165, "volume": 2373176.36, "close_time": 1750147199999, "quote_volume": 2778913.37692, "trades": 7791, "taker_buy_base": 1243124.91, "taker_buy_quote": 1454121.39306 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.165, "high": 1.176, "low": 1.147, "close": 1.155, "volume": 2005839.39, "close_time": 1750161599999, "quote_volume": 2329209.44375, "trades": 6895, "taker_buy_base": 1056372.79, "taker_buy_quote": 1227105.19091 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.155, "high": 1.221, "low": 1.15, "close": 1.174, "volume": 8423994.52, "close_time": 1750175999999, "quote_volume": 10034165.50936, "trades": 37120, "taker_buy_base": 4317120.0, "taker_buy_quote": 5142844.04165 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.175, "high": 1.213, "low": 1.127, "close": 1.198, "volume": 5200854.46, "close_time": 1750190399999, "quote_volume": 6048173.88504, "trades": 22925, "taker_buy_base": 2812798.46, "taker_buy_quote": 3272473.14219 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.198, "high": 1.204, "low": 1.159, "close": 1.186, "volume": 2167647.79, "close_time": 1750204799999, "quote_volume": 2560170.75147, "trades": 9729, "taker_buy_base": 1071725.12, "taker_buy_quote": 1266616.44045 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.186, "high": 1.194, "low": 1.166, "close": 1.183, "volume": 1195736.51, "close_time": 1750219199999, "quote_volume": 1411861.67973, "trades": 5016, "taker_buy_base": 586613.03, "taker_buy_quote": 693197.67087 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.183, "high": 1.218, "low": 1.179, "close": 1.198, "volume": 1812890.75, "close_time": 1750233599999, "quote_volume": 2176295.90495, "trades": 6939, "taker_buy_base": 1023249.66, "taker_buy_quote": 1229026.75579 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.197, "high": 1.2, "low": 1.117, "close": 1.152, "volume": 3012929.22, "close_time": 1750247999999, "quote_volume": 3459899.79412, "trades": 10074, "taker_buy_base": 1418997.99, "taker_buy_quote": 1632112.56878 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.152, "high": 1.185, "low": 1.116, "close": 1.168, "volume": 2866906.59, "close_time": 1750262399999, "quote_volume": 3306531.5404, "trades": 24589, "taker_buy_base": 1410649.34, "taker_buy_quote": 1629319.7585 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.168, "high": 1.202, "low": 1.158, "close": 1.178, "volume": 2728929.99, "close_time": 1750276799999, "quote_volume": 3220114.38384, "trades": 21528, "taker_buy_base": 1366101.33, "taker_buy_quote": 1614006.6757 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.179, "high": 1.234, "low": 1.173, "close": 1.23, "volume": 1880214.11, "close_time": 1750291199999, "quote_volume": 2281451.52074, "trades": 14643, "taker_buy_base": 1009054.73, "taker_buy_quote": 1223978.92821 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.23, "high": 1.241, "low": 1.208, "close": 1.234, "volume": 1243314.5, "close_time": 1750305599999, "quote_volume": 1522177.62508, "trades": 10286, "taker_buy_base": 561919.86, "taker_buy_quote": 688752.00941 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.234, "high": 1.25, "low": 1.22, "close": 1.229, "volume": 2295954.3, "close_time": 1750319999999, "quote_volume": 2840485.97925, "trades": 14051, "taker_buy_base": 1215714.83, "taker_buy_quote": 1505588.36943 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.229, "high": 1.243, "low": 1.214, "close": 1.217, "volume": 1317434.71, "close_time": 1750334399999, "quote_volume": 1619580.90321, "trades": 9702, "taker_buy_base": 657018.81, "taker_buy_quote": 808162.77797 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.217, "high": 1.225, "low": 1.176, "close": 1.178, "volume": 1497553.91, "close_time": 1750348799999, "quote_volume": 1795824.92525, "trades": 10584, "taker_buy_base": 674315.91, "taker_buy_quote": 810074.44088 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.177, "high": 1.211, "low": 1.164, "close": 1.189, "volume": 2005148.46, "close_time": 1750363199999, "quote_volume": 2379730.74732, "trades": 13269, "taker_buy_base": 894202.3, "taker_buy_quote": 1062220.94726 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.189, "high": 1.206, "low": 1.185, "close": 1.196, "volume": 810121.21, "close_time": 1750377599999, "quote_volume": 968685.57541, "trades": 7540, "taker_buy_base": 417177.7, "taker_buy_quote": 499291.41838 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.197, "high": 1.208, "low": 1.178, "close": 1.184, "volume": 655565.35, "close_time": 1750391999999, "quote_volume": 779895.80108, "trades": 5117, "taker_buy_base": 289956.06, "taker_buy_quote": 345168.30699 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.183, "high": 1.221, "low": 1.167, "close": 1.22, "volume": 1325413.07, "close_time": 1750406399999, "quote_volume": 1583299.82685, "trades": 8661, "taker_buy_base": 689111.1, "taker_buy_quote": 824606.03698 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.221, "high": 1.23, "low": 1.188, "close": 1.196, "volume": 1546785.84, "close_time": 1750420799999, "quote_volume": 1862230.9118, "trades": 11119, "taker_buy_base": 780616.77, "taker_buy_quote": 940379.74589 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.197, "high": 1.201, "low": 1.143, "close": 1.155, "volume": 2385844.31, "close_time": 1750435199999, "quote_volume": 2796408.7031, "trades": 20087, "taker_buy_base": 1035349.97, "taker_buy_quote": 1212338.90754 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.155, "high": 1.156, "low": 1.098, "close": 1.134, "volume": 3489040.18, "close_time": 1750449599999, "quote_volume": 3917429.74747, "trades": 25468, "taker_buy_base": 1692240.64, "taker_buy_quote": 1900998.78785 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.133, "high": 1.162, "low": 1.114, "close": 1.127, "volume": 1510000.91, "close_time": 1750463999999, "quote_volume": 1716879.72269, "trades": 11147, "taker_buy_base": 694734.33, "taker_buy_quote": 791026.11107 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.128, "high": 1.134, "low": 1.109, "close": 1.115, "volume": 1465663.56, "close_time": 1750478399999, "quote_volume": 1643474.72925, "trades": 9615, "taker_buy_base": 647218.51, "taker_buy_quote": 725494.69842 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.115, "high": 1.115, "low": 1.094, "close": 1.103, "volume": 1218833.15, "close_time": 1750492799999, "quote_volume": 1347136.49468, "trades": 7467, "taker_buy_base": 632075.76, "taker_buy_quote": 698725.07566 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.103, "high": 1.11, "low": 1.094, "close": 1.098, "volume": 848751.68, "close_time": 1750507199999, "quote_volume": 934591.10619, "trades": 6558, "taker_buy_base": 380176.03, "taker_buy_quote": 418984.64341 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.098, "high": 1.103, "low": 1.053, "close": 1.066, "volume": 1583801.79, "close_time": 1750521599999, "quote_volume": 1700063.11592, "trades": 11784, "taker_buy_base": 754645.51, "taker_buy_quote": 810319.48359 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.067, "high": 1.072, "low": 1.033, "close": 1.037, "volume": 1581362.99, "close_time": 1750535999999, "quote_volume": 1656431.50366, "trades": 13318, "taker_buy_base": 735667.43, "taker_buy_quote": 771174.34987 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.038, "high": 1.06, "low": 1.006, "close": 1.035, "volume": 3227811.45, "close_time": 1750550399999, "quote_volume": 3333642.17859, "trades": 24474, "taker_buy_base": 1430049.89, "taker_buy_quote": 1478106.0991 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.036, "high": 1.059, "low": 1.011, "close": 1.019, "volume": 2226142.33, "close_time": 1750564799999, "quote_volume": 2308281.08339, "trades": 18766, "taker_buy_base": 1039450.95, "taker_buy_quote": 1079213.25459 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.019, "high": 1.059, "low": 1.015, "close": 1.056, "volume": 1509532.13, "close_time": 1750579199999, "quote_volume": 1565442.49842, "trades": 13044, "taker_buy_base": 869135.66, "taker_buy_quote": 902154.38987 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.056, "high": 1.059, "low": 1.014, "close": 1.021, "volume": 1867776.66, "close_time": 1750593599999, "quote_volume": 1928009.8983, "trades": 14701, "taker_buy_base": 788258.75, "taker_buy_quote": 815055.82761 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.022, "high": 1.033, "low": 0.966, "close": 0.996, "volume": 5222353.94, "close_time": 1750607999999, "quote_volume": 5207961.85607, "trades": 46611, "taker_buy_base": 2331753.18, "taker_buy_quote": 2327717.57196 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.995, "high": 1.011, "low": 0.977, "close": 0.983, "volume": 1543377.32, "close_time": 1750622399999, "quote_volume": 1532891.9662, "trades": 12666, "taker_buy_base": 674899.1, "taker_buy_quote": 670586.36253 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.982, "high": 1.017, "low": 0.955, "close": 1.007, "volume": 2531078.48, "close_time": 1750636799999, "quote_volume": 2505792.02173, "trades": 20744, "taker_buy_base": 1340395.15, "taker_buy_quote": 1328346.05083 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.007, "high": 1.024, "low": 1.004, "close": 1.009, "volume": 1111106.22, "close_time": 1750651199999, "quote_volume": 1126032.36928, "trades": 7405, "taker_buy_base": 599490.93, "taker_buy_quote": 607741.17151 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.01, "high": 1.048, "low": 1.008, "close": 1.028, "volume": 2811292.59, "close_time": 1750665599999, "quote_volume": 2908211.85101, "trades": 19861, "taker_buy_base": 1291898.03, "taker_buy_quote": 1338300.18361 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.028, "high": 1.033, "low": 1.014, "close": 1.02, "volume": 879357.21, "close_time": 1750679999999, "quote_volume": 899365.88597, "trades": 6428, "taker_buy_base": 404038.44, "taker_buy_quote": 413606.79247 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.021, "high": 1.058, "low": 1.014, "close": 1.015, "volume": 2764429.55, "close_time": 1750694399999, "quote_volume": 2867395.77495, "trades": 20592, "taker_buy_base": 1301380.59, "taker_buy_quote": 1353006.85994 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.015, "high": 1.076, "low": 0.99, "close": 1.075, "volume": 4489554.25, "close_time": 1750708799999, "quote_volume": 4676507.9924, "trades": 34083, "taker_buy_base": 2384984.57, "taker_buy_quote": 2488095.13353 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.075, "high": 1.164, "low": 1.066, "close": 1.151, "volume": 5004955.62, "close_time": 1750723199999, "quote_volume": 5658975.04225, "trades": 37031, "taker_buy_base": 2906320.46, "taker_buy_quote": 3284054.85402 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.152, "high": 1.156, "low": 1.138, "close": 1.142, "volume": 1513970.79, "close_time": 1750737599999, "quote_volume": 1734707.98768, "trades": 11206, "taker_buy_base": 637137.67, "taker_buy_quote": 729797.42597 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.141, "high": 1.195, "low": 1.136, "close": 1.156, "volume": 2072814.42, "close_time": 1750751999999, "quote_volume": 2420959.601, "trades": 17740, "taker_buy_base": 1029098.67, "taker_buy_quote": 1203101.84811 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.157, "high": 1.175, "low": 1.141, "close": 1.15, "volume": 1978719.19, "close_time": 1750766399999, "quote_volume": 2283938.19188, "trades": 19268, "taker_buy_base": 839266.42, "taker_buy_quote": 970252.10516 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.151, "high": 1.172, "low": 1.142, "close": 1.159, "volume": 1949782.53, "close_time": 1750780799999, "quote_volume": 2254456.89964, "trades": 18058, "taker_buy_base": 979920.54, "taker_buy_quote": 1133723.07787 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.159, "high": 1.194, "low": 1.133, "close": 1.147, "volume": 2392953.28, "close_time": 1750795199999, "quote_volume": 2783169.89414, "trades": 17390, "taker_buy_base": 1173902.82, "taker_buy_quote": 1367619.72336 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.146, "high": 1.167, "low": 1.142, "close": 1.164, "volume": 1050362.27, "close_time": 1750809599999, "quote_volume": 1215265.53403, "trades": 8037, "taker_buy_base": 556515.1, "taker_buy_quote": 643877.20048 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.163, "high": 1.169, "low": 1.143, "close": 1.149, "volume": 977876.18, "close_time": 1750823999999, "quote_volume": 1128964.03659, "trades": 9317, "taker_buy_base": 393421.01, "taker_buy_quote": 454296.93519 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.15, "high": 1.16, "low": 1.134, "close": 1.145, "volume": 956665.19, "close_time": 1750838399999, "quote_volume": 1096570.81144, "trades": 6939, "taker_buy_base": 410938.42, "taker_buy_quote": 471316.6429 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.145, "high": 1.146, "low": 1.118, "close": 1.145, "volume": 1639830.01, "close_time": 1750852799999, "quote_volume": 1853334.66891, "trades": 11862, "taker_buy_base": 739151.94, "taker_buy_quote": 836110.09911 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.144, "high": 1.167, "low": 1.11, "close": 1.114, "volume": 2692301.86, "close_time": 1750867199999, "quote_volume": 3068510.2106, "trades": 22122, "taker_buy_base": 1236409.9, "taker_buy_quote": 1411387.36334 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.114, "high": 1.129, "low": 1.102, "close": 1.118, "volume": 1534891.75, "close_time": 1750881599999, "quote_volume": 1714621.97447, "trades": 12991, "taker_buy_base": 702494.52, "taker_buy_quote": 785161.07045 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.118, "high": 1.139, "low": 1.103, "close": 1.114, "volume": 968944.58, "close_time": 1750895999999, "quote_volume": 1085031.03159, "trades": 4682, "taker_buy_base": 404728.98, "taker_buy_quote": 453785.48799 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.114, "high": 1.183, "low": 1.11, "close": 1.145, "volume": 1598898.25, "close_time": 1750910399999, "quote_volume": 1836552.21965, "trades": 9533, "taker_buy_base": 870439.47, "taker_buy_quote": 1001050.67183 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.144, "high": 1.157, "low": 1.124, "close": 1.144, "volume": 918752.57, "close_time": 1750924799999, "quote_volume": 1047709.3201, "trades": 5572, "taker_buy_base": 573032.87, "taker_buy_quote": 653951.12326 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.143, "high": 1.153, "low": 1.109, "close": 1.116, "volume": 963348.23, "close_time": 1750939199999, "quote_volume": 1083384.50766, "trades": 6083, "taker_buy_base": 458600.37, "taker_buy_quote": 515666.16394 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.115, "high": 1.117, "low": 1.065, "close": 1.079, "volume": 2224436.64, "close_time": 1750953599999, "quote_volume": 2413394.46649, "trades": 11249, "taker_buy_base": 812860.96, "taker_buy_quote": 882711.00987 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.079, "high": 1.081, "low": 1.059, "close": 1.074, "volume": 828286.89, "close_time": 1750967999999, "quote_volume": 886595.20627, "trades": 3967, "taker_buy_base": 439627.97, "taker_buy_quote": 470919.7583 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.073, "high": 1.115, "low": 1.067, "close": 1.069, "volume": 1493217.42, "close_time": 1750982399999, "quote_volume": 1622017.6974, "trades": 7353, "taker_buy_base": 671304.18, "taker_buy_quote": 729440.79859 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.069, "high": 1.086, "low": 1.054, "close": 1.079, "volume": 1088693.94, "close_time": 1750996799999, "quote_volume": 1170201.09913, "trades": 4763, "taker_buy_base": 585652.68, "taker_buy_quote": 630438.89423 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.079, "high": 1.102, "low": 1.067, "close": 1.07, "volume": 933447.88, "close_time": 1751011199999, "quote_volume": 1009060.16574, "trades": 4015, "taker_buy_base": 502255.26, "taker_buy_quote": 543207.28236 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.07, "high": 1.093, "low": 1.068, "close": 1.076, "volume": 705817.6, "close_time": 1751025599999, "quote_volume": 761670.76177, "trades": 3741, "taker_buy_base": 351193.01, "taker_buy_quote": 378880.37021 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.075, "high": 1.09, "low": 1.057, "close": 1.084, "volume": 1102445.68, "close_time": 1751039999999, "quote_volume": 1182497.64948, "trades": 5342, "taker_buy_base": 571776.07, "taker_buy_quote": 613771.48712 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.085, "high": 1.122, "low": 1.029, "close": 1.044, "volume": 4301393.6, "close_time": 1751054399999, "quote_volume": 4613115.22751, "trades": 21606, "taker_buy_base": 1736606.11, "taker_buy_quote": 1862975.35124 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.043, "high": 1.069, "low": 1.039, "close": 1.062, "volume": 667630.58, "close_time": 1751068799999, "quote_volume": 705108.20509, "trades": 3584, "taker_buy_base": 329934.0, "taker_buy_quote": 348210.15765 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.062, "high": 1.069, "low": 1.055, "close": 1.057, "volume": 431005.77, "close_time": 1751083199999, "quote_volume": 457015.66518, "trades": 1744, "taker_buy_base": 199808.3, "taker_buy_quote": 212060.42479 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.058, "high": 1.073, "low": 1.044, "close": 1.073, "volume": 770010.25, "close_time": 1751097599999, "quote_volume": 812961.53906, "trades": 3405, "taker_buy_base": 413974.41, "taker_buy_quote": 437469.14704 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.074, "high": 1.076, "low": 1.059, "close": 1.065, "volume": 663592.75, "close_time": 1751111999999, "quote_volume": 708030.70513, "trades": 2932, "taker_buy_base": 282921.05, "taker_buy_quote": 301966.65443 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.066, "high": 1.079, "low": 1.059, "close": 1.077, "volume": 482868.98, "close_time": 1751126399999, "quote_volume": 514876.20569, "trades": 1876, "taker_buy_base": 256211.31, "taker_buy_quote": 273374.29351 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.078, "high": 1.101, "low": 1.071, "close": 1.09, "volume": 1150789.89, "close_time": 1751140799999, "quote_volume": 1249289.23561, "trades": 4163, "taker_buy_base": 631817.34, "taker_buy_quote": 685769.36796 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.091, "high": 1.112, "low": 1.087, "close": 1.101, "volume": 729755.63, "close_time": 1751155199999, "quote_volume": 802056.83786, "trades": 3033, "taker_buy_base": 359378.21, "taker_buy_quote": 394942.91106 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.102, "high": 1.109, "low": 1.077, "close": 1.078, "volume": 577019.35, "close_time": 1751169599999, "quote_volume": 630148.53138, "trades": 2013, "taker_buy_base": 243364.88, "taker_buy_quote": 266041.34868 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.078, "high": 1.092, "low": 1.074, "close": 1.092, "volume": 392930.83, "close_time": 1751183999999, "quote_volume": 425007.35079, "trades": 1489, "taker_buy_base": 197542.54, "taker_buy_quote": 213796.07731 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.093, "high": 1.129, "low": 1.09, "close": 1.121, "volume": 1264919.61, "close_time": 1751198399999, "quote_volume": 1409273.95063, "trades": 7143, "taker_buy_base": 707552.29, "taker_buy_quote": 787874.07131 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.122, "high": 1.129, "low": 1.093, "close": 1.097, "volume": 1315853.18, "close_time": 1751212799999, "quote_volume": 1464500.9987, "trades": 5856, "taker_buy_base": 728935.7, "taker_buy_quote": 811672.08211 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.097, "high": 1.134, "low": 1.093, "close": 1.133, "volume": 980399.36, "close_time": 1751227199999, "quote_volume": 1090692.9561, "trades": 5865, "taker_buy_base": 528525.46, "taker_buy_quote": 588561.06394 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.132, "high": 1.232, "low": 1.122, "close": 1.216, "volume": 3529585.53, "close_time": 1751241599999, "quote_volume": 4210287.41751, "trades": 15366, "taker_buy_base": 2017878.96, "taker_buy_quote": 2408541.46857 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.216, "high": 1.231, "low": 1.179, "close": 1.187, "volume": 1451350.45, "close_time": 1751255999999, "quote_volume": 1751201.59509, "trades": 7866, "taker_buy_base": 698954.92, "taker_buy_quote": 844465.13906 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.187, "high": 1.188, "low": 1.161, "close": 1.181, "volume": 958138.35, "close_time": 1751270399999, "quote_volume": 1125617.21751, "trades": 4490, "taker_buy_base": 411806.2, "taker_buy_quote": 484514.05092 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.181, "high": 1.187, "low": 1.145, "close": 1.153, "volume": 1374693.86, "close_time": 1751284799999, "quote_volume": 1595197.73795, "trades": 5748, "taker_buy_base": 683140.52, "taker_buy_quote": 792540.33079 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.154, "high": 1.166, "low": 1.123, "close": 1.155, "volume": 1567690.5, "close_time": 1751299199999, "quote_volume": 1789542.75262, "trades": 8339, "taker_buy_base": 799851.44, "taker_buy_quote": 914509.17577 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.155, "high": 1.185, "low": 1.139, "close": 1.182, "volume": 1729804.43, "close_time": 1751313599999, "quote_volume": 2010797.6157, "trades": 9449, "taker_buy_base": 882148.86, "taker_buy_quote": 1026086.57259 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.182, "high": 1.184, "low": 1.141, "close": 1.145, "volume": 780883.65, "close_time": 1751327999999, "quote_volume": 908034.07815, "trades": 5348, "taker_buy_base": 332256.02, "taker_buy_quote": 386557.84595 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.145, "high": 1.153, "low": 1.108, "close": 1.113, "volume": 764196.78, "close_time": 1751342399999, "quote_volume": 860355.48529, "trades": 3880, "taker_buy_base": 264204.56, "taker_buy_quote": 298063.89268 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.114, "high": 1.114, "low": 1.084, "close": 1.099, "volume": 1283383.29, "close_time": 1751356799999, "quote_volume": 1405184.94881, "trades": 6956, "taker_buy_base": 588892.25, "taker_buy_quote": 644461.01416 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.1, "high": 1.101, "low": 1.076, "close": 1.078, "volume": 1024129.58, "close_time": 1751371199999, "quote_volume": 1113404.22219, "trades": 5464, "taker_buy_base": 508229.56, "taker_buy_quote": 552550.10899 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.078, "high": 1.086, "low": 1.061, "close": 1.068, "volume": 1221300.89, "close_time": 1751385599999, "quote_volume": 1309632.38397, "trades": 5733, "taker_buy_base": 660384.96, "taker_buy_quote": 708666.12287 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.068, "high": 1.079, "low": 1.055, "close": 1.056, "volume": 1020009.22, "close_time": 1751399999999, "quote_volume": 1088476.25342, "trades": 5286, "taker_buy_base": 510827.93, "taker_buy_quote": 545547.96707 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.056, "high": 1.071, "low": 1.05, "close": 1.06, "volume": 666158.59, "close_time": 1751414399999, "quote_volume": 706304.06412, "trades": 3266, "taker_buy_base": 321328.18, "taker_buy_quote": 340908.73855 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.06, "high": 1.087, "low": 1.054, "close": 1.076, "volume": 595456.69, "close_time": 1751428799999, "quote_volume": 636535.85994, "trades": 3131, "taker_buy_base": 382544.51, "taker_buy_quote": 409373.94372 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.075, "high": 1.107, "low": 1.075, "close": 1.097, "volume": 948257.8, "close_time": 1751443199999, "quote_volume": 1037424.35266, "trades": 4213, "taker_buy_base": 484275.98, "taker_buy_quote": 529584.56829 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.098, "high": 1.105, "low": 1.085, "close": 1.091, "volume": 710828.14, "close_time": 1751457599999, "quote_volume": 778581.28832, "trades": 4045, "taker_buy_base": 336393.74, "taker_buy_quote": 368760.38057 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.091, "high": 1.153, "low": 1.086, "close": 1.143, "volume": 2224619.85, "close_time": 1751471999999, "quote_volume": 2505115.10148, "trades": 14084, "taker_buy_base": 1131322.45, "taker_buy_quote": 1272736.42541 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.144, "high": 1.229, "low": 1.143, "close": 1.218, "volume": 5825410.08, "close_time": 1751486399999, "quote_volume": 6957645.09253, "trades": 34161, "taker_buy_base": 3222636.06, "taker_buy_quote": 3852008.5046 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.219, "high": 1.22, "low": 1.187, "close": 1.19, "volume": 1682436.96, "close_time": 1751500799999, "quote_volume": 2023250.3674, "trades": 11781, "taker_buy_base": 683034.15, "taker_buy_quote": 822038.52473 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.19, "high": 1.204, "low": 1.18, "close": 1.188, "volume": 1140152.63, "close_time": 1751515199999, "quote_volume": 1357174.88987, "trades": 6859, "taker_buy_base": 559620.45, "taker_buy_quote": 666392.30633 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.187, "high": 1.225, "low": 1.183, "close": 1.22, "volume": 1644714.85, "close_time": 1751529599999, "quote_volume": 1989989.06398, "trades": 8616, "taker_buy_base": 968761.12, "taker_buy_quote": 1172796.15724 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.22, "high": 1.223, "low": 1.178, "close": 1.183, "volume": 1649173.6, "close_time": 1751543999999, "quote_volume": 1981550.92698, "trades": 7866, "taker_buy_base": 831261.55, "taker_buy_quote": 999923.63279 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.183, "high": 1.219, "low": 1.141, "close": 1.143, "volume": 3598894.28, "close_time": 1751558399999, "quote_volume": 4245700.60324, "trades": 17530, "taker_buy_base": 1712927.29, "taker_buy_quote": 2027183.14997 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.142, "high": 1.176, "low": 1.142, "close": 1.168, "volume": 1259025.14, "close_time": 1751572799999, "quote_volume": 1460894.86329, "trades": 7780, "taker_buy_base": 683563.83, "taker_buy_quote": 793714.14448 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.168, "high": 1.184, "low": 1.166, "close": 1.171, "volume": 531779.34, "close_time": 1751587199999, "quote_volume": 625056.05812, "trades": 3283, "taker_buy_base": 267383.52, "taker_buy_quote": 314550.69978 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.171, "high": 1.173, "low": 1.143, "close": 1.152, "volume": 725830.68, "close_time": 1751601599999, "quote_volume": 840824.87661, "trades": 4912, "taker_buy_base": 366512.19, "taker_buy_quote": 424905.63878 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.152, "high": 1.154, "low": 1.106, "close": 1.107, "volume": 1195919.17, "close_time": 1751615999999, "quote_volume": 1349405.90202, "trades": 6126, "taker_buy_base": 482298.83, "taker_buy_quote": 544690.23083 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.107, "high": 1.131, "low": 1.099, "close": 1.123, "volume": 1680348.02, "close_time": 1751630399999, "quote_volume": 1880838.11243, "trades": 8194, "taker_buy_base": 1116769.14, "taker_buy_quote": 1250690.81908 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.123, "high": 1.13, "low": 1.088, "close": 1.092, "volume": 2667614.8, "close_time": 1751644799999, "quote_volume": 2955686.11428, "trades": 11561, "taker_buy_base": 1413462.96, "taker_buy_quote": 1567293.77772 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.092, "high": 1.095, "low": 1.073, "close": 1.083, "volume": 1210317.33, "close_time": 1751659199999, "quote_volume": 1309810.84533, "trades": 5221, "taker_buy_base": 630971.14, "taker_buy_quote": 682796.4659 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.082, "high": 1.117, "low": 1.081, "close": 1.107, "volume": 762760.48, "close_time": 1751673599999, "quote_volume": 839917.76172, "trades": 4094, "taker_buy_base": 454106.53, "taker_buy_quote": 499779.94442 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.107, "high": 1.129, "low": 1.104, "close": 1.122, "volume": 748344.92, "close_time": 1751687999999, "quote_volume": 837507.7341, "trades": 4284, "taker_buy_base": 497982.81, "taker_buy_quote": 557405.53534 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.122, "high": 1.125, "low": 1.111, "close": 1.116, "volume": 527094.6, "close_time": 1751702399999, "quote_volume": 589657.23029, "trades": 2317, "taker_buy_base": 268077.8, "taker_buy_quote": 300031.50135 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.116, "high": 1.119, "low": 1.102, "close": 1.113, "volume": 448422.1, "close_time": 1751716799999, "quote_volume": 497619.84708, "trades": 2953, "taker_buy_base": 205885.55, "taker_buy_quote": 228667.54199 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.113, "high": 1.114, "low": 1.094, "close": 1.094, "volume": 544966.5, "close_time": 1751731199999, "quote_volume": 599772.95753, "trades": 3088, "taker_buy_base": 224151.91, "taker_buy_quote": 246786.9079 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.094, "high": 1.1, "low": 1.068, "close": 1.083, "volume": 788497.6, "close_time": 1751745599999, "quote_volume": 851974.69663, "trades": 3872, "taker_buy_base": 399431.41, "taker_buy_quote": 431764.88841 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.083, "high": 1.102, "low": 1.079, "close": 1.096, "volume": 445251.02, "close_time": 1751759999999, "quote_volume": 486806.02636, "trades": 2257, "taker_buy_base": 262594.89, "taker_buy_quote": 287255.04066 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.096, "high": 1.101, "low": 1.089, "close": 1.092, "volume": 261923.24, "close_time": 1751774399999, "quote_volume": 286963.7238, "trades": 1160, "taker_buy_base": 138702.08, "taker_buy_quote": 152041.27221 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.091, "high": 1.102, "low": 1.086, "close": 1.091, "volume": 303324.85, "close_time": 1751788799999, "quote_volume": 331770.69374, "trades": 1279, "taker_buy_base": 147728.36, "taker_buy_quote": 161613.42998 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.091, "high": 1.108, "low": 1.085, "close": 1.107, "volume": 721836.43, "close_time": 1751803199999, "quote_volume": 792562.16192, "trades": 3809, "taker_buy_base": 430710.67, "taker_buy_quote": 473094.2909 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.107, "high": 1.153, "low": 1.103, "close": 1.145, "volume": 1744395.14, "close_time": 1751817599999, "quote_volume": 1982545.42913, "trades": 6574, "taker_buy_base": 910954.77, "taker_buy_quote": 1034813.92924 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.146, "high": 1.158, "low": 1.132, "close": 1.145, "volume": 1780245.79, "close_time": 1751831999999, "quote_volume": 2041173.18759, "trades": 6486, "taker_buy_base": 811984.56, "taker_buy_quote": 931208.38141 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.146, "high": 1.177, "low": 1.145, "close": 1.154, "volume": 1350709.7, "close_time": 1751846399999, "quote_volume": 1569019.50451, "trades": 8317, "taker_buy_base": 666040.44, "taker_buy_quote": 773803.01286 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.154, "high": 1.17, "low": 1.148, "close": 1.153, "volume": 493411.82, "close_time": 1751860799999, "quote_volume": 571132.48848, "trades": 3303, "taker_buy_base": 217453.83, "taker_buy_quote": 251977.25909 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.153, "high": 1.161, "low": 1.141, "close": 1.16, "volume": 668792.88, "close_time": 1751875199999, "quote_volume": 769280.33143, "trades": 4935, "taker_buy_base": 345663.34, "taker_buy_quote": 397789.82191 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.16, "high": 1.168, "low": 1.136, "close": 1.137, "volume": 1083791.69, "close_time": 1751889599999, "quote_volume": 1245993.04951, "trades": 6227, "taker_buy_base": 444489.04, "taker_buy_quote": 511753.27589 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.137, "high": 1.146, "low": 1.12, "close": 1.13, "volume": 1144474.76, "close_time": 1751903999999, "quote_volume": 1297984.34907, "trades": 7178, "taker_buy_base": 507701.71, "taker_buy_quote": 576365.74742 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.13, "high": 1.143, "low": 1.112, "close": 1.132, "volume": 1351762.28, "close_time": 1751918399999, "quote_volume": 1522750.17038, "trades": 7491, "taker_buy_base": 627428.17, "taker_buy_quote": 707084.59684 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.132, "high": 1.135, "low": 1.108, "close": 1.131, "volume": 938617.31, "close_time": 1751932799999, "quote_volume": 1049902.28849, "trades": 4756, "taker_buy_base": 499103.08, "taker_buy_quote": 558341.79887 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.13, "high": 1.144, "low": 1.109, "close": 1.116, "volume": 935078.13, "close_time": 1751947199999, "quote_volume": 1048759.06709, "trades": 5974, "taker_buy_base": 404765.86, "taker_buy_quote": 454021.03101 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.115, "high": 1.129, "low": 1.108, "close": 1.121, "volume": 558309.65, "close_time": 1751961599999, "quote_volume": 625436.41633, "trades": 3036, "taker_buy_base": 298408.7, "taker_buy_quote": 334414.05643 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.121, "high": 1.145, "low": 1.107, "close": 1.143, "volume": 775261.31, "close_time": 1751975999999, "quote_volume": 873095.79086, "trades": 4262, "taker_buy_base": 502201.46, "taker_buy_quote": 566309.68985 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.144, "high": 1.154, "low": 1.108, "close": 1.112, "volume": 1657386.53, "close_time": 1751990399999, "quote_volume": 1875590.18642, "trades": 9822, "taker_buy_base": 638605.09, "taker_buy_quote": 723327.87684 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.113, "high": 1.172, "low": 1.108, "close": 1.158, "volume": 3371939.7, "close_time": 1752004799999, "quote_volume": 3878770.59219, "trades": 12640, "taker_buy_base": 1674436.06, "taker_buy_quote": 1925022.60166 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.159, "high": 1.163, "low": 1.146, "close": 1.153, "volume": 599201.62, "close_time": 1752019199999, "quote_volume": 691077.15683, "trades": 3582, "taker_buy_base": 288753.59, "taker_buy_quote": 333168.72556 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.154, "high": 1.157, "low": 1.131, "close": 1.136, "volume": 429803.29, "close_time": 1752033599999, "quote_volume": 490200.8091, "trades": 2958, "taker_buy_base": 155453.16, "taker_buy_quote": 177423.86944 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.135, "high": 1.17, "low": 1.132, "close": 1.161, "volume": 1294554.56, "close_time": 1752047999999, "quote_volume": 1497411.3513, "trades": 10975, "taker_buy_base": 656512.44, "taker_buy_quote": 758785.50156 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.162, "high": 1.17, "low": 1.152, "close": 1.164, "volume": 838732.77, "close_time": 1752062399999, "quote_volume": 974973.66894, "trades": 6340, "taker_buy_base": 370309.68, "taker_buy_quote": 430675.44889 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.165, "high": 1.188, "low": 1.154, "close": 1.162, "volume": 1687634.25, "close_time": 1752076799999, "quote_volume": 1979196.19225, "trades": 9450, "taker_buy_base": 753268.52, "taker_buy_quote": 883702.61668 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.163, "high": 1.238, "low": 1.152, "close": 1.229, "volume": 2232679.59, "close_time": 1752091199999, "quote_volume": 2670355.61058, "trades": 11055, "taker_buy_base": 1188920.58, "taker_buy_quote": 1425423.26988 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.23, "high": 1.258, "low": 1.204, "close": 1.245, "volume": 2267084.51, "close_time": 1752105599999, "quote_volume": 2802923.02447, "trades": 14835, "taker_buy_base": 1019169.52, "taker_buy_quote": 1261959.88545 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.245, "high": 1.275, "low": 1.235, "close": 1.257, "volume": 1309973.16, "close_time": 1752119999999, "quote_volume": 1643749.48335, "trades": 6330, "taker_buy_base": 731825.61, "taker_buy_quote": 918510.92871 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.257, "high": 1.28, "low": 1.24, "close": 1.259, "volume": 1530173.44, "close_time": 1752134399999, "quote_volume": 1928239.56688, "trades": 8213, "taker_buy_base": 764849.11, "taker_buy_quote": 964812.38346 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.259, "high": 1.263, "low": 1.238, "close": 1.246, "volume": 918628.77, "close_time": 1752148799999, "quote_volume": 1149595.12858, "trades": 4962, "taker_buy_base": 428336.62, "taker_buy_quote": 536336.55721 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.245, "high": 1.264, "low": 1.232, "close": 1.239, "volume": 1337473.73, "close_time": 1752163199999, "quote_volume": 1666567.53611, "trades": 7271, "taker_buy_base": 614012.23, "taker_buy_quote": 765589.71905 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.24, "high": 1.301, "low": 1.238, "close": 1.288, "volume": 2743690.15, "close_time": 1752177599999, "quote_volume": 3524835.24549, "trades": 13649, "taker_buy_base": 1584351.78, "taker_buy_quote": 2036378.13146 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.287, "high": 1.389, "low": 1.286, "close": 1.38, "volume": 4533172.92, "close_time": 1752191999999, "quote_volume": 6129612.51028, "trades": 24019, "taker_buy_base": 1998420.89, "taker_buy_quote": 2701740.28865 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.382, "high": 1.394, "low": 1.341, "close": 1.387, "volume": 1557210.1, "close_time": 1752206399999, "quote_volume": 2131108.69549, "trades": 8360, "taker_buy_base": 747968.46, "taker_buy_quote": 1025268.71307 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.387, "high": 1.445, "low": 1.376, "close": 1.382, "volume": 2767950.08, "close_time": 1752220799999, "quote_volume": 3904307.02891, "trades": 16771, "taker_buy_base": 1450781.35, "taker_buy_quote": 2049451.61069 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.382, "high": 1.439, "low": 1.382, "close": 1.4, "volume": 2014550.34, "close_time": 1752235199999, "quote_volume": 2850431.70884, "trades": 11450, "taker_buy_base": 998879.62, "taker_buy_quote": 1414542.03541 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.4, "high": 1.444, "low": 1.375, "close": 1.38, "volume": 2514541.38, "close_time": 1752249599999, "quote_volume": 3553352.21449, "trades": 15739, "taker_buy_base": 1117598.71, "taker_buy_quote": 1580249.09685 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.381, "high": 1.434, "low": 1.375, "close": 1.432, "volume": 1266508.71, "close_time": 1752263999999, "quote_volume": 1783728.7328, "trades": 8218, "taker_buy_base": 612043.73, "taker_buy_quote": 862354.28878 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.432, "high": 1.432, "low": 1.317, "close": 1.349, "volume": 2302345.33, "close_time": 1752278399999, "quote_volume": 3120392.65824, "trades": 12846, "taker_buy_base": 1177691.6, "taker_buy_quote": 1593155.81861 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.35, "high": 1.369, "low": 1.322, "close": 1.357, "volume": 868901.06, "close_time": 1752292799999, "quote_volume": 1172949.39963, "trades": 4453, "taker_buy_base": 419889.67, "taker_buy_quote": 567321.44296 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.357, "high": 1.359, "low": 1.308, "close": 1.334, "volume": 1293491.51, "close_time": 1752307199999, "quote_volume": 1722356.16875, "trades": 6661, "taker_buy_base": 566913.13, "taker_buy_quote": 754580.13135 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.334, "high": 1.345, "low": 1.326, "close": 1.335, "volume": 624688.5, "close_time": 1752321599999, "quote_volume": 834934.46759, "trades": 5044, "taker_buy_base": 237442.01, "taker_buy_quote": 317422.56636 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.334, "high": 1.342, "low": 1.24, "close": 1.254, "volume": 2351806.1, "close_time": 1752335999999, "quote_volume": 3022304.18305, "trades": 15073, "taker_buy_base": 1069450.93, "taker_buy_quote": 1375154.54869 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.254, "high": 1.307, "low": 1.248, "close": 1.304, "volume": 1123636.84, "close_time": 1752350399999, "quote_volume": 1443339.05446, "trades": 7331, "taker_buy_base": 662478.63, "taker_buy_quote": 851322.42735 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.303, "high": 1.309, "low": 1.276, "close": 1.306, "volume": 775987.67, "close_time": 1752364799999, "quote_volume": 1004929.67626, "trades": 4973, "taker_buy_base": 356962.08, "taker_buy_quote": 462907.9464 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.307, "high": 1.312, "low": 1.29, "close": 1.308, "volume": 355254.06, "close_time": 1752379199999, "quote_volume": 463572.27019, "trades": 3380, "taker_buy_base": 145602.69, "taker_buy_quote": 190100.77843 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.309, "high": 1.345, "low": 1.303, "close": 1.335, "volume": 900688.74, "close_time": 1752393599999, "quote_volume": 1197291.26606, "trades": 5415, "taker_buy_base": 481111.24, "taker_buy_quote": 639530.76005 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.336, "high": 1.338, "low": 1.311, "close": 1.338, "volume": 545834.6, "close_time": 1752407999999, "quote_volume": 723287.30462, "trades": 3501, "taker_buy_base": 262902.43, "taker_buy_quote": 348627.98968 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.337, "high": 1.371, "low": 1.325, "close": 1.343, "volume": 1724845.99, "close_time": 1752422399999, "quote_volume": 2330169.25003, "trades": 10159, "taker_buy_base": 966721.47, "taker_buy_quote": 1306791.82309 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.344, "high": 1.362, "low": 1.32, "close": 1.34, "volume": 977602.86, "close_time": 1752436799999, "quote_volume": 1314298.84517, "trades": 6805, "taker_buy_base": 434049.31, "taker_buy_quote": 583936.81096 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.34, "high": 1.356, "low": 1.311, "close": 1.326, "volume": 1072166.93, "close_time": 1752451199999, "quote_volume": 1426098.46251, "trades": 6905, "taker_buy_base": 538837.6, "taker_buy_quote": 716909.54544 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.326, "high": 1.401, "low": 1.318, "close": 1.384, "volume": 1290265.67, "close_time": 1752465599999, "quote_volume": 1758971.49749, "trades": 8694, "taker_buy_base": 714259.55, "taker_buy_quote": 974020.03415 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.386, "high": 1.411, "low": 1.36, "close": 1.385, "volume": 1515705.75, "close_time": 1752479999999, "quote_volume": 2102643.37101, "trades": 10922, "taker_buy_base": 743745.76, "taker_buy_quote": 1033249.5662 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.385, "high": 1.396, "low": 1.357, "close": 1.377, "volume": 1421139.86, "close_time": 1752494399999, "quote_volume": 1953848.61103, "trades": 9439, "taker_buy_base": 711671.33, "taker_buy_quote": 978865.55325 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.377, "high": 1.389, "low": 1.317, "close": 1.331, "volume": 1465220.64, "close_time": 1752508799999, "quote_volume": 1990424.86655, "trades": 9155, "taker_buy_base": 662169.89, "taker_buy_quote": 900996.25522 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.33, "high": 1.35, "low": 1.303, "close": 1.309, "volume": 948320.05, "close_time": 1752523199999, "quote_volume": 1256365.07347, "trades": 5342, "taker_buy_base": 426792.66, "taker_buy_quote": 566808.54651 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.309, "high": 1.322, "low": 1.284, "close": 1.316, "volume": 645320.99, "close_time": 1752537599999, "quote_volume": 844800.01926, "trades": 4611, "taker_buy_base": 348947.68, "taker_buy_quote": 457393.90407 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.315, "high": 1.326, "low": 1.253, "close": 1.271, "volume": 1234257.94, "close_time": 1752551999999, "quote_volume": 1583175.62555, "trades": 8570, "taker_buy_base": 532048.03, "taker_buy_quote": 682356.78053 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.269, "high": 1.31, "low": 1.254, "close": 1.288, "volume": 893206.04, "close_time": 1752566399999, "quote_volume": 1151644.52989, "trades": 5901, "taker_buy_base": 489009.2, "taker_buy_quote": 630897.29405 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.288, "high": 1.303, "low": 1.269, "close": 1.3, "volume": 887606.08, "close_time": 1752580799999, "quote_volume": 1142593.10828, "trades": 7152, "taker_buy_base": 433011.57, "taker_buy_quote": 557671.26221 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.3, "high": 1.372, "low": 1.28, "close": 1.361, "volume": 2965733.73, "close_time": 1752595199999, "quote_volume": 3950972.55164, "trades": 20405, "taker_buy_base": 1504658.67, "taker_buy_quote": 2008013.17398 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.362, "high": 1.433, "low": 1.354, "close": 1.361, "volume": 3600044.17, "close_time": 1752609599999, "quote_volume": 5018933.27738, "trades": 21211, "taker_buy_base": 1828603.9, "taker_buy_quote": 2549614.2717 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.362, "high": 1.44, "low": 1.354, "close": 1.436, "volume": 1659472.82, "close_time": 1752623999999, "quote_volume": 2326194.05344, "trades": 10980, "taker_buy_base": 885145.65, "taker_buy_quote": 1242548.05715 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.436, "high": 1.456, "low": 1.393, "close": 1.416, "volume": 1815486.18, "close_time": 1752638399999, "quote_volume": 2590986.83609, "trades": 11443, "taker_buy_base": 811155.48, "taker_buy_quote": 1158239.02767 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.415, "high": 1.5, "low": 1.4, "close": 1.475, "volume": 2552994.42, "close_time": 1752652799999, "quote_volume": 3737092.9555, "trades": 15566, "taker_buy_base": 1401163.57, "taker_buy_quote": 2051262.98502 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.474, "high": 1.475, "low": 1.422, "close": 1.436, "volume": 1878997.65, "close_time": 1752667199999, "quote_volume": 2722380.69526, "trades": 10972, "taker_buy_base": 904012.5, "taker_buy_quote": 1310150.09386 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.436, "high": 1.502, "low": 1.424, "close": 1.454, "volume": 3550470.45, "close_time": 1752681599999, "quote_volume": 5188006.27136, "trades": 20609, "taker_buy_base": 1841893.57, "taker_buy_quote": 2694452.11833 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.454, "high": 1.497, "low": 1.446, "close": 1.472, "volume": 1912335.56, "close_time": 1752695999999, "quote_volume": 2813965.01389, "trades": 11302, "taker_buy_base": 1003505.87, "taker_buy_quote": 1476873.12133 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.473, "high": 1.506, "low": 1.44, "close": 1.457, "volume": 1563301.89, "close_time": 1752710399999, "quote_volume": 2312258.17701, "trades": 8719, "taker_buy_base": 732956.19, "taker_buy_quote": 1085555.861 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.457, "high": 1.493, "low": 1.41, "close": 1.427, "volume": 1856307.16, "close_time": 1752724799999, "quote_volume": 2684167.66866, "trades": 10793, "taker_buy_base": 849262.08, "taker_buy_quote": 1229124.25531 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.426, "high": 1.518, "low": 1.418, "close": 1.514, "volume": 1843341.75, "close_time": 1752739199999, "quote_volume": 2699686.59704, "trades": 10607, "taker_buy_base": 1027172.87, "taker_buy_quote": 1507279.34125 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.513, "high": 1.614, "low": 1.491, "close": 1.541, "volume": 7561971.48, "close_time": 1752753599999, "quote_volume": 11780582.8501, "trades": 38751, "taker_buy_base": 3637818.78, "taker_buy_quote": 5665483.09287 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.542, "high": 1.572, "low": 1.512, "close": 1.535, "volume": 2905051.79, "close_time": 1752767999999, "quote_volume": 4481785.32481, "trades": 17657, "taker_buy_base": 1442043.04, "taker_buy_quote": 2226803.7061 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.533, "high": 1.565, "low": 1.474, "close": 1.506, "volume": 3492584.09, "close_time": 1752782399999, "quote_volume": 5322321.86085, "trades": 23574, "taker_buy_base": 1813433.1, "taker_buy_quote": 2766723.73031 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.505, "high": 1.582, "low": 1.482, "close": 1.524, "volume": 2551855.79, "close_time": 1752796799999, "quote_volume": 3916562.92285, "trades": 16485, "taker_buy_base": 1281947.13, "taker_buy_quote": 1968775.32126 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.525, "high": 1.591, "low": 1.504, "close": 1.569, "volume": 2098714.22, "close_time": 1752811199999, "quote_volume": 3279939.8722, "trades": 13298, "taker_buy_base": 1072540.01, "taker_buy_quote": 1678661.78231 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.57, "high": 1.63, "low": 1.555, "close": 1.555, "volume": 3009608.02, "close_time": 1752825599999, "quote_volume": 4801507.98066, "trades": 14826, "taker_buy_base": 1488183.16, "taker_buy_quote": 2377101.07731 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.556, "high": 1.58, "low": 1.517, "close": 1.535, "volume": 2253636.91, "close_time": 1752839999999, "quote_volume": 3490084.37938, "trades": 10621, "taker_buy_base": 1040956.57, "taker_buy_quote": 1613249.52817 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.537, "high": 1.583, "low": 1.461, "close": 1.484, "volume": 4200840.87, "close_time": 1752854399999, "quote_volume": 6388008.86836, "trades": 19256, "taker_buy_base": 2051531.95, "taker_buy_quote": 3122863.70898 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.484, "high": 1.527, "low": 1.465, "close": 1.477, "volume": 2109089.38, "close_time": 1752868799999, "quote_volume": 3157425.64499, "trades": 10556, "taker_buy_base": 986351.7, "taker_buy_quote": 1478432.7558 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.477, "high": 1.503, "low": 1.442, "close": 1.489, "volume": 1592959.53, "close_time": 1752883199999, "quote_volume": 2346954.63441, "trades": 9066, "taker_buy_base": 764082.9, "taker_buy_quote": 1128212.52779 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.49, "high": 1.568, "low": 1.445, "close": 1.56, "volume": 1601120.76, "close_time": 1752897599999, "quote_volume": 2407882.63356, "trades": 8547, "taker_buy_base": 852966.92, "taker_buy_quote": 1287759.47228 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.559, "high": 1.587, "low": 1.533, "close": 1.537, "volume": 1390794.39, "close_time": 1752911999999, "quote_volume": 2168637.58426, "trades": 8939, "taker_buy_base": 650436.11, "taker_buy_quote": 1015374.91383 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.537, "high": 1.545, "low": 1.511, "close": 1.518, "volume": 801158.5, "close_time": 1752926399999, "quote_volume": 1225334.64073, "trades": 5653, "taker_buy_base": 344845.2, "taker_buy_quote": 528117.5033 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.519, "high": 1.535, "low": 1.492, "close": 1.518, "volume": 1030387.27, "close_time": 1752940799999, "quote_volume": 1560125.5848, "trades": 7826, "taker_buy_base": 462845.9, "taker_buy_quote": 701645.46107 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.518, "high": 1.549, "low": 1.506, "close": 1.541, "volume": 1092427.45, "close_time": 1752955199999, "quote_volume": 1670229.0972, "trades": 6193, "taker_buy_base": 579600.6, "taker_buy_quote": 886936.00083 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.542, "high": 1.552, "low": 1.509, "close": 1.545, "volume": 783575.96, "close_time": 1752969599999, "quote_volume": 1201395.94639, "trades": 5345, "taker_buy_base": 396595.55, "taker_buy_quote": 608872.43865 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.546, "high": 1.575, "low": 1.53, "close": 1.558, "volume": 1332274.11, "close_time": 1752983999999, "quote_volume": 2068760.49668, "trades": 8099, "taker_buy_base": 742598.94, "taker_buy_quote": 1153472.02494 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.558, "high": 1.584, "low": 1.535, "close": 1.555, "volume": 1197640.45, "close_time": 1752998399999, "quote_volume": 1864644.38526, "trades": 6695, "taker_buy_base": 663611.46, "taker_buy_quote": 1033679.21 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.556, "high": 1.627, "low": 1.556, "close": 1.62, "volume": 2955260.47, "close_time": 1753012799999, "quote_volume": 4739431.81153, "trades": 13325, "taker_buy_base": 1647138.2, "taker_buy_quote": 2642212.06655 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.62, "high": 1.634, "low": 1.565, "close": 1.608, "volume": 3671187.77, "close_time": 1753027199999, "quote_volume": 5864538.52313, "trades": 15217, "taker_buy_base": 1966595.18, "taker_buy_quote": 3144874.58913 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.609, "high": 1.632, "low": 1.578, "close": 1.589, "volume": 2797529.61, "close_time": 1753041599999, "quote_volume": 4496091.05672, "trades": 15163, "taker_buy_base": 1488277.62, "taker_buy_quote": 2393261.6899 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.59, "high": 1.595, "low": 1.515, "close": 1.549, "volume": 1905219.25, "close_time": 1753055999999, "quote_volume": 2962919.43991, "trades": 11228, "taker_buy_base": 798783.01, "taker_buy_quote": 1243531.91089 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.548, "high": 1.588, "low": 1.516, "close": 1.576, "volume": 1227384.62, "close_time": 1753070399999, "quote_volume": 1901021.32467, "trades": 7285, "taker_buy_base": 579266.83, "taker_buy_quote": 898219.35004 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.576, "high": 1.618, "low": 1.569, "close": 1.591, "volume": 1537799.64, "close_time": 1753084799999, "quote_volume": 2452275.26842, "trades": 9584, "taker_buy_base": 765132.42, "taker_buy_quote": 1219885.4239 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.592, "high": 1.61, "low": 1.573, "close": 1.599, "volume": 1337014.5, "close_time": 1753099199999, "quote_volume": 2129451.04097, "trades": 7590, "taker_buy_base": 634546.93, "taker_buy_quote": 1010581.07569 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.6, "high": 1.64, "low": 1.574, "close": 1.583, "volume": 2794283.04, "close_time": 1753113599999, "quote_volume": 4495770.08688, "trades": 15693, "taker_buy_base": 1457910.17, "taker_buy_quote": 2348708.47894 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.584, "high": 1.591, "low": 1.501, "close": 1.51, "volume": 2744532.9, "close_time": 1753127999999, "quote_volume": 4243512.46887, "trades": 15114, "taker_buy_base": 1287444.11, "taker_buy_quote": 1993251.06016 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.51, "high": 1.556, "low": 1.501, "close": 1.543, "volume": 1495151.47, "close_time": 1753142399999, "quote_volume": 2277414.40698, "trades": 6865, "taker_buy_base": 866898.19, "taker_buy_quote": 1321409.90848 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.543, "high": 1.555, "low": 1.47, "close": 1.505, "volume": 2551408.12, "close_time": 1753156799999, "quote_volume": 3872115.96393, "trades": 13319, "taker_buy_base": 1191689.44, "taker_buy_quote": 1809132.2748 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.505, "high": 1.509, "low": 1.442, "close": 1.474, "volume": 2646692.67, "close_time": 1753171199999, "quote_volume": 3897999.22498, "trades": 13065, "taker_buy_base": 1148760.22, "taker_buy_quote": 1694824.47404 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.474, "high": 1.485, "low": 1.416, "close": 1.473, "volume": 3176908.84, "close_time": 1753185599999, "quote_volume": 4598922.50635, "trades": 15668, "taker_buy_base": 1528353.56, "taker_buy_quote": 2213603.88585 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.473, "high": 1.496, "low": 1.411, "close": 1.462, "volume": 4374288.16, "close_time": 1753199999999, "quote_volume": 6351918.77158, "trades": 19728, "taker_buy_base": 2261601.02, "taker_buy_quote": 3285403.30853 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.462, "high": 1.497, "low": 1.433, "close": 1.443, "volume": 2178737.27, "close_time": 1753214399999, "quote_volume": 3194911.89766, "trades": 11535, "taker_buy_base": 998872.83, "taker_buy_quote": 1464406.49617 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.442, "high": 1.496, "low": 1.436, "close": 1.494, "volume": 1153051.08, "close_time": 1753228799999, "quote_volume": 1696426.13513, "trades": 6524, "taker_buy_base": 606361.17, "taker_buy_quote": 892284.45534 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.495, "high": 1.496, "low": 1.448, "close": 1.46, "volume": 995831.95, "close_time": 1753243199999, "quote_volume": 1461349.99077, "trades": 5589, "taker_buy_base": 375991.05, "taker_buy_quote": 551625.51573 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.46, "high": 1.485, "low": 1.428, "close": 1.435, "volume": 1113472.58, "close_time": 1753257599999, "quote_volume": 1617814.48468, "trades": 6120, "taker_buy_base": 467837.21, "taker_buy_quote": 680466.10589 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.435, "high": 1.444, "low": 1.401, "close": 1.419, "volume": 1622984.0, "close_time": 1753271999999, "quote_volume": 2305184.0356, "trades": 8152, "taker_buy_base": 781201.57, "taker_buy_quote": 1110318.86617 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.419, "high": 1.423, "low": 1.337, "close": 1.378, "volume": 4176593.97, "close_time": 1753286399999, "quote_volume": 5731484.42701, "trades": 23393, "taker_buy_base": 1973925.69, "taker_buy_quote": 2710098.32578 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.377, "high": 1.377, "low": 1.318, "close": 1.339, "volume": 2410556.31, "close_time": 1753300799999, "quote_volume": 3241607.79565, "trades": 13706, "taker_buy_base": 1193072.83, "taker_buy_quote": 1603732.95229 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.339, "high": 1.349, "low": 1.286, "close": 1.329, "volume": 1958337.38, "close_time": 1753315199999, "quote_volume": 2577375.29365, "trades": 13873, "taker_buy_base": 992066.14, "taker_buy_quote": 1306568.01747 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.329, "high": 1.353, "low": 1.319, "close": 1.327, "volume": 853571.02, "close_time": 1753329599999, "quote_volume": 1142078.36873, "trades": 6130, "taker_buy_base": 430246.54, "taker_buy_quote": 576016.27228 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.328, "high": 1.334, "low": 1.24, "close": 1.287, "volume": 2563767.59, "close_time": 1753343999999, "quote_volume": 3287246.93468, "trades": 15041, "taker_buy_base": 1203595.83, "taker_buy_quote": 1541828.49177 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.286, "high": 1.321, "low": 1.281, "close": 1.316, "volume": 1628540.5, "close_time": 1753358399999, "quote_volume": 2117354.54558, "trades": 9727, "taker_buy_base": 863661.94, "taker_buy_quote": 1123872.61176 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.315, "high": 1.363, "low": 1.289, "close": 1.338, "volume": 2348415.12, "close_time": 1753372799999, "quote_volume": 3119391.77693, "trades": 14113, "taker_buy_base": 1138879.26, "taker_buy_quote": 1514721.99936 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.339, "high": 1.342, "low": 1.3, "close": 1.327, "volume": 1461892.36, "close_time": 1753387199999, "quote_volume": 1939814.31593, "trades": 9727, "taker_buy_base": 730558.56, "taker_buy_quote": 969555.07556 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.328, "high": 1.337, "low": 1.292, "close": 1.299, "volume": 1198496.13, "close_time": 1753401599999, "quote_volume": 1578045.15258, "trades": 7779, "taker_buy_base": 562621.73, "taker_buy_quote": 740377.27618 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.299, "high": 1.301, "low": 1.248, "close": 1.265, "volume": 1581353.16, "close_time": 1753415999999, "quote_volume": 2018918.3569, "trades": 10148, "taker_buy_base": 696979.75, "taker_buy_quote": 891301.21136 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.265, "high": 1.299, "low": 1.246, "close": 1.292, "volume": 1307276.01, "close_time": 1753430399999, "quote_volume": 1667597.06965, "trades": 8617, "taker_buy_base": 743204.9, "taker_buy_quote": 948321.70938 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.291, "high": 1.388, "low": 1.291, "close": 1.38, "volume": 3380178.95, "close_time": 1753444799999, "quote_volume": 4564460.08153, "trades": 18669, "taker_buy_base": 2005580.26, "taker_buy_quote": 2707494.26513 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.381, "high": 1.386, "low": 1.3, "close": 1.322, "volume": 2539596.25, "close_time": 1753459199999, "quote_volume": 3418579.11401, "trades": 14110, "taker_buy_base": 1082367.33, "taker_buy_quote": 1459955.34015 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.321, "high": 1.342, "low": 1.308, "close": 1.316, "volume": 994570.98, "close_time": 1753473599999, "quote_volume": 1315366.7028, "trades": 7029, "taker_buy_base": 536788.17, "taker_buy_quote": 710770.69936 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.317, "high": 1.37, "low": 1.315, "close": 1.359, "volume": 1345967.93, "close_time": 1753487999999, "quote_volume": 1820831.62425, "trades": 10309, "taker_buy_base": 780476.87, "taker_buy_quote": 1055184.25421 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.359, "high": 1.371, "low": 1.343, "close": 1.351, "volume": 1520314.23, "close_time": 1753502399999, "quote_volume": 2065071.71071, "trades": 8255, "taker_buy_base": 540396.89, "taker_buy_quote": 734694.25933 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.352, "high": 1.36, "low": 1.343, "close": 1.352, "volume": 537399.63, "close_time": 1753516799999, "quote_volume": 725808.91948, "trades": 4627, "taker_buy_base": 242940.13, "taker_buy_quote": 328307.53459 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.353, "high": 1.374, "low": 1.353, "close": 1.359, "volume": 944060.31, "close_time": 1753531199999, "quote_volume": 1288317.84164, "trades": 4829, "taker_buy_base": 485483.86, "taker_buy_quote": 662688.99348 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.359, "high": 1.37, "low": 1.351, "close": 1.368, "volume": 989493.68, "close_time": 1753545599999, "quote_volume": 1348350.91687, "trades": 5924, "taker_buy_base": 418331.97, "taker_buy_quote": 570144.51462 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.369, "high": 1.376, "low": 1.346, "close": 1.376, "volume": 780616.96, "close_time": 1753559999999, "quote_volume": 1064026.01443, "trades": 5715, "taker_buy_base": 383881.21, "taker_buy_quote": 523793.68889 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.376, "high": 1.382, "low": 1.354, "close": 1.357, "volume": 611626.9, "close_time": 1753574399999, "quote_volume": 835957.28877, "trades": 3390, "taker_buy_base": 322577.31, "taker_buy_quote": 441117.67166 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.358, "high": 1.378, "low": 1.347, "close": 1.369, "volume": 1678249.88, "close_time": 1753588799999, "quote_volume": 2282620.44564, "trades": 9911, "taker_buy_base": 1032694.25, "taker_buy_quote": 1404402.45933 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.37, "high": 1.407, "low": 1.37, "close": 1.378, "volume": 874694.72, "close_time": 1753603199999, "quote_volume": 1216879.70585, "trades": 6951, "taker_buy_base": 485569.08, "taker_buy_quote": 675662.86854 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.378, "high": 1.382, "low": 1.345, "close": 1.359, "volume": 1693586.79, "close_time": 1753617599999, "quote_volume": 2306324.81466, "trades": 10884, "taker_buy_base": 945989.96, "taker_buy_quote": 1288394.71136 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.359, "high": 1.425, "low": 1.357, "close": 1.399, "volume": 2099409.77, "close_time": 1753631999999, "quote_volume": 2913496.44287, "trades": 12340, "taker_buy_base": 1117862.37, "taker_buy_quote": 1551685.40189 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.4, "high": 1.427, "low": 1.393, "close": 1.399, "volume": 1924626.5, "close_time": 1753646399999, "quote_volume": 2715575.34945, "trades": 11323, "taker_buy_base": 945340.37, "taker_buy_quote": 1333676.62505 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.399, "high": 1.433, "low": 1.392, "close": 1.411, "volume": 1051486.71, "close_time": 1753660799999, "quote_volume": 1483680.76462, "trades": 5300, "taker_buy_base": 529341.19, "taker_buy_quote": 746986.40774 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.412, "high": 1.437, "low": 1.383, "close": 1.435, "volume": 1426912.67, "close_time": 1753675199999, "quote_volume": 2016164.86732, "trades": 7660, "taker_buy_base": 796189.55, "taker_buy_quote": 1125141.28272 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.434, "high": 1.48, "low": 1.423, "close": 1.434, "volume": 1956776.93, "close_time": 1753689599999, "quote_volume": 2836057.8047, "trades": 10198, "taker_buy_base": 980812.28, "taker_buy_quote": 1422017.06955 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.434, "high": 1.442, "low": 1.408, "close": 1.411, "volume": 1061280.73, "close_time": 1753703999999, "quote_volume": 1512523.43665, "trades": 5570, "taker_buy_base": 512089.18, "taker_buy_quote": 730427.1229 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.411, "high": 1.42, "low": 1.328, "close": 1.359, "volume": 2866826.81, "close_time": 1753718399999, "quote_volume": 3928089.01248, "trades": 16927, "taker_buy_base": 1500960.26, "taker_buy_quote": 2054598.7488 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.359, "high": 1.387, "low": 1.317, "close": 1.328, "volume": 1930710.21, "close_time": 1753732799999, "quote_volume": 2601633.63702, "trades": 11282, "taker_buy_base": 922048.73, "taker_buy_quote": 1244388.06172 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.328, "high": 1.331, "low": 1.283, "close": 1.296, "volume": 1247717.96, "close_time": 1753747199999, "quote_volume": 1626291.92483, "trades": 6756, "taker_buy_base": 575725.76, "taker_buy_quote": 750065.64195 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.296, "high": 1.311, "low": 1.272, "close": 1.297, "volume": 1255490.57, "close_time": 1753761599999, "quote_volume": 1621182.51375, "trades": 6274, "taker_buy_base": 646847.57, "taker_buy_quote": 836150.93652 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.298, "high": 1.38, "low": 1.286, "close": 1.375, "volume": 1908980.73, "close_time": 1753775999999, "quote_volume": 2555303.06288, "trades": 9995, "taker_buy_base": 1110514.19, "taker_buy_quote": 1485711.52125 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.375, "high": 1.382, "low": 1.323, "close": 1.335, "volume": 1560028.47, "close_time": 1753790399999, "quote_volume": 2115791.82878, "trades": 8941, "taker_buy_base": 639690.57, "taker_buy_quote": 868314.91814 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.335, "high": 1.365, "low": 1.289, "close": 1.304, "volume": 2473576.83, "close_time": 1753804799999, "quote_volume": 3282821.55485, "trades": 11646, "taker_buy_base": 1302550.35, "taker_buy_quote": 1732465.37135 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.304, "high": 1.357, "low": 1.277, "close": 1.297, "volume": 2840626.06, "close_time": 1753819199999, "quote_volume": 3749463.5688, "trades": 14721, "taker_buy_base": 1581354.94, "taker_buy_quote": 2089670.19393 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.297, "high": 1.322, "low": 1.281, "close": 1.312, "volume": 1628982.27, "close_time": 1753833599999, "quote_volume": 2115194.47195, "trades": 8182, "taker_buy_base": 846236.87, "taker_buy_quote": 1099341.25097 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.311, "high": 1.324, "low": 1.269, "close": 1.307, "volume": 981287.82, "close_time": 1753847999999, "quote_volume": 1274819.4267, "trades": 5042, "taker_buy_base": 499828.28, "taker_buy_quote": 650345.23161 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.307, "high": 1.322, "low": 1.29, "close": 1.3, "volume": 824311.77, "close_time": 1753862399999, "quote_volume": 1076182.76464, "trades": 4800, "taker_buy_base": 439690.95, "taker_buy_quote": 574405.21759 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.3, "high": 1.307, "low": 1.23, "close": 1.239, "volume": 1817595.67, "close_time": 1753876799999, "quote_volume": 2313765.88031, "trades": 9104, "taker_buy_base": 764101.46, "taker_buy_quote": 976337.29643 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.241, "high": 1.285, "low": 1.23, "close": 1.273, "volume": 2166826.8, "close_time": 1753891199999, "quote_volume": 2727393.64403, "trades": 9039, "taker_buy_base": 1198567.87, "taker_buy_quote": 1509219.62602 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.273, "high": 1.296, "low": 1.187, "close": 1.255, "volume": 3754982.99, "close_time": 1753905599999, "quote_volume": 4666675.77395, "trades": 16535, "taker_buy_base": 1868427.66, "taker_buy_quote": 2323121.73648 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.256, "high": 1.274, "low": 1.228, "close": 1.26, "volume": 1388852.7, "close_time": 1753919999999, "quote_volume": 1739908.28441, "trades": 5843, "taker_buy_base": 714039.2, "taker_buy_quote": 895467.94399 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.26, "high": 1.284, "low": 1.252, "close": 1.278, "volume": 674737.1, "close_time": 1753934399999, "quote_volume": 856599.18543, "trades": 4152, "taker_buy_base": 331065.06, "taker_buy_quote": 420541.91347 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.278, "high": 1.303, "low": 1.271, "close": 1.293, "volume": 849194.78, "close_time": 1753948799999, "quote_volume": 1092602.34932, "trades": 5376, "taker_buy_base": 474085.69, "taker_buy_quote": 610259.41113 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.293, "high": 1.302, "low": 1.281, "close": 1.287, "volume": 971692.48, "close_time": 1753963199999, "quote_volume": 1255767.70328, "trades": 7044, "taker_buy_base": 440953.52, "taker_buy_quote": 570170.89722 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.287, "high": 1.288, "low": 1.206, "close": 1.212, "volume": 2940523.63, "close_time": 1753977599999, "quote_volume": 3631035.40566, "trades": 15425, "taker_buy_base": 1369946.04, "taker_buy_quote": 1690488.18378 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.212, "high": 1.259, "low": 1.198, "close": 1.206, "volume": 1924398.55, "close_time": 1753991999999, "quote_volume": 2358014.96105, "trades": 12271, "taker_buy_base": 976112.44, "taker_buy_quote": 1196031.59558 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.204, "high": 1.208, "low": 1.155, "close": 1.16, "volume": 2237975.55, "close_time": 1754006399999, "quote_volume": 2652298.46768, "trades": 8958, "taker_buy_base": 1096091.52, "taker_buy_quote": 1301418.90714 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.161, "high": 1.163, "low": 1.114, "close": 1.156, "volume": 2054716.52, "close_time": 1754020799999, "quote_volume": 2349561.78362, "trades": 10741, "taker_buy_base": 1036675.72, "taker_buy_quote": 1186764.61531 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.155, "high": 1.155, "low": 1.117, "close": 1.132, "volume": 1986040.09, "close_time": 1754035199999, "quote_volume": 2250262.27922, "trades": 9291, "taker_buy_base": 976478.22, "taker_buy_quote": 1107422.15154 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.132, "high": 1.137, "low": 1.107, "close": 1.131, "volume": 2260006.25, "close_time": 1754049599999, "quote_volume": 2537958.73398, "trades": 8737, "taker_buy_base": 1184487.25, "taker_buy_quote": 1331363.04198 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.131, "high": 1.159, "low": 1.101, "close": 1.148, "volume": 2895964.95, "close_time": 1754063999999, "quote_volume": 3289386.67262, "trades": 10344, "taker_buy_base": 1453738.69, "taker_buy_quote": 1652997.33623 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.147, "high": 1.158, "low": 1.117, "close": 1.145, "volume": 3760538.88, "close_time": 1754078399999, "quote_volume": 4277894.28934, "trades": 12955, "taker_buy_base": 1794500.29, "taker_buy_quote": 2042444.43039 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.145, "high": 1.151, "low": 1.064, "close": 1.103, "volume": 3764537.92, "close_time": 1754092799999, "quote_volume": 4166937.21349, "trades": 21212, "taker_buy_base": 1545793.34, "taker_buy_quote": 1706249.76859 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.103, "high": 1.114, "low": 1.1, "close": 1.104, "volume": 573881.96, "close_time": 1754107199999, "quote_volume": 635679.04988, "trades": 3685, "taker_buy_base": 245636.32, "taker_buy_quote": 272241.46779 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.105, "high": 1.107, "low": 1.066, "close": 1.099, "volume": 1028982.85, "close_time": 1754121599999, "quote_volume": 1118862.63613, "trades": 4533, "taker_buy_base": 511943.12, "taker_buy_quote": 556371.55807 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.098, "high": 1.1, "low": 1.071, "close": 1.088, "volume": 1175469.71, "close_time": 1754135999999, "quote_volume": 1272256.91524, "trades": 4681, "taker_buy_base": 556692.74, "taker_buy_quote": 602660.24257 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.087, "high": 1.091, "low": 1.058, "close": 1.063, "volume": 1024926.56, "close_time": 1754150399999, "quote_volume": 1101743.77843, "trades": 4645, "taker_buy_base": 523968.76, "taker_buy_quote": 563640.38368 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.062, "high": 1.072, "low": 1.031, "close": 1.049, "volume": 2190850.14, "close_time": 1754164799999, "quote_volume": 2299210.99764, "trades": 7971, "taker_buy_base": 1112550.45, "taker_buy_quote": 1168137.17896 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.049, "high": 1.08, "low": 1.049, "close": 1.072, "volume": 1123739.83, "close_time": 1754179199999, "quote_volume": 1197997.61881, "trades": 4871, "taker_buy_base": 636237.24, "taker_buy_quote": 678523.04656 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.073, "high": 1.087, "low": 1.055, "close": 1.079, "volume": 995591.04, "close_time": 1754193599999, "quote_volume": 1070347.42712, "trades": 4017, "taker_buy_base": 399745.67, "taker_buy_quote": 429654.76025 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.079, "high": 1.098, "low": 1.075, "close": 1.097, "volume": 653314.85, "close_time": 1754207999999, "quote_volume": 711562.9725, "trades": 3516, "taker_buy_base": 417163.95, "taker_buy_quote": 454883.90068 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.098, "high": 1.125, "low": 1.097, "close": 1.114, "volume": 1073855.79, "close_time": 1754222399999, "quote_volume": 1191976.87609, "trades": 3750, "taker_buy_base": 652185.75, "taker_buy_quote": 723956.76016 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.114, "high": 1.126, "low": 1.106, "close": 1.115, "volume": 811005.88, "close_time": 1754236799999, "quote_volume": 903990.06454, "trades": 2729, "taker_buy_base": 330556.31, "taker_buy_quote": 368824.28109 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.114, "high": 1.125, "low": 1.109, "close": 1.116, "volume": 659402.61, "close_time": 1754251199999, "quote_volume": 735695.24268, "trades": 2854, "taker_buy_base": 362614.18, "taker_buy_quote": 404753.89649 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.116, "high": 1.129, "low": 1.112, "close": 1.121, "volume": 522983.12, "close_time": 1754265599999, "quote_volume": 585661.49624, "trades": 2103, "taker_buy_base": 273723.44, "taker_buy_quote": 306673.49963 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.122, "high": 1.147, "low": 1.12, "close": 1.129, "volume": 683372.24, "close_time": 1754279999999, "quote_volume": 774773.28562, "trades": 2902, "taker_buy_base": 384827.78, "taker_buy_quote": 436150.57878 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.128, "high": 1.135, "low": 1.115, "close": 1.127, "volume": 643200.21, "close_time": 1754294399999, "quote_volume": 723409.6062, "trades": 2240, "taker_buy_base": 270781.07, "taker_buy_quote": 304863.24408 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.127, "high": 1.136, "low": 1.112, "close": 1.116, "volume": 804482.02, "close_time": 1754308799999, "quote_volume": 903128.20587, "trades": 3850, "taker_buy_base": 343863.57, "taker_buy_quote": 386398.11331 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.117, "high": 1.159, "low": 1.114, "close": 1.143, "volume": 1760644.72, "close_time": 1754323199999, "quote_volume": 2003354.04672, "trades": 7975, "taker_buy_base": 864278.26, "taker_buy_quote": 984145.67318 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.144, "high": 1.179, "low": 1.14, "close": 1.145, "volume": 1713433.29, "close_time": 1754337599999, "quote_volume": 1986917.70138, "trades": 6704, "taker_buy_base": 923305.04, "taker_buy_quote": 1071416.13271 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.145, "high": 1.185, "low": 1.142, "close": 1.177, "volume": 929103.89, "close_time": 1754351999999, "quote_volume": 1084176.49857, "trades": 5283, "taker_buy_base": 551284.97, "taker_buy_quote": 643872.695 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.178, "high": 1.178, "low": 1.135, "close": 1.136, "volume": 468923.09, "close_time": 1754366399999, "quote_volume": 542669.27571, "trades": 2352, "taker_buy_base": 162832.75, "taker_buy_quote": 188834.0665 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.136, "high": 1.144, "low": 1.107, "close": 1.11, "volume": 807858.79, "close_time": 1754380799999, "quote_volume": 910862.49357, "trades": 5208, "taker_buy_base": 317352.43, "taker_buy_quote": 357881.08908 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.111, "high": 1.168, "low": 1.109, "close": 1.159, "volume": 1218939.66, "close_time": 1754395199999, "quote_volume": 1391454.87432, "trades": 8203, "taker_buy_base": 649491.83, "taker_buy_quote": 742193.46079 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.159, "high": 1.163, "low": 1.091, "close": 1.097, "volume": 1845162.29, "close_time": 1754409599999, "quote_volume": 2068023.10489, "trades": 10362, "taker_buy_base": 776095.58, "taker_buy_quote": 871050.62819 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.098, "high": 1.116, "low": 1.092, "close": 1.097, "volume": 894966.35, "close_time": 1754423999999, "quote_volume": 988468.92258, "trades": 4318, "taker_buy_base": 453909.42, "taker_buy_quote": 501814.76957 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.098, "high": 1.113, "low": 1.078, "close": 1.107, "volume": 722574.73, "close_time": 1754438399999, "quote_volume": 794394.43738, "trades": 3647, "taker_buy_base": 384546.39, "taker_buy_quote": 423674.74817 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.107, "high": 1.107, "low": 1.077, "close": 1.082, "volume": 426963.47, "close_time": 1754452799999, "quote_volume": 464766.20849, "trades": 2726, "taker_buy_base": 215783.86, "taker_buy_quote": 235091.40915 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.081, "high": 1.152, "low": 1.074, "close": 1.146, "volume": 1410725.65, "close_time": 1754467199999, "quote_volume": 1584045.77431, "trades": 6238, "taker_buy_base": 760854.14, "taker_buy_quote": 854239.90348 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.146, "high": 1.153, "low": 1.117, "close": 1.129, "volume": 1360818.88, "close_time": 1754481599999, "quote_volume": 1544745.89875, "trades": 5824, "taker_buy_base": 634475.27, "taker_buy_quote": 720651.2419 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.129, "high": 1.174, "low": 1.114, "close": 1.17, "volume": 1616170.22, "close_time": 1754495999999, "quote_volume": 1844108.0372, "trades": 7418, "taker_buy_base": 850529.82, "taker_buy_quote": 972313.49152 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.169, "high": 1.174, "low": 1.144, "close": 1.155, "volume": 946607.12, "close_time": 1754510399999, "quote_volume": 1094117.94621, "trades": 4379, "taker_buy_base": 487950.73, "taker_buy_quote": 564072.04633 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.156, "high": 1.156, "low": 1.14, "close": 1.145, "volume": 520350.35, "close_time": 1754524799999, "quote_volume": 597642.54511, "trades": 2652, "taker_buy_base": 241420.98, "taker_buy_quote": 277367.03009 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.146, "high": 1.16, "low": 1.131, "close": 1.131, "volume": 498682.88, "close_time": 1754539199999, "quote_volume": 569954.8649, "trades": 2430, "taker_buy_base": 221667.89, "taker_buy_quote": 254030.41217 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.131, "high": 1.165, "low": 1.131, "close": 1.156, "volume": 2848216.93, "close_time": 1754553599999, "quote_volume": 3283440.33585, "trades": 8492, "taker_buy_base": 1374635.13, "taker_buy_quote": 1584676.5502 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.156, "high": 1.238, "low": 1.156, "close": 1.234, "volume": 2857313.1, "close_time": 1754567999999, "quote_volume": 3444227.13291, "trades": 13389, "taker_buy_base": 1694802.83, "taker_buy_quote": 2041750.21686 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.235, "high": 1.236, "low": 1.201, "close": 1.209, "volume": 1280190.27, "close_time": 1754582399999, "quote_volume": 1558291.12396, "trades": 5789, "taker_buy_base": 623094.5, "taker_buy_quote": 758720.90462 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.21, "high": 1.223, "low": 1.181, "close": 1.222, "volume": 1659252.25, "close_time": 1754596799999, "quote_volume": 1994603.47491, "trades": 6448, "taker_buy_base": 713468.19, "taker_buy_quote": 857366.71679 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.223, "high": 1.258, "low": 1.218, "close": 1.251, "volume": 1465107.07, "close_time": 1754611199999, "quote_volume": 1810659.32701, "trades": 5784, "taker_buy_base": 829934.6, "taker_buy_quote": 1026604.50673 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.252, "high": 1.281, "low": 1.234, "close": 1.27, "volume": 1417127.0, "close_time": 1754625599999, "quote_volume": 1779202.10856, "trades": 7681, "taker_buy_base": 764300.72, "taker_buy_quote": 960789.13113 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.269, "high": 1.275, "low": 1.255, "close": 1.266, "volume": 945263.88, "close_time": 1754639999999, "quote_volume": 1194111.56781, "trades": 5476, "taker_buy_base": 452802.7, "taker_buy_quote": 572232.55289 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.266, "high": 1.29, "low": 1.251, "close": 1.26, "volume": 1291350.12, "close_time": 1754654399999, "quote_volume": 1637983.40319, "trades": 5602, "taker_buy_base": 602262.98, "taker_buy_quote": 764210.40514 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.26, "high": 1.289, "low": 1.239, "close": 1.253, "volume": 2430819.06, "close_time": 1754668799999, "quote_volume": 3066714.31561, "trades": 11029, "taker_buy_base": 1174306.47, "taker_buy_quote": 1484455.23998 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.253, "high": 1.298, "low": 1.244, "close": 1.297, "volume": 1663338.53, "close_time": 1754683199999, "quote_volume": 2120317.0134, "trades": 11959, "taker_buy_base": 937641.57, "taker_buy_quote": 1197805.99965 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.296, "high": 1.33, "low": 1.294, "close": 1.315, "volume": 1533306.92, "close_time": 1754697599999, "quote_volume": 2008848.15282, "trades": 11737, "taker_buy_base": 825737.68, "taker_buy_quote": 1081497.80838 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.316, "high": 1.339, "low": 1.313, "close": 1.335, "volume": 775448.46, "close_time": 1754711999999, "quote_volume": 1026561.49382, "trades": 3661, "taker_buy_base": 413844.73, "taker_buy_quote": 548185.14301 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.335, "high": 1.458, "low": 1.332, "close": 1.436, "volume": 3813922.8, "close_time": 1754726399999, "quote_volume": 5390929.84963, "trades": 28254, "taker_buy_base": 1862950.0, "taker_buy_quote": 2626922.70784 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.436, "high": 1.449, "low": 1.408, "close": 1.427, "volume": 2792945.65, "close_time": 1754740799999, "quote_volume": 4001851.42186, "trades": 14695, "taker_buy_base": 1416478.77, "taker_buy_quote": 2030338.14937 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.427, "high": 1.43, "low": 1.393, "close": 1.417, "volume": 1868182.52, "close_time": 1754755199999, "quote_volume": 2639312.20726, "trades": 9936, "taker_buy_base": 859097.98, "taker_buy_quote": 1215629.27817 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.417, "high": 1.444, "low": 1.409, "close": 1.437, "volume": 1209038.57, "close_time": 1754769599999, "quote_volume": 1720683.74178, "trades": 5328, "taker_buy_base": 720012.95, "taker_buy_quote": 1024292.2712 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.437, "high": 1.46, "low": 1.423, "close": 1.432, "volume": 1576531.96, "close_time": 1754783999999, "quote_volume": 2273088.72263, "trades": 8272, "taker_buy_base": 757697.57, "taker_buy_quote": 1093323.47331 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.433, "high": 1.459, "low": 1.41, "close": 1.42, "volume": 1196807.24, "close_time": 1754798399999, "quote_volume": 1713379.57067, "trades": 7133, "taker_buy_base": 564211.04, "taker_buy_quote": 809276.36947 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.421, "high": 1.436, "low": 1.364, "close": 1.366, "volume": 1523218.12, "close_time": 1754812799999, "quote_volume": 2129045.35832, "trades": 9637, "taker_buy_base": 564121.01, "taker_buy_quote": 787791.43043 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.367, "high": 1.39, "low": 1.351, "close": 1.36, "volume": 1623950.57, "close_time": 1754827199999, "quote_volume": 2227551.08818, "trades": 7773, "taker_buy_base": 732210.85, "taker_buy_quote": 1005276.58149 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.36, "high": 1.42, "low": 1.354, "close": 1.398, "volume": 1531551.39, "close_time": 1754841599999, "quote_volume": 2129698.80994, "trades": 6391, "taker_buy_base": 869388.55, "taker_buy_quote": 1207682.86027 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.397, "high": 1.418, "low": 1.392, "close": 1.408, "volume": 1163871.6, "close_time": 1754855999999, "quote_volume": 1635889.26689, "trades": 4027, "taker_buy_base": 667544.6, "taker_buy_quote": 938585.1025 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.408, "high": 1.419, "low": 1.389, "close": 1.417, "volume": 933241.67, "close_time": 1754870399999, "quote_volume": 1309073.28157, "trades": 4540, "taker_buy_base": 391890.88, "taker_buy_quote": 550541.57311 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.416, "high": 1.458, "low": 1.404, "close": 1.436, "volume": 1746325.97, "close_time": 1754884799999, "quote_volume": 2508498.4044, "trades": 9110, "taker_buy_base": 1014950.23, "taker_buy_quote": 1458219.4222 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.437, "high": 1.47, "low": 1.416, "close": 1.421, "volume": 1910870.57, "close_time": 1754899199999, "quote_volume": 2769795.4431, "trades": 10267, "taker_buy_base": 1017470.31, "taker_buy_quote": 1476578.07888 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.42, "high": 1.432, "low": 1.358, "close": 1.367, "volume": 1819703.54, "close_time": 1754913599999, "quote_volume": 2547124.13291, "trades": 10348, "taker_buy_base": 801720.25, "taker_buy_quote": 1124834.03541 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.367, "high": 1.404, "low": 1.346, "close": 1.395, "volume": 2591490.43, "close_time": 1754927999999, "quote_volume": 3568785.12208, "trades": 18198, "taker_buy_base": 1392691.48, "taker_buy_quote": 1921027.67748 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.396, "high": 1.426, "low": 1.34, "close": 1.363, "volume": 2505939.48, "close_time": 1754942399999, "quote_volume": 3463626.85656, "trades": 13937, "taker_buy_base": 1163307.67, "taker_buy_quote": 1608445.46392 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.363, "high": 1.364, "low": 1.303, "close": 1.322, "volume": 1402126.39, "close_time": 1754956799999, "quote_volume": 1866153.20151, "trades": 7184, "taker_buy_base": 570790.59, "taker_buy_quote": 761002.38562 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.321, "high": 1.364, "low": 1.319, "close": 1.347, "volume": 1420834.99, "close_time": 1754971199999, "quote_volume": 1911350.54453, "trades": 9453, "taker_buy_base": 854110.29, "taker_buy_quote": 1148717.75779 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.346, "high": 1.368, "low": 1.327, "close": 1.368, "volume": 1126724.45, "close_time": 1754985599999, "quote_volume": 1519801.04318, "trades": 5709, "taker_buy_base": 604077.11, "taker_buy_quote": 815910.95128 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.368, "high": 1.372, "low": 1.328, "close": 1.361, "volume": 1902132.13, "close_time": 1754999999999, "quote_volume": 2573544.06825, "trades": 7973, "taker_buy_base": 958834.81, "taker_buy_quote": 1298024.90231 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.361, "high": 1.436, "low": 1.347, "close": 1.413, "volume": 6184819.34, "close_time": 1755014399999, "quote_volume": 8665494.99877, "trades": 28754, "taker_buy_base": 3346716.32, "taker_buy_quote": 4686738.4738 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.413, "high": 1.417, "low": 1.384, "close": 1.413, "volume": 2127355.35, "close_time": 1755028799999, "quote_volume": 2979689.34729, "trades": 8896, "taker_buy_base": 1035985.12, "taker_buy_quote": 1452057.75992 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.414, "high": 1.432, "low": 1.388, "close": 1.401, "volume": 1521022.16, "close_time": 1755043199999, "quote_volume": 2142925.88825, "trades": 6110, "taker_buy_base": 762982.48, "taker_buy_quote": 1075749.939 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.4, "high": 1.42, "low": 1.362, "close": 1.391, "volume": 1764513.83, "close_time": 1755057599999, "quote_volume": 2449284.90056, "trades": 8384, "taker_buy_base": 812468.05, "taker_buy_quote": 1128656.31323 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.39, "high": 1.406, "low": 1.366, "close": 1.395, "volume": 990671.04, "close_time": 1755071999999, "quote_volume": 1373509.09798, "trades": 6711, "taker_buy_base": 478848.81, "taker_buy_quote": 664292.90468 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.394, "high": 1.516, "low": 1.393, "close": 1.51, "volume": 5137392.81, "close_time": 1755086399999, "quote_volume": 7509628.09226, "trades": 22320, "taker_buy_base": 3004899.9, "taker_buy_quote": 4397370.26706 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.512, "high": 1.583, "low": 1.498, "close": 1.56, "volume": 9071412.99, "close_time": 1755100799999, "quote_volume": 13885990.6819, "trades": 58260, "taker_buy_base": 4889673.19, "taker_buy_quote": 7481586.29388 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.56, "high": 1.602, "low": 1.533, "close": 1.564, "volume": 3953309.43, "close_time": 1755115199999, "quote_volume": 6212220.09322, "trades": 20602, "taker_buy_base": 1956324.39, "taker_buy_quote": 3078683.96576 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.564, "high": 1.673, "low": 1.552, "close": 1.666, "volume": 4021108.2, "close_time": 1755129599999, "quote_volume": 6561371.92583, "trades": 20784, "taker_buy_base": 2264656.4, "taker_buy_quote": 3694077.79076 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.667, "high": 1.672, "low": 1.603, "close": 1.628, "volume": 2646577.44, "close_time": 1755143999999, "quote_volume": 4316724.40701, "trades": 14597, "taker_buy_base": 1218274.43, "taker_buy_quote": 1988765.02726 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.629, "high": 1.635, "low": 1.579, "close": 1.625, "volume": 2496557.01, "close_time": 1755158399999, "quote_volume": 4010420.32844, "trades": 13750, "taker_buy_base": 1305181.9, "taker_buy_quote": 2099784.75634 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.626, "high": 1.633, "low": 1.556, "close": 1.57, "volume": 3593884.19, "close_time": 1755172799999, "quote_volume": 5703158.92802, "trades": 19404, "taker_buy_base": 1491701.19, "taker_buy_quote": 2369473.60391 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.57, "high": 1.571, "low": 1.43, "close": 1.483, "volume": 10254575.94, "close_time": 1755187199999, "quote_volume": 15292555.92746, "trades": 62825, "taker_buy_base": 4830407.97, "taker_buy_quote": 7201528.975 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.484, "high": 1.484, "low": 1.4, "close": 1.419, "volume": 4137463.67, "close_time": 1755201599999, "quote_volume": 5940014.83733, "trades": 23090, "taker_buy_base": 1790032.99, "taker_buy_quote": 2570029.52771 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.418, "high": 1.419, "low": 1.368, "close": 1.407, "volume": 2169294.62, "close_time": 1755215999999, "quote_volume": 3032637.3692, "trades": 12345, "taker_buy_base": 1128079.71, "taker_buy_quote": 1579223.33833 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.407, "high": 1.442, "low": 1.405, "close": 1.425, "volume": 1813681.85, "close_time": 1755230399999, "quote_volume": 2579483.88571, "trades": 8444, "taker_buy_base": 946013.15, "taker_buy_quote": 1346500.53499 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.426, "high": 1.491, "low": 1.423, "close": 1.448, "volume": 1937978.71, "close_time": 1755244799999, "quote_volume": 2835717.01064, "trades": 9741, "taker_buy_base": 1006719.81, "taker_buy_quote": 1473314.56094 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.449, "high": 1.464, "low": 1.421, "close": 1.429, "volume": 1367094.14, "close_time": 1755259199999, "quote_volume": 1965320.24094, "trades": 6684, "taker_buy_base": 656167.03, "taker_buy_quote": 944139.60415 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.428, "high": 1.455, "low": 1.345, "close": 1.358, "volume": 3092274.71, "close_time": 1755273599999, "quote_volume": 4338214.54826, "trades": 15700, "taker_buy_base": 1305595.39, "taker_buy_quote": 1836011.25231 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.357, "high": 1.385, "low": 1.337, "close": 1.345, "volume": 1885549.54, "close_time": 1755287999999, "quote_volume": 2560460.95443, "trades": 8419, "taker_buy_base": 941774.7, "taker_buy_quote": 1279055.67406 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.345, "high": 1.383, "low": 1.34, "close": 1.349, "volume": 1457121.04, "close_time": 1755302399999, "quote_volume": 1973832.10375, "trades": 9523, "taker_buy_base": 826392.76, "taker_buy_quote": 1120763.28336 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.349, "high": 1.374, "low": 1.343, "close": 1.346, "volume": 1221726.68, "close_time": 1755316799999, "quote_volume": 1660273.68095, "trades": 7794, "taker_buy_base": 496347.79, "taker_buy_quote": 674587.09767 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.346, "high": 1.361, "low": 1.333, "close": 1.344, "volume": 904657.46, "close_time": 1755331199999, "quote_volume": 1216877.61709, "trades": 5638, "taker_buy_base": 490111.47, "taker_buy_quote": 659756.26336 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.345, "high": 1.35, "low": 1.316, "close": 1.317, "volume": 1117932.42, "close_time": 1755345599999, "quote_volume": 1489004.66449, "trades": 8201, "taker_buy_base": 490807.71, "taker_buy_quote": 654441.36144 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.317, "high": 1.36, "low": 1.312, "close": 1.356, "volume": 1496131.61, "close_time": 1755359999999, "quote_volume": 1999839.37767, "trades": 9524, "taker_buy_base": 986951.69, "taker_buy_quote": 1319552.38385 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.356, "high": 1.364, "low": 1.343, "close": 1.358, "volume": 693328.36, "close_time": 1755374399999, "quote_volume": 938256.89346, "trades": 5971, "taker_buy_base": 418832.02, "taker_buy_quote": 566946.31515 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.357, "high": 1.372, "low": 1.351, "close": 1.354, "volume": 739346.03, "close_time": 1755388799999, "quote_volume": 1005190.43672, "trades": 3698, "taker_buy_base": 383644.84, "taker_buy_quote": 521945.0977 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.354, "high": 1.376, "low": 1.347, "close": 1.369, "volume": 460773.54, "close_time": 1755403199999, "quote_volume": 626922.10986, "trades": 3315, "taker_buy_base": 229940.48, "taker_buy_quote": 313071.50645 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.37, "high": 1.406, "low": 1.361, "close": 1.395, "volume": 1721241.78, "close_time": 1755417599999, "quote_volume": 2390734.55404, "trades": 7715, "taker_buy_base": 1036009.18, "taker_buy_quote": 1440232.8278 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.395, "high": 1.439, "low": 1.385, "close": 1.426, "volume": 2673116.91, "close_time": 1755431999999, "quote_volume": 3799407.75293, "trades": 13604, "taker_buy_base": 1514259.5, "taker_buy_quote": 2151657.09676 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.426, "high": 1.445, "low": 1.395, "close": 1.445, "volume": 1830106.0, "close_time": 1755446399999, "quote_volume": 2591820.47059, "trades": 9698, "taker_buy_base": 835865.08, "taker_buy_quote": 1185124.33729 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.444, "high": 1.457, "low": 1.379, "close": 1.388, "volume": 2005462.25, "close_time": 1755460799999, "quote_volume": 2835355.7708, "trades": 10748, "taker_buy_base": 902160.05, "taker_buy_quote": 1275794.55286 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.388, "high": 1.414, "low": 1.384, "close": 1.387, "volume": 788255.91, "close_time": 1755475199999, "quote_volume": 1102357.92619, "trades": 4499, "taker_buy_base": 482612.94, "taker_buy_quote": 675298.70006 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.387, "high": 1.391, "low": 1.313, "close": 1.33, "volume": 2576302.24, "close_time": 1755489599999, "quote_volume": 3475532.13932, "trades": 11944, "taker_buy_base": 1109211.74, "taker_buy_quote": 1496663.89024 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.329, "high": 1.359, "low": 1.307, "close": 1.319, "volume": 1954654.27, "close_time": 1755503999999, "quote_volume": 2595633.83776, "trades": 7618, "taker_buy_base": 885767.95, "taker_buy_quote": 1178863.35419 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.319, "high": 1.331, "low": 1.297, "close": 1.313, "volume": 1767393.48, "close_time": 1755518399999, "quote_volume": 2320978.87629, "trades": 8014, "taker_buy_base": 833240.85, "taker_buy_quote": 1095015.40984 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.312, "high": 1.361, "low": 1.307, "close": 1.342, "volume": 2174427.29, "close_time": 1755532799999, "quote_volume": 2907756.61314, "trades": 11831, "taker_buy_base": 1272835.09, "taker_buy_quote": 1702505.34763 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.341, "high": 1.361, "low": 1.318, "close": 1.341, "volume": 1275838.08, "close_time": 1755547199999, "quote_volume": 1711844.08405, "trades": 5630, "taker_buy_base": 699873.39, "taker_buy_quote": 940013.90612 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.34, "high": 1.367, "low": 1.329, "close": 1.332, "volume": 746891.79, "close_time": 1755561599999, "quote_volume": 1004229.14689, "trades": 4282, "taker_buy_base": 353099.34, "taker_buy_quote": 475417.79814 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.333, "high": 1.353, "low": 1.279, "close": 1.29, "volume": 1531277.03, "close_time": 1755575999999, "quote_volume": 2006141.2126, "trades": 5927, "taker_buy_base": 670877.46, "taker_buy_quote": 879254.91545 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.29, "high": 1.306, "low": 1.276, "close": 1.285, "volume": 1056710.0, "close_time": 1755590399999, "quote_volume": 1360928.22291, "trades": 4882, "taker_buy_base": 519792.68, "taker_buy_quote": 669840.63064 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.285, "high": 1.334, "low": 1.274, "close": 1.334, "volume": 1397523.42, "close_time": 1755604799999, "quote_volume": 1832314.54605, "trades": 8049, "taker_buy_base": 818557.97, "taker_buy_quote": 1074022.85264 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.334, "high": 1.336, "low": 1.271, "close": 1.292, "volume": 3033758.0, "close_time": 1755619199999, "quote_volume": 3941469.44391, "trades": 17343, "taker_buy_base": 1396344.03, "taker_buy_quote": 1815579.66419 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.292, "high": 1.295, "low": 1.257, "close": 1.27, "volume": 1586974.54, "close_time": 1755633599999, "quote_volume": 2021755.18067, "trades": 9589, "taker_buy_base": 711165.1, "taker_buy_quote": 906661.12558 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.269, "high": 1.288, "low": 1.252, "close": 1.256, "volume": 501949.09, "close_time": 1755647999999, "quote_volume": 638604.09225, "trades": 3357, "taker_buy_base": 227590.87, "taker_buy_quote": 290017.89798 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.256, "high": 1.294, "low": 1.256, "close": 1.279, "volume": 964505.81, "close_time": 1755662399999, "quote_volume": 1230635.8477, "trades": 4361, "taker_buy_base": 450928.87, "taker_buy_quote": 574979.78929 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.28, "high": 1.318, "low": 1.279, "close": 1.311, "volume": 834988.66, "close_time": 1755676799999, "quote_volume": 1088564.99024, "trades": 4181, "taker_buy_base": 475977.46, "taker_buy_quote": 620865.16207 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.311, "high": 1.336, "low": 1.287, "close": 1.308, "volume": 1561711.43, "close_time": 1755691199999, "quote_volume": 2057223.1037, "trades": 7146, "taker_buy_base": 883778.15, "taker_buy_quote": 1165088.94191 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.309, "high": 1.366, "low": 1.276, "close": 1.346, "volume": 2704959.97, "close_time": 1755705599999, "quote_volume": 3590156.80428, "trades": 15640, "taker_buy_base": 1440981.88, "taker_buy_quote": 1913323.06955 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.346, "high": 1.383, "low": 1.331, "close": 1.369, "volume": 1882301.79, "close_time": 1755719999999, "quote_volume": 2553511.67738, "trades": 11540, "taker_buy_base": 865587.45, "taker_buy_quote": 1175553.07852 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.369, "high": 1.369, "low": 1.342, "close": 1.345, "volume": 707842.06, "close_time": 1755734399999, "quote_volume": 958253.50032, "trades": 5154, "taker_buy_base": 314740.16, "taker_buy_quote": 426281.39088 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.346, "high": 1.36, "low": 1.326, "close": 1.336, "volume": 851055.35, "close_time": 1755748799999, "quote_volume": 1141996.25252, "trades": 4230, "taker_buy_base": 350536.83, "taker_buy_quote": 471114.67218 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.337, "high": 1.34, "low": 1.311, "close": 1.322, "volume": 530292.47, "close_time": 1755763199999, "quote_volume": 702518.70977, "trades": 3063, "taker_buy_base": 167343.06, "taker_buy_quote": 221867.00607 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.323, "high": 1.325, "low": 1.301, "close": 1.311, "volume": 808304.22, "close_time": 1755777599999, "quote_volume": 1059419.28489, "trades": 4355, "taker_buy_base": 364407.5, "taker_buy_quote": 477830.82681 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.31, "high": 1.348, "low": 1.29, "close": 1.292, "volume": 1361345.54, "close_time": 1755791999999, "quote_volume": 1786818.70933, "trades": 8403, "taker_buy_base": 629195.49, "taker_buy_quote": 827785.80251 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.292, "high": 1.304, "low": 1.274, "close": 1.288, "volume": 996731.49, "close_time": 1755806399999, "quote_volume": 1284049.87077, "trades": 5100, "taker_buy_base": 484608.0, "taker_buy_quote": 624830.18113 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.289, "high": 1.33, "low": 1.286, "close": 1.315, "volume": 775841.42, "close_time": 1755820799999, "quote_volume": 1016514.58524, "trades": 4690, "taker_buy_base": 426191.75, "taker_buy_quote": 558421.04021 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.316, "high": 1.348, "low": 1.3, "close": 1.325, "volume": 1041827.19, "close_time": 1755835199999, "quote_volume": 1383278.2432, "trades": 4658, "taker_buy_base": 443991.73, "taker_buy_quote": 588909.90966 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.326, "high": 1.37, "low": 1.316, "close": 1.355, "volume": 1855382.75, "close_time": 1755849599999, "quote_volume": 2493985.13419, "trades": 10581, "taker_buy_base": 1072853.46, "taker_buy_quote": 1443285.09851 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.355, "high": 1.375, "low": 1.303, "close": 1.303, "volume": 1961285.95, "close_time": 1755863999999, "quote_volume": 2618239.81629, "trades": 7027, "taker_buy_base": 919367.45, "taker_buy_quote": 1230785.57253 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.304, "high": 1.456, "low": 1.277, "close": 1.435, "volume": 9931916.84, "close_time": 1755878399999, "quote_volume": 13749998.84943, "trades": 41011, "taker_buy_base": 5160466.2, "taker_buy_quote": 7123841.5335 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.436, "high": 1.528, "low": 1.436, "close": 1.516, "volume": 4092709.55, "close_time": 1755892799999, "quote_volume": 6079210.35133, "trades": 30033, "taker_buy_base": 2042369.59, "taker_buy_quote": 3031737.87365 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.517, "high": 1.519, "low": 1.487, "close": 1.508, "volume": 1627211.41, "close_time": 1755907199999, "quote_volume": 2443297.94681, "trades": 12092, "taker_buy_base": 766162.36, "taker_buy_quote": 1150340.80291 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.507, "high": 1.513, "low": 1.435, "close": 1.445, "volume": 1524008.11, "close_time": 1755921599999, "quote_volume": 2243262.10775, "trades": 10147, "taker_buy_base": 533095.72, "taker_buy_quote": 784652.75215 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.446, "high": 1.479, "low": 1.441, "close": 1.441, "volume": 1273689.39, "close_time": 1755935999999, "quote_volume": 1860977.45046, "trades": 7699, "taker_buy_base": 661139.91, "taker_buy_quote": 966838.27936 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.442, "high": 1.447, "low": 1.424, "close": 1.435, "volume": 1515243.96, "close_time": 1755950399999, "quote_volume": 2171132.29607, "trades": 7001, "taker_buy_base": 809051.32, "taker_buy_quote": 1160071.12141 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.435, "high": 1.439, "low": 1.418, "close": 1.429, "volume": 1652706.58, "close_time": 1755964799999, "quote_volume": 2358751.95112, "trades": 7095, "taker_buy_base": 694785.54, "taker_buy_quote": 992301.44613 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.429, "high": 1.46, "low": 1.421, "close": 1.457, "volume": 1098278.82, "close_time": 1755979199999, "quote_volume": 1579084.52971, "trades": 4319, "taker_buy_base": 629120.59, "taker_buy_quote": 906038.1795 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.457, "high": 1.46, "low": 1.435, "close": 1.446, "volume": 765789.3, "close_time": 1755993599999, "quote_volume": 1108014.48475, "trades": 4134, "taker_buy_base": 374082.76, "taker_buy_quote": 541543.88201 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.446, "high": 1.457, "low": 1.398, "close": 1.412, "volume": 1352589.85, "close_time": 1756007999999, "quote_volume": 1927943.34308, "trades": 5801, "taker_buy_base": 628655.46, "taker_buy_quote": 896167.31775 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.412, "high": 1.417, "low": 1.37, "close": 1.381, "volume": 1144644.25, "close_time": 1756022399999, "quote_volume": 1589290.99748, "trades": 5549, "taker_buy_base": 552943.49, "taker_buy_quote": 767671.81459 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.383, "high": 1.401, "low": 1.37, "close": 1.378, "volume": 1034359.36, "close_time": 1756036799999, "quote_volume": 1431743.6811, "trades": 4817, "taker_buy_base": 553228.91, "taker_buy_quote": 766089.62466 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.377, "high": 1.42, "low": 1.37, "close": 1.394, "volume": 1880865.61, "close_time": 1756051199999, "quote_volume": 2619550.34058, "trades": 8011, "taker_buy_base": 1005503.26, "taker_buy_quote": 1401522.14968 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.393, "high": 1.478, "low": 1.373, "close": 1.411, "volume": 6351456.25, "close_time": 1756065599999, "quote_volume": 8992099.59578, "trades": 33997, "taker_buy_base": 3059407.62, "taker_buy_quote": 4328809.84603 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.413, "high": 1.426, "low": 1.371, "close": 1.392, "volume": 2684997.32, "close_time": 1756079999999, "quote_volume": 3752452.43135, "trades": 14375, "taker_buy_base": 1259619.68, "taker_buy_quote": 1761535.48906 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.393, "high": 1.404, "low": 1.356, "close": 1.368, "volume": 1499620.08, "close_time": 1756094399999, "quote_volume": 2068387.33495, "trades": 7789, "taker_buy_base": 620883.04, "taker_buy_quote": 856961.58566 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.368, "high": 1.369, "low": 1.291, "close": 1.293, "volume": 2873076.62, "close_time": 1756108799999, "quote_volume": 3808243.56189, "trades": 12143, "taker_buy_base": 888802.13, "taker_buy_quote": 1181152.31716 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.294, "high": 1.308, "low": 1.277, "close": 1.297, "volume": 2061846.77, "close_time": 1756123199999, "quote_volume": 2664389.01388, "trades": 9925, "taker_buy_base": 1030204.86, "taker_buy_quote": 1331553.47125 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.297, "high": 1.314, "low": 1.285, "close": 1.289, "volume": 2148127.18, "close_time": 1756137599999, "quote_volume": 2793107.83534, "trades": 12713, "taker_buy_base": 1232667.14, "taker_buy_quote": 1603494.78373 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.288, "high": 1.3, "low": 1.236, "close": 1.24, "volume": 2002323.1, "close_time": 1756151999999, "quote_volume": 2530594.8975, "trades": 9648, "taker_buy_base": 854036.43, "taker_buy_quote": 1080724.6579 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.24, "high": 1.245, "low": 1.202, "close": 1.219, "volume": 2853433.5, "close_time": 1756166399999, "quote_volume": 3482283.37806, "trades": 14419, "taker_buy_base": 1555019.12, "taker_buy_quote": 1898370.21697 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.219, "high": 1.247, "low": 1.212, "close": 1.228, "volume": 1112607.65, "close_time": 1756180799999, "quote_volume": 1365859.20064, "trades": 5491, "taker_buy_base": 563295.83, "taker_buy_quote": 691916.30907 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.228, "high": 1.246, "low": 1.224, "close": 1.239, "volume": 748528.33, "close_time": 1756195199999, "quote_volume": 923576.48576, "trades": 3831, "taker_buy_base": 349391.2, "taker_buy_quote": 431528.85143 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.238, "high": 1.251, "low": 1.227, "close": 1.234, "volume": 703457.85, "close_time": 1756209599999, "quote_volume": 871397.00099, "trades": 4503, "taker_buy_base": 359168.43, "taker_buy_quote": 445115.54309 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.233, "high": 1.275, "low": 1.227, "close": 1.243, "volume": 2604137.0, "close_time": 1756223999999, "quote_volume": 3259973.78315, "trades": 11757, "taker_buy_base": 1373955.03, "taker_buy_quote": 1720966.83474 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.244, "high": 1.274, "low": 1.235, "close": 1.27, "volume": 951948.41, "close_time": 1756238399999, "quote_volume": 1190818.15493, "trades": 4319, "taker_buy_base": 486896.75, "taker_buy_quote": 610127.61595 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.271, "high": 1.28, "low": 1.254, "close": 1.26, "volume": 1162733.81, "close_time": 1756252799999, "quote_volume": 1474404.93724, "trades": 4151, "taker_buy_base": 553298.41, "taker_buy_quote": 702044.24266 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.26, "high": 1.28, "low": 1.241, "close": 1.271, "volume": 1083208.12, "close_time": 1756267199999, "quote_volume": 1363092.35795, "trades": 4430, "taker_buy_base": 610176.96, "taker_buy_quote": 768262.26868 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.27, "high": 1.282, "low": 1.251, "close": 1.257, "volume": 821834.14, "close_time": 1756281599999, "quote_volume": 1041612.6306, "trades": 3882, "taker_buy_base": 380627.92, "taker_buy_quote": 482764.54734 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.257, "high": 1.26, "low": 1.237, "close": 1.249, "volume": 781621.43, "close_time": 1756295999999, "quote_volume": 975658.33856, "trades": 4359, "taker_buy_base": 322870.62, "taker_buy_quote": 403245.70231 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.248, "high": 1.269, "low": 1.234, "close": 1.263, "volume": 1603890.64, "close_time": 1756310399999, "quote_volume": 2007987.6021, "trades": 7839, "taker_buy_base": 835147.56, "taker_buy_quote": 1046294.45594 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.262, "high": 1.263, "low": 1.228, "close": 1.238, "volume": 960897.01, "close_time": 1756324799999, "quote_volume": 1198219.7385, "trades": 5162, "taker_buy_base": 448496.14, "taker_buy_quote": 559542.18138 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.238, "high": 1.259, "low": 1.219, "close": 1.223, "volume": 1987507.3, "close_time": 1756339199999, "quote_volume": 2466828.88456, "trades": 12068, "taker_buy_base": 994157.74, "taker_buy_quote": 1234282.68789 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.223, "high": 1.236, "low": 1.208, "close": 1.232, "volume": 496597.68, "close_time": 1756353599999, "quote_volume": 607956.2876, "trades": 3074, "taker_buy_base": 266987.54, "taker_buy_quote": 327144.65164 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.232, "high": 1.262, "low": 1.229, "close": 1.26, "volume": 720672.28, "close_time": 1756367999999, "quote_volume": 898164.52854, "trades": 3483, "taker_buy_base": 346031.06, "taker_buy_quote": 431613.99938 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.261, "high": 1.273, "low": 1.25, "close": 1.265, "volume": 703620.29, "close_time": 1756382399999, "quote_volume": 886928.63502, "trades": 3257, "taker_buy_base": 353953.16, "taker_buy_quote": 446583.24306 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.266, "high": 1.287, "low": 1.251, "close": 1.256, "volume": 1868303.63, "close_time": 1756396799999, "quote_volume": 2374693.40457, "trades": 9687, "taker_buy_base": 856260.71, "taker_buy_quote": 1089537.60271 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.257, "high": 1.264, "low": 1.232, "close": 1.233, "volume": 928887.48, "close_time": 1756411199999, "quote_volume": 1159089.89126, "trades": 5351, "taker_buy_base": 438620.66, "taker_buy_quote": 547520.39359 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.233, "high": 1.274, "low": 1.23, "close": 1.273, "volume": 1047638.71, "close_time": 1756425599999, "quote_volume": 1314957.64092, "trades": 5247, "taker_buy_base": 429817.17, "taker_buy_quote": 540470.37975 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.273, "high": 1.278, "low": 1.249, "close": 1.263, "volume": 933609.6, "close_time": 1756439999999, "quote_volume": 1177741.41541, "trades": 4470, "taker_buy_base": 438545.29, "taker_buy_quote": 553523.70396 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.263, "high": 1.271, "low": 1.21, "close": 1.215, "volume": 1658304.14, "close_time": 1756454399999, "quote_volume": 2049600.39286, "trades": 6252, "taker_buy_base": 740191.89, "taker_buy_quote": 913326.12588 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.216, "high": 1.221, "low": 1.185, "close": 1.204, "volume": 1563277.01, "close_time": 1756468799999, "quote_volume": 1881612.36077, "trades": 5202, "taker_buy_base": 760381.21, "taker_buy_quote": 915287.10375 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.203, "high": 1.252, "low": 1.184, "close": 1.195, "volume": 3027381.17, "close_time": 1756483199999, "quote_volume": 3674744.0067, "trades": 10590, "taker_buy_base": 1469765.62, "taker_buy_quote": 1785767.36192 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.196, "high": 1.203, "low": 1.171, "close": 1.188, "volume": 1248386.33, "close_time": 1756497599999, "quote_volume": 1480736.75183, "trades": 5029, "taker_buy_base": 578672.26, "taker_buy_quote": 686285.73537 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.189, "high": 1.206, "low": 1.178, "close": 1.2, "volume": 649761.75, "close_time": 1756511999999, "quote_volume": 774872.02846, "trades": 2682, "taker_buy_base": 336143.52, "taker_buy_quote": 400950.33848 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.2, "high": 1.216, "low": 1.168, "close": 1.207, "volume": 807017.94, "close_time": 1756526399999, "quote_volume": 959351.72666, "trades": 3023, "taker_buy_base": 341689.66, "taker_buy_quote": 407149.88862 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.207, "high": 1.232, "low": 1.203, "close": 1.231, "volume": 793532.87, "close_time": 1756540799999, "quote_volume": 967732.93837, "trades": 2392, "taker_buy_base": 403473.44, "taker_buy_quote": 492575.08869 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.232, "high": 1.232, "low": 1.215, "close": 1.221, "volume": 569826.16, "close_time": 1756555199999, "quote_volume": 696122.45032, "trades": 2083, "taker_buy_base": 263294.01, "taker_buy_quote": 321752.66213 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.222, "high": 1.224, "low": 1.196, "close": 1.222, "volume": 814071.64, "close_time": 1756569599999, "quote_volume": 984945.79526, "trades": 2828, "taker_buy_base": 296463.26, "taker_buy_quote": 358974.45039 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.221, "high": 1.221, "low": 1.201, "close": 1.211, "volume": 331465.41, "close_time": 1756583999999, "quote_volume": 400555.04904, "trades": 1659, "taker_buy_base": 134696.41, "taker_buy_quote": 162796.21077 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.211, "high": 1.22, "low": 1.202, "close": 1.217, "volume": 361842.93, "close_time": 1756598399999, "quote_volume": 438210.98249, "trades": 1605, "taker_buy_base": 212733.06, "taker_buy_quote": 257848.14931 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.218, "high": 1.237, "low": 1.215, "close": 1.236, "volume": 514656.91, "close_time": 1756612799999, "quote_volume": 632575.8662, "trades": 2266, "taker_buy_base": 300093.66, "taker_buy_quote": 368534.90848 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.237, "high": 1.237, "low": 1.225, "close": 1.226, "volume": 649962.17, "close_time": 1756627199999, "quote_volume": 798753.75208, "trades": 2032, "taker_buy_base": 266848.35, "taker_buy_quote": 328082.09766 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.227, "high": 1.242, "low": 1.215, "close": 1.227, "volume": 557331.0, "close_time": 1756641599999, "quote_volume": 684878.44421, "trades": 2076, "taker_buy_base": 216708.6, "taker_buy_quote": 266747.79558 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.227, "high": 1.231, "low": 1.209, "close": 1.218, "volume": 564063.89, "close_time": 1756655999999, "quote_volume": 688282.21493, "trades": 2269, "taker_buy_base": 284489.13, "taker_buy_quote": 347735.09667 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.218, "high": 1.229, "low": 1.21, "close": 1.219, "volume": 348070.34, "close_time": 1756670399999, "quote_volume": 424199.97854, "trades": 1559, "taker_buy_base": 169521.32, "taker_buy_quote": 206888.03924 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.219, "high": 1.228, "low": 1.193, "close": 1.193, "volume": 551177.22, "close_time": 1756684799999, "quote_volume": 667234.23328, "trades": 2131, "taker_buy_base": 207073.81, "taker_buy_quote": 251072.75861 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.193, "high": 1.197, "low": 1.161, "close": 1.17, "volume": 1046835.07, "close_time": 1756699199999, "quote_volume": 1233165.14195, "trades": 3849, "taker_buy_base": 431153.81, "taker_buy_quote": 508480.45786 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.169, "high": 1.212, "low": 1.152, "close": 1.212, "volume": 872092.03, "close_time": 1756713599999, "quote_volume": 1023886.53532, "trades": 3730, "taker_buy_base": 465086.81, "taker_buy_quote": 547498.63802 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.212, "high": 1.224, "low": 1.171, "close": 1.174, "volume": 1253839.05, "close_time": 1756727999999, "quote_volume": 1505617.77496, "trades": 4782, "taker_buy_base": 617817.77, "taker_buy_quote": 741146.96113 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.174, "high": 1.186, "low": 1.15, "close": 1.154, "volume": 1387689.68, "close_time": 1756742399999, "quote_volume": 1623135.75347, "trades": 4151, "taker_buy_base": 632086.39, "taker_buy_quote": 741023.09902 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.155, "high": 1.161, "low": 1.142, "close": 1.16, "volume": 846164.88, "close_time": 1756756799999, "quote_volume": 975559.65538, "trades": 4383, "taker_buy_base": 373830.88, "taker_buy_quote": 431279.74214 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.159, "high": 1.16, "low": 1.105, "close": 1.139, "volume": 2732581.33, "close_time": 1756771199999, "quote_volume": 3077460.01826, "trades": 11377, "taker_buy_base": 1029361.8, "taker_buy_quote": 1159313.19549 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.14, "high": 1.177, "low": 1.136, "close": 1.177, "volume": 1001624.45, "close_time": 1756785599999, "quote_volume": 1158633.71961, "trades": 4503, "taker_buy_base": 596570.96, "taker_buy_quote": 691356.93049 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.176, "high": 1.194, "low": 1.172, "close": 1.177, "volume": 1035720.11, "close_time": 1756799999999, "quote_volume": 1221334.32463, "trades": 4876, "taker_buy_base": 479082.25, "taker_buy_quote": 565498.04211 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.176, "high": 1.205, "low": 1.174, "close": 1.192, "volume": 1150265.75, "close_time": 1756814399999, "quote_volume": 1368058.50462, "trades": 3958, "taker_buy_base": 602733.64, "taker_buy_quote": 716924.69254 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.192, "high": 1.224, "low": 1.159, "close": 1.174, "volume": 2750345.43, "close_time": 1756828799999, "quote_volume": 3280366.01063, "trades": 12738, "taker_buy_base": 1384467.71, "taker_buy_quote": 1653170.03368 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.175, "high": 1.199, "low": 1.175, "close": 1.185, "volume": 861997.18, "close_time": 1756843199999, "quote_volume": 1022620.41326, "trades": 3731, "taker_buy_base": 428568.8, "taker_buy_quote": 508538.47611 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.185, "high": 1.215, "low": 1.183, "close": 1.208, "volume": 632203.55, "close_time": 1756857599999, "quote_volume": 762161.2984, "trades": 3425, "taker_buy_base": 371465.98, "taker_buy_quote": 447934.31193 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.207, "high": 1.227, "low": 1.201, "close": 1.225, "volume": 413476.14, "close_time": 1756871999999, "quote_volume": 501925.96423, "trades": 2011, "taker_buy_base": 226610.99, "taker_buy_quote": 275170.60767 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.224, "high": 1.227, "low": 1.204, "close": 1.208, "volume": 825909.48, "close_time": 1756886399999, "quote_volume": 1002868.89664, "trades": 4164, "taker_buy_base": 359547.65, "taker_buy_quote": 437061.48603 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.208, "high": 1.219, "low": 1.189, "close": 1.208, "volume": 1166595.8, "close_time": 1756900799999, "quote_volume": 1405953.82132, "trades": 7861, "taker_buy_base": 446877.19, "taker_buy_quote": 539379.90401 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.21, "high": 1.245, "low": 1.205, "close": 1.237, "volume": 1298687.63, "close_time": 1756915199999, "quote_volume": 1594640.20513, "trades": 6162, "taker_buy_base": 729537.11, "taker_buy_quote": 895893.15695 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.239, "high": 1.248, "low": 1.227, "close": 1.243, "volume": 1807094.49, "close_time": 1756929599999, "quote_volume": 2239845.87786, "trades": 7526, "taker_buy_base": 889214.8, "taker_buy_quote": 1102022.40715 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.243, "high": 1.255, "low": 1.236, "close": 1.251, "volume": 863536.4, "close_time": 1756943999999, "quote_volume": 1077021.06902, "trades": 3687, "taker_buy_base": 440134.06, "taker_buy_quote": 549185.59985 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.251, "high": 1.256, "low": 1.217, "close": 1.219, "volume": 703156.5, "close_time": 1756958399999, "quote_volume": 871925.83746, "trades": 3574, "taker_buy_base": 265487.07, "taker_buy_quote": 329666.78609 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.22, "high": 1.227, "low": 1.201, "close": 1.212, "volume": 798524.4, "close_time": 1756972799999, "quote_volume": 968309.03845, "trades": 3653, "taker_buy_base": 328928.33, "taker_buy_quote": 399052.15618 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.212, "high": 1.224, "low": 1.21, "close": 1.21, "volume": 570063.16, "close_time": 1756987199999, "quote_volume": 693290.63188, "trades": 2290, "taker_buy_base": 310110.4, "taker_buy_quote": 377423.06415 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.21, "high": 1.218, "low": 1.181, "close": 1.188, "volume": 1169257.75, "close_time": 1757001599999, "quote_volume": 1400905.96002, "trades": 5352, "taker_buy_base": 510143.73, "taker_buy_quote": 611457.222 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.188, "high": 1.192, "low": 1.168, "close": 1.171, "volume": 916297.88, "close_time": 1757015999999, "quote_volume": 1080820.25654, "trades": 3728, "taker_buy_base": 370763.84, "taker_buy_quote": 438039.902 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.171, "high": 1.209, "low": 1.171, "close": 1.193, "volume": 660395.94, "close_time": 1757030399999, "quote_volume": 785256.54828, "trades": 3701, "taker_buy_base": 397158.04, "taker_buy_quote": 472073.49595 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.193, "high": 1.219, "low": 1.192, "close": 1.219, "volume": 699527.96, "close_time": 1757044799999, "quote_volume": 845065.41762, "trades": 3290, "taker_buy_base": 359805.09, "taker_buy_quote": 434519.50656 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.218, "high": 1.307, "low": 1.218, "close": 1.299, "volume": 2597505.17, "close_time": 1757059199999, "quote_volume": 3270703.11616, "trades": 14897, "taker_buy_base": 1595305.22, "taker_buy_quote": 2008811.44114 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.299, "high": 1.302, "low": 1.282, "close": 1.291, "volume": 1863689.57, "close_time": 1757073599999, "quote_volume": 2408237.53952, "trades": 11799, "taker_buy_base": 1045735.12, "taker_buy_quote": 1351733.48654 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.291, "high": 1.367, "low": 1.288, "close": 1.347, "volume": 12081334.96, "close_time": 1757087999999, "quote_volume": 16053483.04723, "trades": 47268, "taker_buy_base": 5752757.8, "taker_buy_quote": 7648967.86568 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.347, "high": 1.355, "low": 1.307, "close": 1.346, "volume": 2319125.26, "close_time": 1757102399999, "quote_volume": 3084707.90536, "trades": 11598, "taker_buy_base": 1114091.84, "taker_buy_quote": 1483693.03284 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.346, "high": 1.382, "low": 1.339, "close": 1.363, "volume": 2404404.37, "close_time": 1757116799999, "quote_volume": 3271906.08647, "trades": 13674, "taker_buy_base": 1189859.26, "taker_buy_quote": 1621267.51303 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.364, "high": 1.384, "low": 1.348, "close": 1.352, "volume": 1329553.05, "close_time": 1757131199999, "quote_volume": 1810852.6299, "trades": 6980, "taker_buy_base": 568225.75, "taker_buy_quote": 775606.12877 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.352, "high": 1.365, "low": 1.333, "close": 1.341, "volume": 1071648.51, "close_time": 1757145599999, "quote_volume": 1442966.80809, "trades": 8181, "taker_buy_base": 419845.44, "taker_buy_quote": 566190.21532 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.341, "high": 1.342, "low": 1.286, "close": 1.293, "volume": 4407182.23, "close_time": 1757159999999, "quote_volume": 5776863.80079, "trades": 15690, "taker_buy_base": 2535141.91, "taker_buy_quote": 3326203.1258 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.292, "high": 1.312, "low": 1.278, "close": 1.278, "volume": 1177257.68, "close_time": 1757174399999, "quote_volume": 1526240.55852, "trades": 6188, "taker_buy_base": 578661.05, "taker_buy_quote": 751260.99609 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.278, "high": 1.299, "low": 1.277, "close": 1.281, "volume": 1259886.55, "close_time": 1757188799999, "quote_volume": 1620373.59673, "trades": 5977, "taker_buy_base": 697180.38, "taker_buy_quote": 896814.31898 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.28, "high": 1.312, "low": 1.28, "close": 1.3, "volume": 796842.28, "close_time": 1757203199999, "quote_volume": 1034075.88427, "trades": 4302, "taker_buy_base": 397880.24, "taker_buy_quote": 515585.69753 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.3, "high": 1.423, "low": 1.299, "close": 1.403, "volume": 5305121.86, "close_time": 1757217599999, "quote_volume": 7275934.27814, "trades": 23979, "taker_buy_base": 2859155.37, "taker_buy_quote": 3917304.30493 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.403, "high": 1.441, "low": 1.367, "close": 1.391, "volume": 2558294.8, "close_time": 1757231999999, "quote_volume": 3587398.02469, "trades": 9108, "taker_buy_base": 1118535.33, "taker_buy_quote": 1570491.91694 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.392, "high": 1.417, "low": 1.37, "close": 1.394, "volume": 1626415.43, "close_time": 1757246399999, "quote_volume": 2265562.59819, "trades": 8066, "taker_buy_base": 845032.25, "taker_buy_quote": 1178321.19064 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.394, "high": 1.426, "low": 1.379, "close": 1.403, "volume": 1960250.2, "close_time": 1757260799999, "quote_volume": 2736710.58667, "trades": 8898, "taker_buy_base": 979301.12, "taker_buy_quote": 1368248.31033 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.403, "high": 1.421, "low": 1.384, "close": 1.411, "volume": 1061333.38, "close_time": 1757275199999, "quote_volume": 1485744.91255, "trades": 8298, "taker_buy_base": 495407.36, "taker_buy_quote": 694337.79829 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.41, "high": 1.424, "low": 1.391, "close": 1.403, "volume": 962682.0, "close_time": 1757289599999, "quote_volume": 1356776.22884, "trades": 8203, "taker_buy_base": 491489.9, "taker_buy_quote": 693150.16708 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.403, "high": 1.458, "low": 1.384, "close": 1.439, "volume": 2155925.39, "close_time": 1757303999999, "quote_volume": 3054087.41977, "trades": 14070, "taker_buy_base": 1113977.88, "taker_buy_quote": 1580012.56643 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.439, "high": 1.447, "low": 1.398, "close": 1.406, "volume": 1847974.0, "close_time": 1757318399999, "quote_volume": 2625519.28708, "trades": 8083, "taker_buy_base": 821551.02, "taker_buy_quote": 1167952.87118 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.406, "high": 1.494, "low": 1.406, "close": 1.453, "volume": 2811765.03, "close_time": 1757332799999, "quote_volume": 4095034.11664, "trades": 13565, "taker_buy_base": 1500385.8, "taker_buy_quote": 2185819.43604 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.454, "high": 1.475, "low": 1.433, "close": 1.459, "volume": 1921443.19, "close_time": 1757347199999, "quote_volume": 2791365.7978, "trades": 11500, "taker_buy_base": 906510.41, "taker_buy_quote": 1319355.38953 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.459, "high": 1.471, "low": 1.414, "close": 1.417, "volume": 1513341.89, "close_time": 1757361599999, "quote_volume": 2177821.52733, "trades": 8094, "taker_buy_base": 646478.85, "taker_buy_quote": 932612.33862 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.418, "high": 1.422, "low": 1.403, "close": 1.416, "volume": 1430265.95, "close_time": 1757375999999, "quote_volume": 2019895.67184, "trades": 7606, "taker_buy_base": 549195.88, "taker_buy_quote": 776241.22626 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.416, "high": 1.433, "low": 1.375, "close": 1.396, "volume": 2483512.07, "close_time": 1757390399999, "quote_volume": 3484907.81869, "trades": 14659, "taker_buy_base": 1024084.68, "taker_buy_quote": 1435523.91836 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.396, "high": 1.454, "low": 1.389, "close": 1.445, "volume": 2244897.97, "close_time": 1757404799999, "quote_volume": 3208242.07208, "trades": 12792, "taker_buy_base": 1265221.24, "taker_buy_quote": 1807971.37433 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.446, "high": 1.533, "low": 1.434, "close": 1.486, "volume": 7913719.6, "close_time": 1757419199999, "quote_volume": 11805807.72403, "trades": 42480, "taker_buy_base": 4018146.83, "taker_buy_quote": 5996888.06492 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.486, "high": 1.551, "low": 1.398, "close": 1.401, "volume": 8406255.67, "close_time": 1757433599999, "quote_volume": 12341285.98665, "trades": 43171, "taker_buy_base": 3864378.47, "taker_buy_quote": 5674822.35599 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.4, "high": 1.411, "low": 1.381, "close": 1.391, "volume": 2475544.46, "close_time": 1757447999999, "quote_volume": 3460689.07045, "trades": 13637, "taker_buy_base": 1243380.45, "taker_buy_quote": 1739684.03912 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.391, "high": 1.409, "low": 1.381, "close": 1.399, "volume": 1214760.06, "close_time": 1757462399999, "quote_volume": 1694588.0162, "trades": 6340, "taker_buy_base": 727050.21, "taker_buy_quote": 1014464.83523 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.398, "high": 1.416, "low": 1.379, "close": 1.404, "volume": 1988301.41, "close_time": 1757476799999, "quote_volume": 2784235.84069, "trades": 11446, "taker_buy_base": 1014252.76, "taker_buy_quote": 1421578.97268 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.404, "high": 1.404, "low": 1.359, "close": 1.373, "volume": 2779542.25, "close_time": 1757491199999, "quote_volume": 3822581.05482, "trades": 12730, "taker_buy_base": 1208368.51, "taker_buy_quote": 1662058.94671 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.374, "high": 1.395, "low": 1.37, "close": 1.386, "volume": 1122745.37, "close_time": 1757505599999, "quote_volume": 1550470.21412, "trades": 6962, "taker_buy_base": 680902.22, "taker_buy_quote": 940714.12604 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.387, "high": 1.465, "low": 1.386, "close": 1.459, "volume": 3906576.22, "close_time": 1757519999999, "quote_volume": 5590003.62647, "trades": 22019, "taker_buy_base": 2005132.22, "taker_buy_quote": 2871819.508 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.459, "high": 1.473, "low": 1.378, "close": 1.39, "volume": 2676318.25, "close_time": 1757534399999, "quote_volume": 3824077.42532, "trades": 15451, "taker_buy_base": 1119755.85, "taker_buy_quote": 1600405.46941 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.39, "high": 1.41, "low": 1.379, "close": 1.4, "volume": 1860083.11, "close_time": 1757548799999, "quote_volume": 2597367.07724, "trades": 8921, "taker_buy_base": 844363.16, "taker_buy_quote": 1180519.24329 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.4, "high": 1.505, "low": 1.389, "close": 1.5, "volume": 3668784.99, "close_time": 1757563199999, "quote_volume": 5355661.01359, "trades": 18473, "taker_buy_base": 2115754.56, "taker_buy_quote": 3088799.94072 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.5, "high": 1.521, "low": 1.467, "close": 1.486, "volume": 3744225.19, "close_time": 1757577599999, "quote_volume": 5597023.33082, "trades": 19027, "taker_buy_base": 1759432.15, "taker_buy_quote": 2632617.79803 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.485, "high": 1.52, "low": 1.474, "close": 1.479, "volume": 2750036.78, "close_time": 1757591999999, "quote_volume": 4105087.48718, "trades": 14300, "taker_buy_base": 1305091.84, "taker_buy_quote": 1950339.55558 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.479, "high": 1.509, "low": 1.425, "close": 1.443, "volume": 5297948.06, "close_time": 1757606399999, "quote_volume": 7756344.9379, "trades": 30948, "taker_buy_base": 2457346.62, "taker_buy_quote": 3601880.91127 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.443, "high": 1.464, "low": 1.438, "close": 1.454, "volume": 1007278.42, "close_time": 1757620799999, "quote_volume": 1463708.02006, "trades": 5962, "taker_buy_base": 534488.12, "taker_buy_quote": 776898.41457 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.455, "high": 1.526, "low": 1.451, "close": 1.508, "volume": 2286803.99, "close_time": 1757635199999, "quote_volume": 3404310.84993, "trades": 14570, "taker_buy_base": 1228656.77, "taker_buy_quote": 1828751.71811 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.507, "high": 1.553, "low": 1.468, "close": 1.479, "volume": 2749956.47, "close_time": 1757649599999, "quote_volume": 4144712.96605, "trades": 16700, "taker_buy_base": 1419399.26, "taker_buy_quote": 2139903.30691 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.479, "high": 1.493, "low": 1.458, "close": 1.466, "volume": 1663187.34, "close_time": 1757663999999, "quote_volume": 2456014.67822, "trades": 8425, "taker_buy_base": 881039.11, "taker_buy_quote": 1302050.14317 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.467, "high": 1.47, "low": 1.444, "close": 1.448, "volume": 1271078.06, "close_time": 1757678399999, "quote_volume": 1850549.54216, "trades": 6020, "taker_buy_base": 682834.17, "taker_buy_quote": 994611.64375 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.447, "high": 1.491, "low": 1.439, "close": 1.459, "volume": 1606735.35, "close_time": 1757692799999, "quote_volume": 2354313.3081, "trades": 9912, "taker_buy_base": 840433.72, "taker_buy_quote": 1231563.88095 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.459, "high": 1.512, "low": 1.453, "close": 1.51, "volume": 1907324.54, "close_time": 1757707199999, "quote_volume": 2851182.24443, "trades": 14496, "taker_buy_base": 808041.87, "taker_buy_quote": 1208543.23675 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.51, "high": 1.539, "low": 1.49, "close": 1.534, "volume": 1591770.33, "close_time": 1757721599999, "quote_volume": 2410188.55837, "trades": 9033, "taker_buy_base": 817299.74, "taker_buy_quote": 1239333.91911 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.533, "high": 1.575, "low": 1.515, "close": 1.537, "volume": 2670243.26, "close_time": 1757735999999, "quote_volume": 4127416.57698, "trades": 15025, "taker_buy_base": 1360092.68, "taker_buy_quote": 2102930.09688 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.538, "high": 1.552, "low": 1.513, "close": 1.537, "volume": 1649200.16, "close_time": 1757750399999, "quote_volume": 2529337.52667, "trades": 9054, "taker_buy_base": 726123.68, "taker_buy_quote": 1114539.40502 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.537, "high": 1.642, "low": 1.537, "close": 1.628, "volume": 3679634.34, "close_time": 1757764799999, "quote_volume": 5862940.78602, "trades": 16113, "taker_buy_base": 1996885.85, "taker_buy_quote": 3179368.11135 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.629, "high": 1.723, "low": 1.585, "close": 1.694, "volume": 6921440.11, "close_time": 1757779199999, "quote_volume": 11438473.27518, "trades": 32911, "taker_buy_base": 3516957.89, "taker_buy_quote": 5822261.40517 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.694, "high": 1.702, "low": 1.602, "close": 1.681, "volume": 5305410.02, "close_time": 1757793599999, "quote_volume": 8772849.01995, "trades": 27030, "taker_buy_base": 2762298.38, "taker_buy_quote": 4568265.63019 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.682, "high": 1.767, "low": 1.679, "close": 1.718, "volume": 4272473.49, "close_time": 1757807999999, "quote_volume": 7404078.19875, "trades": 21631, "taker_buy_base": 2271582.41, "taker_buy_quote": 3932624.32578 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.717, "high": 1.734, "low": 1.633, "close": 1.66, "volume": 4351246.75, "close_time": 1757822399999, "quote_volume": 7354039.64235, "trades": 20125, "taker_buy_base": 1971751.82, "taker_buy_quote": 3343013.91488 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.66, "high": 1.665, "low": 1.614, "close": 1.628, "volume": 2097912.93, "close_time": 1757836799999, "quote_volume": 3428293.7327, "trades": 12077, "taker_buy_base": 854566.71, "taker_buy_quote": 1399081.70492 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.627, "high": 1.664, "low": 1.587, "close": 1.596, "volume": 2810322.86, "close_time": 1757851199999, "quote_volume": 4561466.41544, "trades": 14858, "taker_buy_base": 1062049.06, "taker_buy_quote": 1728613.97083 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.596, "high": 1.611, "low": 1.557, "close": 1.575, "volume": 2155521.32, "close_time": 1757865599999, "quote_volume": 3405715.30373, "trades": 14110, "taker_buy_base": 978088.7, "taker_buy_quote": 1545169.33555 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.576, "high": 1.618, "low": 1.572, "close": 1.602, "volume": 1594307.08, "close_time": 1757879999999, "quote_volume": 2550945.60699, "trades": 9082, "taker_buy_base": 883795.3, "taker_buy_quote": 1414221.53128 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.601, "high": 1.643, "low": 1.599, "close": 1.604, "volume": 1695694.87, "close_time": 1757894399999, "quote_volume": 2757608.29295, "trades": 10060, "taker_buy_base": 823966.67, "taker_buy_quote": 1341245.31828 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.604, "high": 1.63, "low": 1.561, "close": 1.621, "volume": 1674096.73, "close_time": 1757908799999, "quote_volume": 2675890.24982, "trades": 9153, "taker_buy_base": 808189.74, "taker_buy_quote": 1296012.28563 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.621, "high": 1.669, "low": 1.59, "close": 1.597, "volume": 3648822.05, "close_time": 1757923199999, "quote_volume": 5966290.38088, "trades": 25852, "taker_buy_base": 2237472.25, "taker_buy_quote": 3665721.20146 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.598, "high": 1.654, "low": 1.544, "close": 1.6, "volume": 5096793.28, "close_time": 1757937599999, "quote_volume": 8177382.34631, "trades": 28836, "taker_buy_base": 2391598.92, "taker_buy_quote": 3845776.28859 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.6, "high": 1.622, "low": 1.506, "close": 1.525, "volume": 4067482.25, "close_time": 1757951999999, "quote_volume": 6329130.0831, "trades": 17156, "taker_buy_base": 1896436.54, "taker_buy_quote": 2960045.53493 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.525, "high": 1.544, "low": 1.488, "close": 1.533, "volume": 2005694.53, "close_time": 1757966399999, "quote_volume": 3032617.86692, "trades": 10356, "taker_buy_base": 1040354.77, "taker_buy_quote": 1575613.77073 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.533, "high": 1.59, "low": 1.529, "close": 1.56, "volume": 1203642.97, "close_time": 1757980799999, "quote_volume": 1878868.31326, "trades": 7248, "taker_buy_base": 708150.22, "taker_buy_quote": 1105653.20097 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.56, "high": 1.569, "low": 1.52, "close": 1.52, "volume": 940862.91, "close_time": 1757995199999, "quote_volume": 1453900.90416, "trades": 6225, "taker_buy_base": 519589.29, "taker_buy_quote": 804503.18995 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.52, "high": 1.573, "low": 1.509, "close": 1.543, "volume": 1212762.34, "close_time": 1758009599999, "quote_volume": 1867333.85381, "trades": 9158, "taker_buy_base": 532298.19, "taker_buy_quote": 819860.47502 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.543, "high": 1.594, "low": 1.536, "close": 1.558, "volume": 1801585.77, "close_time": 1758023999999, "quote_volume": 2816504.66123, "trades": 12534, "taker_buy_base": 1054448.95, "taker_buy_quote": 1651081.78817 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.558, "high": 1.592, "low": 1.504, "close": 1.59, "volume": 3212343.99, "close_time": 1758038399999, "quote_volume": 4980214.72639, "trades": 20776, "taker_buy_base": 1473629.8, "taker_buy_quote": 2285311.96786 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.59, "high": 1.62, "low": 1.564, "close": 1.578, "volume": 2863390.0, "close_time": 1758052799999, "quote_volume": 4550928.59629, "trades": 17617, "taker_buy_base": 1444633.65, "taker_buy_quote": 2295247.53865 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.578, "high": 1.589, "low": 1.53, "close": 1.532, "volume": 2017147.88, "close_time": 1758067199999, "quote_volume": 3144008.51285, "trades": 10072, "taker_buy_base": 869174.04, "taker_buy_quote": 1359205.25245 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.532, "high": 1.559, "low": 1.519, "close": 1.535, "volume": 1525582.8, "close_time": 1758081599999, "quote_volume": 2346235.12097, "trades": 11273, "taker_buy_base": 720967.37, "taker_buy_quote": 1110300.41967 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.536, "high": 1.54, "low": 1.504, "close": 1.531, "volume": 1451845.54, "close_time": 1758095999999, "quote_volume": 2210055.66246, "trades": 7278, "taker_buy_base": 729244.73, "taker_buy_quote": 1110925.74989 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.531, "high": 1.531, "low": 1.495, "close": 1.504, "volume": 1318150.41, "close_time": 1758110399999, "quote_volume": 1988310.28565, "trades": 8868, "taker_buy_base": 602468.7, "taker_buy_quote": 908936.36808 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.505, "high": 1.54, "low": 1.5, "close": 1.538, "volume": 1399793.33, "close_time": 1758124799999, "quote_volume": 2128660.04944, "trades": 8104, "taker_buy_base": 695770.98, "taker_buy_quote": 1059180.61618 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.537, "high": 1.711, "low": 1.52, "close": 1.697, "volume": 9037227.6, "close_time": 1758139199999, "quote_volume": 14557166.54748, "trades": 47655, "taker_buy_base": 4601665.52, "taker_buy_quote": 7421083.90343 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.697, "high": 1.9, "low": 1.678, "close": 1.814, "volume": 13865742.09, "close_time": 1758153599999, "quote_volume": 24960215.93227, "trades": 98439, "taker_buy_base": 7147270.93, "taker_buy_quote": 12856966.62078 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.814, "high": 1.977, "low": 1.774, "close": 1.942, "volume": 7975397.73, "close_time": 1758167999999, "quote_volume": 14924536.01363, "trades": 58112, "taker_buy_base": 4197911.51, "taker_buy_quote": 7873452.07006 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.941, "high": 2.099, "low": 1.924, "close": 2.047, "volume": 14037551.59, "close_time": 1758182399999, "quote_volume": 28338696.59989, "trades": 136990, "taker_buy_base": 7218684.62, "taker_buy_quote": 14579931.97281 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.047, "high": 2.055, "low": 1.879, "close": 1.898, "volume": 8414832.26, "close_time": 1758196799999, "quote_volume": 16535827.45166, "trades": 65800, "taker_buy_base": 4087854.77, "taker_buy_quote": 8041561.27153 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.898, "high": 2.036, "low": 1.883, "close": 1.931, "volume": 6765172.12, "close_time": 1758211199999, "quote_volume": 13210270.6567, "trades": 58567, "taker_buy_base": 3559976.39, "taker_buy_quote": 6955668.0158 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.931, "high": 1.96, "low": 1.91, "close": 1.922, "volume": 2683816.13, "close_time": 1758225599999, "quote_volume": 5196882.17507, "trades": 22133, "taker_buy_base": 1111660.61, "taker_buy_quote": 2155890.70871 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.922, "high": 1.937, "low": 1.876, "close": 1.881, "volume": 1227011.49, "close_time": 1758239999999, "quote_volume": 2341795.51207, "trades": 10354, "taker_buy_base": 484006.73, "taker_buy_quote": 924750.69363 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.882, "high": 1.945, "low": 1.882, "close": 1.917, "volume": 2440076.54, "close_time": 1758254399999, "quote_volume": 4661140.34146, "trades": 15703, "taker_buy_base": 1323934.17, "taker_buy_quote": 2532153.51429 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.916, "high": 1.968, "low": 1.888, "close": 1.924, "volume": 4078602.54, "close_time": 1758268799999, "quote_volume": 7850658.8465, "trades": 26560, "taker_buy_base": 2019884.37, "taker_buy_quote": 3895227.12992 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.923, "high": 1.933, "low": 1.855, "close": 1.869, "volume": 3100592.89, "close_time": 1758283199999, "quote_volume": 5838777.83699, "trades": 19295, "taker_buy_base": 1397469.54, "taker_buy_quote": 2632939.81116 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.869, "high": 1.911, "low": 1.838, "close": 1.866, "volume": 3067942.91, "close_time": 1758297599999, "quote_volume": 5741017.36823, "trades": 23713, "taker_buy_base": 1557107.37, "taker_buy_quote": 2914615.83357 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.867, "high": 1.908, "low": 1.828, "close": 1.846, "volume": 1947336.39, "close_time": 1758311999999, "quote_volume": 3637010.46941, "trades": 14907, "taker_buy_base": 970956.82, "taker_buy_quote": 1817239.79546 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.845, "high": 1.863, "low": 1.796, "close": 1.819, "volume": 1180890.8, "close_time": 1758326399999, "quote_volume": 2155768.75766, "trades": 9851, "taker_buy_base": 465441.31, "taker_buy_quote": 851210.75052 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.819, "high": 1.823, "low": 1.779, "close": 1.793, "volume": 1145010.5, "close_time": 1758340799999, "quote_volume": 2058931.87637, "trades": 10813, "taker_buy_base": 572886.85, "taker_buy_quote": 1030138.68154 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.793, "high": 1.891, "low": 1.787, "close": 1.886, "volume": 2236154.7, "close_time": 1758355199999, "quote_volume": 4113011.8625, "trades": 16786, "taker_buy_base": 1383298.73, "taker_buy_quote": 2544240.94112 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.884, "high": 1.905, "low": 1.823, "close": 1.833, "volume": 2958840.91, "close_time": 1758369599999, "quote_volume": 5502707.15091, "trades": 15911, "taker_buy_base": 1079802.76, "taker_buy_quote": 2010327.52923 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.833, "high": 1.887, "low": 1.8, "close": 1.863, "volume": 1980559.74, "close_time": 1758383999999, "quote_volume": 3647258.73216, "trades": 11877, "taker_buy_base": 931235.86, "taker_buy_quote": 1719603.14718 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.862, "high": 1.891, "low": 1.808, "close": 1.831, "volume": 2405998.41, "close_time": 1758398399999, "quote_volume": 4438226.66657, "trades": 12236, "taker_buy_base": 1204617.21, "taker_buy_quote": 2222376.93963 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.83, "high": 1.858, "low": 1.828, "close": 1.842, "volume": 716518.38, "close_time": 1758412799999, "quote_volume": 1322320.83449, "trades": 5281, "taker_buy_base": 335724.64, "taker_buy_quote": 619584.72209 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.841, "high": 1.892, "low": 1.833, "close": 1.873, "volume": 1769058.25, "close_time": 1758427199999, "quote_volume": 3304379.63039, "trades": 13058, "taker_buy_base": 971465.37, "taker_buy_quote": 1815210.52949 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.872, "high": 1.917, "low": 1.837, "close": 1.843, "volume": 2146863.05, "close_time": 1758441599999, "quote_volume": 4032823.78168, "trades": 15283, "taker_buy_base": 1076362.34, "taker_buy_quote": 2024683.75749 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.843, "high": 1.843, "low": 1.783, "close": 1.805, "volume": 2492040.02, "close_time": 1758455999999, "quote_volume": 4518248.88476, "trades": 13647, "taker_buy_base": 1365000.41, "taker_buy_quote": 2475796.03645 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.805, "high": 1.846, "low": 1.79, "close": 1.791, "volume": 1297019.45, "close_time": 1758470399999, "quote_volume": 2356925.42356, "trades": 9564, "taker_buy_base": 495965.03, "taker_buy_quote": 901236.9072 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.792, "high": 1.793, "low": 1.751, "close": 1.778, "volume": 1818599.0, "close_time": 1758484799999, "quote_volume": 3224364.05962, "trades": 9951, "taker_buy_base": 903387.16, "taker_buy_quote": 1602901.14189 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.777, "high": 1.79, "low": 1.758, "close": 1.758, "volume": 788355.63, "close_time": 1758499199999, "quote_volume": 1398478.0031, "trades": 5162, "taker_buy_base": 370739.09, "taker_buy_quote": 658429.95928 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.758, "high": 1.773, "low": 1.648, "close": 1.665, "volume": 3263828.22, "close_time": 1758513599999, "quote_volume": 5542500.47666, "trades": 20071, "taker_buy_base": 1473519.42, "taker_buy_quote": 2501175.77248 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.664, "high": 1.722, "low": 1.557, "close": 1.709, "volume": 5969474.82, "close_time": 1758527999999, "quote_volume": 9805500.93884, "trades": 38328, "taker_buy_base": 2901244.71, "taker_buy_quote": 4782874.01597 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.71, "high": 1.772, "low": 1.676, "close": 1.737, "volume": 3614521.92, "close_time": 1758542399999, "quote_volume": 6219901.92817, "trades": 19027, "taker_buy_base": 1791995.38, "taker_buy_quote": 3091537.58174 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.737, "high": 1.854, "low": 1.729, "close": 1.813, "volume": 9522446.49, "close_time": 1758556799999, "quote_volume": 17206038.35273, "trades": 46134, "taker_buy_base": 4624214.17, "taker_buy_quote": 8363270.73778 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.814, "high": 1.824, "low": 1.731, "close": 1.735, "volume": 3902646.55, "close_time": 1758571199999, "quote_volume": 6946999.62038, "trades": 27176, "taker_buy_base": 1747305.75, "taker_buy_quote": 3114208.31836 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.736, "high": 1.841, "low": 1.731, "close": 1.813, "volume": 2195689.11, "close_time": 1758585599999, "quote_volume": 3922307.31902, "trades": 18418, "taker_buy_base": 1173822.6, "taker_buy_quote": 2096795.00223 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.813, "high": 1.846, "low": 1.685, "close": 1.752, "volume": 3927382.86, "close_time": 1758599999999, "quote_volume": 6910164.86602, "trades": 24123, "taker_buy_base": 1845188.04, "taker_buy_quote": 3254478.90838 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.753, "high": 1.754, "low": 1.687, "close": 1.735, "volume": 3110415.98, "close_time": 1758614399999, "quote_volume": 5367080.39834, "trades": 17921, "taker_buy_base": 1586562.71, "taker_buy_quote": 2740269.57387 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.735, "high": 1.783, "low": 1.707, "close": 1.727, "volume": 2693234.27, "close_time": 1758628799999, "quote_volume": 4681910.42891, "trades": 17410, "taker_buy_base": 1214722.98, "taker_buy_quote": 2113627.10129 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.727, "high": 1.775, "low": 1.709, "close": 1.746, "volume": 3181547.23, "close_time": 1758643199999, "quote_volume": 5531025.44081, "trades": 21182, "taker_buy_base": 1440192.18, "taker_buy_quote": 2504037.08307 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.747, "high": 1.789, "low": 1.692, "close": 1.695, "volume": 2361261.56, "close_time": 1758657599999, "quote_volume": 4107560.63524, "trades": 18320, "taker_buy_base": 1098436.2, "taker_buy_quote": 1913200.35701 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.695, "high": 1.708, "low": 1.653, "close": 1.662, "volume": 1723226.46, "close_time": 1758671999999, "quote_volume": 2889311.09842, "trades": 9047, "taker_buy_base": 754301.91, "taker_buy_quote": 1266178.33492 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.662, "high": 1.712, "low": 1.632, "close": 1.633, "volume": 2619937.52, "close_time": 1758686399999, "quote_volume": 4399178.0746, "trades": 13793, "taker_buy_base": 1229515.64, "taker_buy_quote": 2066960.41266 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.633, "high": 1.768, "low": 1.6, "close": 1.754, "volume": 4443079.79, "close_time": 1758700799999, "quote_volume": 7477343.70885, "trades": 24591, "taker_buy_base": 2317859.95, "taker_buy_quote": 3908101.21904 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.754, "high": 1.867, "low": 1.748, "close": 1.831, "volume": 4865449.42, "close_time": 1758715199999, "quote_volume": 8769628.84081, "trades": 29457, "taker_buy_base": 2859658.91, "taker_buy_quote": 5157667.5464 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.83, "high": 1.9, "low": 1.795, "close": 1.802, "volume": 4758390.11, "close_time": 1758729599999, "quote_volume": 8725974.38972, "trades": 32662, "taker_buy_base": 2160039.73, "taker_buy_quote": 3968344.12273 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.801, "high": 1.879, "low": 1.776, "close": 1.847, "volume": 2964700.07, "close_time": 1758743999999, "quote_volume": 5453664.77976, "trades": 18699, "taker_buy_base": 1607314.68, "taker_buy_quote": 2956825.20255 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.847, "high": 1.861, "low": 1.785, "close": 1.794, "volume": 1201135.97, "close_time": 1758758399999, "quote_volume": 2176099.12357, "trades": 7263, "taker_buy_base": 506199.66, "taker_buy_quote": 918046.15672 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.795, "high": 1.796, "low": 1.706, "close": 1.738, "volume": 3099109.98, "close_time": 1758772799999, "quote_volume": 5393403.38712, "trades": 15453, "taker_buy_base": 1467916.53, "taker_buy_quote": 2553864.09424 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.737, "high": 1.761, "low": 1.67, "close": 1.675, "volume": 3563628.48, "close_time": 1758787199999, "quote_volume": 6111870.66959, "trades": 18884, "taker_buy_base": 1570345.28, "taker_buy_quote": 2700620.06624 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.675, "high": 1.731, "low": 1.674, "close": 1.682, "volume": 3442295.54, "close_time": 1758801599999, "quote_volume": 5864360.84065, "trades": 17818, "taker_buy_base": 1965228.1, "taker_buy_quote": 3349014.1583 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.682, "high": 1.766, "low": 1.654, "close": 1.721, "volume": 5735732.45, "close_time": 1758815999999, "quote_volume": 9799682.3233, "trades": 35196, "taker_buy_base": 2785835.13, "taker_buy_quote": 4762756.88784 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.721, "high": 1.804, "low": 1.645, "close": 1.793, "volume": 6854054.66, "close_time": 1758830399999, "quote_volume": 11692896.72344, "trades": 35112, "taker_buy_base": 3464535.95, "taker_buy_quote": 5924375.55405 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.794, "high": 1.811, "low": 1.676, "close": 1.707, "volume": 3063170.74, "close_time": 1758844799999, "quote_volume": 5309233.16352, "trades": 24317, "taker_buy_base": 1383549.56, "taker_buy_quote": 2399261.96922 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.706, "high": 1.75, "low": 1.676, "close": 1.702, "volume": 2256923.29, "close_time": 1758859199999, "quote_volume": 3851745.35994, "trades": 15035, "taker_buy_base": 1065391.77, "taker_buy_quote": 1820032.73047 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.701, "high": 1.745, "low": 1.677, "close": 1.727, "volume": 3040279.46, "close_time": 1758873599999, "quote_volume": 5199608.84081, "trades": 19636, "taker_buy_base": 1467635.0, "taker_buy_quote": 2511687.78885 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.728, "high": 1.75, "low": 1.645, "close": 1.669, "volume": 2416203.03, "close_time": 1758887999999, "quote_volume": 4083822.36924, "trades": 14953, "taker_buy_base": 1109872.23, "taker_buy_quote": 1878610.08586 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.67, "high": 1.712, "low": 1.636, "close": 1.683, "volume": 4275520.84, "close_time": 1758902399999, "quote_volume": 7181650.27666, "trades": 22767, "taker_buy_base": 2046286.79, "taker_buy_quote": 3437103.76522 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.683, "high": 1.731, "low": 1.676, "close": 1.706, "volume": 4238202.32, "close_time": 1758916799999, "quote_volume": 7224108.63049, "trades": 26397, "taker_buy_base": 2072510.65, "taker_buy_quote": 3536173.23776 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.705, "high": 1.816, "low": 1.697, "close": 1.76, "volume": 2969443.63, "close_time": 1758931199999, "quote_volume": 5240106.30925, "trades": 21146, "taker_buy_base": 1656478.3, "taker_buy_quote": 2923828.55224 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.759, "high": 1.8, "low": 1.729, "close": 1.734, "volume": 1593309.79, "close_time": 1758945599999, "quote_volume": 2803229.91701, "trades": 12325, "taker_buy_base": 792071.41, "taker_buy_quote": 1394923.03708 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.733, "high": 1.773, "low": 1.726, "close": 1.729, "volume": 1009210.05, "close_time": 1758959999999, "quote_volume": 1762657.37189, "trades": 8499, "taker_buy_base": 511100.77, "taker_buy_quote": 893092.36779 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.729, "high": 1.738, "low": 1.698, "close": 1.722, "volume": 1599729.43, "close_time": 1758974399999, "quote_volume": 2749086.65547, "trades": 8933, "taker_buy_base": 818165.35, "taker_buy_quote": 1407739.9251 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.721, "high": 1.797, "low": 1.701, "close": 1.764, "volume": 3348037.33, "close_time": 1758988799999, "quote_volume": 5880395.20262, "trades": 17041, "taker_buy_base": 1498122.92, "taker_buy_quote": 2628058.6181 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.765, "high": 1.887, "low": 1.764, "close": 1.871, "volume": 4534998.52, "close_time": 1759003199999, "quote_volume": 8289997.54445, "trades": 31452, "taker_buy_base": 2366213.93, "taker_buy_quote": 4327561.73754 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.871, "high": 1.956, "low": 1.847, "close": 1.888, "volume": 3850934.12, "close_time": 1759017599999, "quote_volume": 7309074.63505, "trades": 34583, "taker_buy_base": 1986206.36, "taker_buy_quote": 3772321.98675 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.889, "high": 1.892, "low": 1.821, "close": 1.835, "volume": 2351984.59, "close_time": 1759031999999, "quote_volume": 4353314.12724, "trades": 19509, "taker_buy_base": 989484.47, "taker_buy_quote": 1831866.71815 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.836, "high": 1.836, "low": 1.791, "close": 1.809, "volume": 1368064.93, "close_time": 1759046399999, "quote_volume": 2475375.54109, "trades": 12608, "taker_buy_base": 676184.95, "taker_buy_quote": 1223785.46604 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.808, "high": 1.87, "low": 1.796, "close": 1.842, "volume": 3429701.64, "close_time": 1759060799999, "quote_volume": 6296216.28889, "trades": 23421, "taker_buy_base": 1671989.19, "taker_buy_quote": 3069840.44078 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.842, "high": 1.88, "low": 1.8, "close": 1.864, "volume": 2700126.45, "close_time": 1759075199999, "quote_volume": 4983443.27545, "trades": 16813, "taker_buy_base": 1203393.99, "taker_buy_quote": 2223871.85249 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.864, "high": 1.886, "low": 1.838, "close": 1.853, "volume": 1572856.26, "close_time": 1759089599999, "quote_volume": 2923413.07921, "trades": 14187, "taker_buy_base": 685699.6, "taker_buy_quote": 1274929.12479 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.853, "high": 1.899, "low": 1.838, "close": 1.889, "volume": 2197582.68, "close_time": 1759103999999, "quote_volume": 4118421.19173, "trades": 19794, "taker_buy_base": 1069220.83, "taker_buy_quote": 2005747.55416 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.89, "high": 1.89, "low": 1.796, "close": 1.8, "volume": 1629294.74, "close_time": 1759118399999, "quote_volume": 2995899.21809, "trades": 10955, "taker_buy_base": 752740.89, "taker_buy_quote": 1382678.47786 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.801, "high": 1.807, "low": 1.74, "close": 1.767, "volume": 2716914.16, "close_time": 1759132799999, "quote_volume": 4815417.03182, "trades": 18315, "taker_buy_base": 1209016.44, "taker_buy_quote": 2139972.21494 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.766, "high": 1.801, "low": 1.724, "close": 1.73, "volume": 1838260.07, "close_time": 1759147199999, "quote_volume": 3235290.00505, "trades": 11148, "taker_buy_base": 811764.79, "taker_buy_quote": 1429235.38663 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.73, "high": 1.759, "low": 1.696, "close": 1.705, "volume": 4136043.01, "close_time": 1759161599999, "quote_volume": 7137920.66183, "trades": 20152, "taker_buy_base": 1874286.52, "taker_buy_quote": 3234991.56893 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.706, "high": 1.715, "low": 1.621, "close": 1.655, "volume": 4428956.48, "close_time": 1759175999999, "quote_volume": 7335932.26831, "trades": 20555, "taker_buy_base": 1944351.03, "taker_buy_quote": 3216930.09054 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.655, "high": 1.672, "low": 1.632, "close": 1.647, "volume": 1323181.57, "close_time": 1759190399999, "quote_volume": 2189578.33398, "trades": 7683, "taker_buy_base": 541079.77, "taker_buy_quote": 896232.33732 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.648, "high": 1.664, "low": 1.606, "close": 1.606, "volume": 1485856.85, "close_time": 1759204799999, "quote_volume": 2427371.32072, "trades": 8984, "taker_buy_base": 740693.77, "taker_buy_quote": 1212377.24106 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.606, "high": 1.624, "low": 1.568, "close": 1.577, "volume": 1838956.0, "close_time": 1759219199999, "quote_volume": 2926357.48213, "trades": 17327, "taker_buy_base": 741824.59, "taker_buy_quote": 1181817.27267 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.576, "high": 1.579, "low": 1.504, "close": 1.525, "volume": 2516502.63, "close_time": 1759233599999, "quote_volume": 3858157.654, "trades": 21408, "taker_buy_base": 1161112.63, "taker_buy_quote": 1778881.08513 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.524, "high": 1.525, "low": 1.444, "close": 1.458, "volume": 5746564.28, "close_time": 1759247999999, "quote_volume": 8527653.65921, "trades": 32925, "taker_buy_base": 3027757.59, "taker_buy_quote": 4495928.10256 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.458, "high": 1.464, "low": 1.402, "close": 1.454, "volume": 4171534.6, "close_time": 1759262399999, "quote_volume": 5977494.65753, "trades": 19068, "taker_buy_base": 2043444.32, "taker_buy_quote": 2929472.75386 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.454, "high": 1.47, "low": 1.427, "close": 1.449, "volume": 2025281.28, "close_time": 1759276799999, "quote_volume": 2939520.76911, "trades": 13950, "taker_buy_base": 969956.78, "taker_buy_quote": 1409265.58804 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.45, "high": 1.454, "low": 1.391, "close": 1.392, "volume": 1293588.42, "close_time": 1759291199999, "quote_volume": 1837523.49844, "trades": 10673, "taker_buy_base": 622755.84, "taker_buy_quote": 884773.89602 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.392, "high": 1.443, "low": 1.385, "close": 1.387, "volume": 2329642.71, "close_time": 1759305599999, "quote_volume": 3295521.06505, "trades": 10945, "taker_buy_base": 1205440.24, "taker_buy_quote": 1706925.47716 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.387, "high": 1.488, "low": 1.383, "close": 1.452, "volume": 6632333.11, "close_time": 1759319999999, "quote_volume": 9649212.50964, "trades": 38775, "taker_buy_base": 3411700.49, "taker_buy_quote": 4963617.08828 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.452, "high": 1.525, "low": 1.42, "close": 1.482, "volume": 5147650.73, "close_time": 1759334399999, "quote_volume": 7548076.41036, "trades": 31753, "taker_buy_base": 2526938.11, "taker_buy_quote": 3710131.74 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.483, "high": 1.533, "low": 1.466, "close": 1.473, "volume": 4165574.52, "close_time": 1759348799999, "quote_volume": 6228806.6266, "trades": 31675, "taker_buy_base": 2019788.92, "taker_buy_quote": 3022100.75241 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.472, "high": 1.52, "low": 1.454, "close": 1.517, "volume": 2502188.9, "close_time": 1759363199999, "quote_volume": 3723101.97643, "trades": 15622, "taker_buy_base": 1154112.0, "taker_buy_quote": 1716691.39556 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.517, "high": 1.675, "low": 1.51, "close": 1.654, "volume": 5768845.6, "close_time": 1759377599999, "quote_volume": 9191218.36211, "trades": 26257, "taker_buy_base": 2966042.09, "taker_buy_quote": 4715795.95711 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.655, "high": 1.755, "low": 1.627, "close": 1.653, "volume": 9250942.72, "close_time": 1759391999999, "quote_volume": 15592480.73461, "trades": 37694, "taker_buy_base": 3917163.72, "taker_buy_quote": 6604695.00374 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.653, "high": 1.678, "low": 1.624, "close": 1.676, "volume": 3179220.91, "close_time": 1759406399999, "quote_volume": 5231944.83839, "trades": 25421, "taker_buy_base": 1563035.48, "taker_buy_quote": 2573405.99452 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.676, "high": 1.711, "low": 1.624, "close": 1.655, "volume": 4557865.56, "close_time": 1759420799999, "quote_volume": 7609445.64659, "trades": 27232, "taker_buy_base": 2100931.28, "taker_buy_quote": 3512004.48781 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.655, "high": 1.819, "low": 1.647, "close": 1.818, "volume": 6091984.42, "close_time": 1759435199999, "quote_volume": 10631485.22346, "trades": 48620, "taker_buy_base": 3083951.14, "taker_buy_quote": 5386464.27217 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.819, "high": 1.841, "low": 1.774, "close": 1.781, "volume": 3283208.09, "close_time": 1759449599999, "quote_volume": 5907601.18391, "trades": 26831, "taker_buy_base": 1452632.38, "taker_buy_quote": 2615379.73959 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.78, "high": 1.791, "low": 1.729, "close": 1.75, "volume": 2887680.12, "close_time": 1759463999999, "quote_volume": 5070829.42213, "trades": 19130, "taker_buy_base": 1293490.18, "taker_buy_quote": 2272586.32151 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.75, "high": 1.792, "low": 1.732, "close": 1.736, "volume": 3714604.88, "close_time": 1759478399999, "quote_volume": 6562577.78347, "trades": 33864, "taker_buy_base": 1695751.39, "taker_buy_quote": 2999662.13358 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.737, "high": 1.822, "low": 1.732, "close": 1.797, "volume": 3537271.62, "close_time": 1759492799999, "quote_volume": 6327197.58976, "trades": 27741, "taker_buy_base": 1760463.75, "taker_buy_quote": 3147453.99174 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.797, "high": 1.868, "low": 1.766, "close": 1.866, "volume": 4319692.5, "close_time": 1759507199999, "quote_volume": 7845300.77331, "trades": 32198, "taker_buy_base": 2032030.54, "taker_buy_quote": 3695018.64872 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.866, "high": 1.902, "low": 1.802, "close": 1.859, "volume": 5163283.25, "close_time": 1759521599999, "quote_volume": 9578247.88654, "trades": 40058, "taker_buy_base": 2301029.34, "taker_buy_quote": 4269261.43762 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.86, "high": 1.93, "low": 1.844, "close": 1.91, "volume": 2469324.77, "close_time": 1759535999999, "quote_volume": 4670257.51287, "trades": 24487, "taker_buy_base": 1313195.18, "taker_buy_quote": 2485312.91093 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.911, "high": 1.95, "low": 1.845, "close": 1.852, "volume": 2955393.13, "close_time": 1759550399999, "quote_volume": 5587078.03716, "trades": 18959, "taker_buy_base": 1251525.13, "taker_buy_quote": 2369754.19662 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.851, "high": 1.854, "low": 1.824, "close": 1.842, "volume": 1266124.48, "close_time": 1759564799999, "quote_volume": 2325996.76627, "trades": 11629, "taker_buy_base": 563237.47, "taker_buy_quote": 1035098.64175 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.843, "high": 1.861, "low": 1.805, "close": 1.825, "volume": 1366688.82, "close_time": 1759579199999, "quote_volume": 2490639.2357, "trades": 9733, "taker_buy_base": 562843.1, "taker_buy_quote": 1026110.7099 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.825, "high": 1.914, "low": 1.823, "close": 1.882, "volume": 3695532.4, "close_time": 1759593599999, "quote_volume": 6938216.9269, "trades": 27628, "taker_buy_base": 1971309.96, "taker_buy_quote": 3703130.81652 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.882, "high": 1.959, "low": 1.877, "close": 1.939, "volume": 3838936.12, "close_time": 1759607999999, "quote_volume": 7374409.07389, "trades": 35541, "taker_buy_base": 1881609.57, "taker_buy_quote": 3616906.89199 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.939, "high": 1.994, "low": 1.918, "close": 1.971, "volume": 2877349.46, "close_time": 1759622399999, "quote_volume": 5641496.43956, "trades": 19956, "taker_buy_base": 1543865.22, "taker_buy_quote": 3028170.6102 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.971, "high": 2.032, "low": 1.927, "close": 2.029, "volume": 4501787.19, "close_time": 1759636799999, "quote_volume": 8985146.16955, "trades": 34700, "taker_buy_base": 2535607.83, "taker_buy_quote": 5061235.36922 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.029, "high": 2.03, "low": 1.953, "close": 1.978, "volume": 2958811.6, "close_time": 1759651199999, "quote_volume": 5899275.08962, "trades": 27806, "taker_buy_base": 1405354.25, "taker_buy_quote": 2806174.32998 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.978, "high": 1.992, "low": 1.888, "close": 1.911, "volume": 2190768.02, "close_time": 1759665599999, "quote_volume": 4229586.8724, "trades": 17465, "taker_buy_base": 921646.68, "taker_buy_quote": 1778855.29413 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.911, "high": 1.919, "low": 1.872, "close": 1.909, "volume": 1491129.25, "close_time": 1759679999999, "quote_volume": 2820399.56593, "trades": 10685, "taker_buy_base": 689285.54, "taker_buy_quote": 1305589.10198 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.909, "high": 1.91, "low": 1.864, "close": 1.866, "volume": 1217686.45, "close_time": 1759694399999, "quote_volume": 2298677.88373, "trades": 8559, "taker_buy_base": 495851.25, "taker_buy_quote": 937422.77065 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.866, "high": 1.89, "low": 1.859, "close": 1.865, "volume": 790485.82, "close_time": 1759708799999, "quote_volume": 1481544.11144, "trades": 6133, "taker_buy_base": 365615.33, "taker_buy_quote": 685900.20261 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.865, "high": 1.922, "low": 1.85, "close": 1.895, "volume": 1916970.93, "close_time": 1759723199999, "quote_volume": 3622065.15712, "trades": 13751, "taker_buy_base": 921241.31, "taker_buy_quote": 1741226.93999 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.895, "high": 1.913, "low": 1.839, "close": 1.879, "volume": 1490631.86, "close_time": 1759737599999, "quote_volume": 2792770.32534, "trades": 10610, "taker_buy_base": 656797.71, "taker_buy_quote": 1230475.8998 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.88, "high": 1.984, "low": 1.87, "close": 1.945, "volume": 4413392.12, "close_time": 1759751999999, "quote_volume": 8528255.37885, "trades": 33654, "taker_buy_base": 2157149.26, "taker_buy_quote": 4171566.75803 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.945, "high": 2.057, "low": 1.92, "close": 2.008, "volume": 6338716.15, "close_time": 1759766399999, "quote_volume": 12628341.32901, "trades": 50511, "taker_buy_base": 3230901.56, "taker_buy_quote": 6438030.63413 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.009, "high": 2.163, "low": 2.005, "close": 2.022, "volume": 7672692.02, "close_time": 1759780799999, "quote_volume": 15936300.8881, "trades": 71379, "taker_buy_base": 3793598.09, "taker_buy_quote": 7884546.39461 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.023, "high": 2.025, "low": 1.938, "close": 1.942, "volume": 1998545.44, "close_time": 1759795199999, "quote_volume": 3946047.37868, "trades": 14405, "taker_buy_base": 834219.39, "taker_buy_quote": 1646380.29928 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.943, "high": 1.953, "low": 1.925, "close": 1.938, "volume": 820372.58, "close_time": 1759809599999, "quote_volume": 1589190.28175, "trades": 7389, "taker_buy_base": 355472.91, "taker_buy_quote": 688834.4005 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.937, "high": 1.985, "low": 1.916, "close": 1.962, "volume": 1699270.73, "close_time": 1759823999999, "quote_volume": 3329443.77795, "trades": 16426, "taker_buy_base": 863596.76, "taker_buy_quote": 1693197.95404 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.961, "high": 2.049, "low": 1.935, "close": 2.034, "volume": 3915456.36, "close_time": 1759838399999, "quote_volume": 7847119.18605, "trades": 29643, "taker_buy_base": 2014402.21, "taker_buy_quote": 4040532.07189 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.034, "high": 2.054, "low": 1.882, "close": 1.922, "volume": 5630534.66, "close_time": 1759852799999, "quote_volume": 11028741.03093, "trades": 46093, "taker_buy_base": 2672232.27, "taker_buy_quote": 5242325.30943 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.922, "high": 1.934, "low": 1.881, "close": 1.912, "volume": 2860264.74, "close_time": 1759867199999, "quote_volume": 5461712.50698, "trades": 23454, "taker_buy_base": 1412958.26, "taker_buy_quote": 2700071.45565 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.913, "high": 2.01, "low": 1.91, "close": 1.968, "volume": 2070202.51, "close_time": 1759881599999, "quote_volume": 4093224.9875, "trades": 15603, "taker_buy_base": 1105143.99, "taker_buy_quote": 2184467.73019 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.967, "high": 1.998, "low": 1.909, "close": 1.924, "volume": 1875910.77, "close_time": 1759895999999, "quote_volume": 3677726.42273, "trades": 15750, "taker_buy_base": 873482.78, "taker_buy_quote": 1714295.58996 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.925, "high": 1.944, "low": 1.881, "close": 1.921, "volume": 2168519.93, "close_time": 1759910399999, "quote_volume": 4145623.4527, "trades": 16955, "taker_buy_base": 1134946.75, "taker_buy_quote": 2170973.01205 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.922, "high": 1.988, "low": 1.901, "close": 1.907, "volume": 2471624.57, "close_time": 1759924799999, "quote_volume": 4788211.92901, "trades": 21188, "taker_buy_base": 1196174.38, "taker_buy_quote": 2321280.53006 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.906, "high": 1.956, "low": 1.886, "close": 1.897, "volume": 1961351.12, "close_time": 1759939199999, "quote_volume": 3750375.15219, "trades": 17539, "taker_buy_base": 890129.65, "taker_buy_quote": 1703340.93906 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.897, "high": 1.98, "low": 1.893, "close": 1.902, "volume": 2281813.57, "close_time": 1759953599999, "quote_volume": 4410714.67079, "trades": 20560, "taker_buy_base": 1069849.06, "taker_buy_quote": 2072650.04802 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.902, "high": 1.911, "low": 1.836, "close": 1.846, "volume": 1361757.8, "close_time": 1759967999999, "quote_volume": 2551428.62196, "trades": 9104, "taker_buy_base": 564007.52, "taker_buy_quote": 1058570.09953 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.847, "high": 1.853, "low": 1.8, "close": 1.815, "volume": 1139941.24, "close_time": 1759982399999, "quote_volume": 2080658.89457, "trades": 9173, "taker_buy_base": 479862.55, "taker_buy_quote": 876778.89471 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.816, "high": 1.822, "low": 1.77, "close": 1.773, "volume": 1169685.97, "close_time": 1759996799999, "quote_volume": 2103050.15988, "trades": 7643, "taker_buy_base": 499431.09, "taker_buy_quote": 899839.37929 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.773, "high": 1.78, "low": 1.723, "close": 1.771, "volume": 2868919.88, "close_time": 1760011199999, "quote_volume": 5021603.78741, "trades": 16926, "taker_buy_base": 1637718.33, "taker_buy_quote": 2867080.54122 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.77, "high": 1.817, "low": 1.741, "close": 1.753, "volume": 2716536.97, "close_time": 1760025599999, "quote_volume": 4850112.34922, "trades": 18925, "taker_buy_base": 1382693.87, "taker_buy_quote": 2470838.81222 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.752, "high": 1.819, "low": 1.743, "close": 1.801, "volume": 1589620.64, "close_time": 1760039999999, "quote_volume": 2837766.02604, "trades": 12753, "taker_buy_base": 853959.92, "taker_buy_quote": 1526233.59625 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.802, "high": 1.813, "low": 1.785, "close": 1.793, "volume": 641100.5, "close_time": 1760054399999, "quote_volume": 1150709.04876, "trades": 4355, "taker_buy_base": 274620.97, "taker_buy_quote": 493041.72059 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.794, "high": 1.831, "low": 1.776, "close": 1.8, "volume": 1191263.88, "close_time": 1760068799999, "quote_volume": 2148967.85816, "trades": 8918, "taker_buy_base": 574454.92, "taker_buy_quote": 1037184.33849 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.799, "high": 1.832, "low": 1.766, "close": 1.767, "volume": 1115600.83, "close_time": 1760083199999, "quote_volume": 2008897.64492, "trades": 8836, "taker_buy_base": 540120.98, "taker_buy_quote": 973663.70708 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.768, "high": 1.789, "low": 1.763, "close": 1.771, "volume": 797459.77, "close_time": 1760097599999, "quote_volume": 1415537.49482, "trades": 7132, "taker_buy_base": 395936.96, "taker_buy_quote": 703079.23616 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.77, "high": 1.794, "low": 1.642, "close": 1.674, "volume": 4060462.95, "close_time": 1760111999999, "quote_volume": 6928570.65112, "trades": 27913, "taker_buy_base": 1779360.53, "taker_buy_quote": 3038484.48678 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.674, "high": 1.675, "low": 1.609, "close": 1.63, "volume": 3610949.8, "close_time": 1760126399999, "quote_volume": 5935396.38541, "trades": 22986, "taker_buy_base": 1814357.22, "taker_buy_quote": 2984156.6265 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.63, "high": 1.642, "low": 0.5, "close": 1.192, "volume": 25775692.02, "close_time": 1760140799999, "quote_volume": 30224009.66297, "trades": 217957, "taker_buy_base": 13685301.59, "taker_buy_quote": 15757280.86912 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.191, "high": 1.331, "low": 1.184, "close": 1.245, "volume": 9348426.04, "close_time": 1760155199999, "quote_volume": 11570112.92732, "trades": 87662, "taker_buy_base": 4572477.99, "taker_buy_quote": 5665067.17473 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.246, "high": 1.299, "low": 1.237, "close": 1.249, "volume": 4036235.92, "close_time": 1760169599999, "quote_volume": 5108260.80802, "trades": 41112, "taker_buy_base": 1958646.16, "taker_buy_quote": 2480628.14011 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.248, "high": 1.335, "low": 1.241, "close": 1.265, "volume": 4307969.52, "close_time": 1760183999999, "quote_volume": 5543005.97749, "trades": 48717, "taker_buy_base": 2074505.09, "taker_buy_quote": 2672499.89474 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.265, "high": 1.277, "low": 1.213, "close": 1.219, "volume": 4076066.61, "close_time": 1760198399999, "quote_volume": 5062229.86446, "trades": 42092, "taker_buy_base": 1653668.12, "taker_buy_quote": 2054863.10304 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.219, "high": 1.231, "low": 1.134, "close": 1.148, "volume": 2919641.28, "close_time": 1760212799999, "quote_volume": 3467078.79176, "trades": 29521, "taker_buy_base": 1200053.49, "taker_buy_quote": 1426317.55807 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.149, "high": 1.158, "low": 1.098, "close": 1.128, "volume": 4390200.61, "close_time": 1760227199999, "quote_volume": 4958711.82425, "trades": 25543, "taker_buy_base": 1774063.62, "taker_buy_quote": 2004726.60064 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.129, "high": 1.155, "low": 1.102, "close": 1.141, "volume": 2672954.69, "close_time": 1760241599999, "quote_volume": 3011515.4259, "trades": 17313, "taker_buy_base": 1274020.8, "taker_buy_quote": 1436338.45143 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.141, "high": 1.227, "low": 1.139, "close": 1.191, "volume": 3895900.96, "close_time": 1760255999999, "quote_volume": 4639723.28473, "trades": 40181, "taker_buy_base": 2026866.77, "taker_buy_quote": 2411834.88433 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.191, "high": 1.215, "low": 1.173, "close": 1.203, "volume": 2393638.75, "close_time": 1760270399999, "quote_volume": 2860115.1783, "trades": 20480, "taker_buy_base": 1361159.13, "taker_buy_quote": 1627104.75496 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.202, "high": 1.387, "low": 1.188, "close": 1.371, "volume": 8679483.98, "close_time": 1760284799999, "quote_volume": 11162888.32953, "trades": 71716, "taker_buy_base": 4527842.23, "taker_buy_quote": 5835490.4843 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.371, "high": 1.477, "low": 1.366, "close": 1.394, "volume": 7897379.08, "close_time": 1760299199999, "quote_volume": 11238616.89708, "trades": 62891, "taker_buy_base": 4033067.25, "taker_buy_quote": 5744411.57302 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.395, "high": 1.428, "low": 1.344, "close": 1.362, "volume": 3296029.21, "close_time": 1760313599999, "quote_volume": 4562152.24775, "trades": 18242, "taker_buy_base": 1476147.46, "taker_buy_quote": 2047351.29068 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.36, "high": 1.385, "low": 1.323, "close": 1.324, "volume": 2024469.53, "close_time": 1760327999999, "quote_volume": 2742428.64149, "trades": 13958, "taker_buy_base": 949329.38, "taker_buy_quote": 1286816.36551 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.326, "high": 1.385, "low": 1.319, "close": 1.362, "volume": 2985234.48, "close_time": 1760342399999, "quote_volume": 4025185.24814, "trades": 31948, "taker_buy_base": 1453889.59, "taker_buy_quote": 1963121.09195 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.363, "high": 1.383, "low": 1.282, "close": 1.311, "volume": 4007984.84, "close_time": 1760356799999, "quote_volume": 5362833.99087, "trades": 34049, "taker_buy_base": 1974245.43, "taker_buy_quote": 2643456.96265 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.31, "high": 1.391, "low": 1.297, "close": 1.377, "volume": 4911852.23, "close_time": 1760371199999, "quote_volume": 6635005.24939, "trades": 53182, "taker_buy_base": 2522633.69, "taker_buy_quote": 3410856.72968 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.376, "high": 1.447, "low": 1.335, "close": 1.412, "volume": 4368436.9, "close_time": 1760385599999, "quote_volume": 6079517.30378, "trades": 46151, "taker_buy_base": 2131086.24, "taker_buy_quote": 2965369.08163 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.41, "high": 1.431, "low": 1.391, "close": 1.4, "volume": 2358850.07, "close_time": 1760399999999, "quote_volume": 3331516.99926, "trades": 34997, "taker_buy_base": 1072632.77, "taker_buy_quote": 1515090.49727 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4, "high": 1.41, "low": 1.344, "close": 1.35, "volume": 1720072.55, "close_time": 1760414399999, "quote_volume": 2361914.79395, "trades": 16430, "taker_buy_base": 649534.55, "taker_buy_quote": 892160.61889 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.349, "high": 1.354, "low": 1.239, "close": 1.264, "volume": 5293865.52, "close_time": 1760428799999, "quote_volume": 6799533.29541, "trades": 29901, "taker_buy_base": 2406263.84, "taker_buy_quote": 3081042.71132 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.264, "high": 1.307, "low": 1.245, "close": 1.282, "volume": 3139419.34, "close_time": 1760443199999, "quote_volume": 4023009.09032, "trades": 11991, "taker_buy_base": 1471670.58, "taker_buy_quote": 1887052.54696 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.282, "high": 1.354, "low": 1.252, "close": 1.352, "volume": 3486376.5, "close_time": 1760457599999, "quote_volume": 4521761.69326, "trades": 24685, "taker_buy_base": 1832205.56, "taker_buy_quote": 2380844.52834 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.352, "high": 1.384, "low": 1.315, "close": 1.336, "volume": 3277544.36, "close_time": 1760471999999, "quote_volume": 4433488.70677, "trades": 15674, "taker_buy_base": 1551890.21, "taker_buy_quote": 2102368.63719 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.337, "high": 1.349, "low": 1.318, "close": 1.322, "volume": 1128662.22, "close_time": 1760486399999, "quote_volume": 1501329.04363, "trades": 6759, "taker_buy_base": 540152.77, "taker_buy_quote": 718954.81125 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.32, "high": 1.342, "low": 1.298, "close": 1.323, "volume": 1816100.68, "close_time": 1760500799999, "quote_volume": 2394473.99407, "trades": 9695, "taker_buy_base": 791057.31, "taker_buy_quote": 1043387.63691 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.323, "high": 1.368, "low": 1.316, "close": 1.359, "volume": 1486298.57, "close_time": 1760515199999, "quote_volume": 1999362.53161, "trades": 8832, "taker_buy_base": 745634.33, "taker_buy_quote": 1003411.36326 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.359, "high": 1.416, "low": 1.301, "close": 1.316, "volume": 3301018.01, "close_time": 1760529599999, "quote_volume": 4486407.30175, "trades": 26772, "taker_buy_base": 1502293.99, "taker_buy_quote": 2047191.44406 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.315, "high": 1.331, "low": 1.268, "close": 1.282, "volume": 3933830.96, "close_time": 1760543999999, "quote_volume": 5112273.43459, "trades": 28113, "taker_buy_base": 1795982.49, "taker_buy_quote": 2336745.01516 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.282, "high": 1.293, "low": 1.252, "close": 1.259, "volume": 1775006.65, "close_time": 1760558399999, "quote_volume": 2268394.29184, "trades": 13369, "taker_buy_base": 843130.77, "taker_buy_quote": 1078444.23086 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.26, "high": 1.267, "low": 1.224, "close": 1.241, "volume": 2326787.16, "close_time": 1760572799999, "quote_volume": 2891494.45806, "trades": 14729, "taker_buy_base": 981936.22, "taker_buy_quote": 1220310.45085 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.241, "high": 1.261, "low": 1.228, "close": 1.248, "volume": 1047241.52, "close_time": 1760587199999, "quote_volume": 1304140.30053, "trades": 6638, "taker_buy_base": 566730.1, "taker_buy_quote": 706090.8479 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.247, "high": 1.284, "low": 1.242, "close": 1.266, "volume": 1405125.09, "close_time": 1760601599999, "quote_volume": 1777177.31981, "trades": 8912, "taker_buy_base": 747147.12, "taker_buy_quote": 945522.51133 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.265, "high": 1.29, "low": 1.198, "close": 1.264, "volume": 3135967.46, "close_time": 1760615999999, "quote_volume": 3919434.97323, "trades": 19894, "taker_buy_base": 1401840.34, "taker_buy_quote": 1753179.70384 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.264, "high": 1.276, "low": 1.2, "close": 1.209, "volume": 3412437.92, "close_time": 1760630399999, "quote_volume": 4229257.93512, "trades": 20670, "taker_buy_base": 1500703.63, "taker_buy_quote": 1860866.30161 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.208, "high": 1.264, "low": 1.191, "close": 1.212, "volume": 3190414.06, "close_time": 1760644799999, "quote_volume": 3910143.16958, "trades": 19869, "taker_buy_base": 1660676.31, "taker_buy_quote": 2039337.09253 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.213, "high": 1.221, "low": 1.174, "close": 1.185, "volume": 1556323.81, "close_time": 1760659199999, "quote_volume": 1858035.472, "trades": 9071, "taker_buy_base": 703669.61, "taker_buy_quote": 839549.87451 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.206, "low": 1.18, "close": 1.199, "volume": 825898.04, "close_time": 1760673599999, "quote_volume": 984596.99813, "trades": 6174, "taker_buy_base": 383495.81, "taker_buy_quote": 457426.66734 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.199, "high": 1.202, "low": 1.11, "close": 1.113, "volume": 2864781.87, "close_time": 1760687999999, "quote_volume": 3291592.5416, "trades": 15820, "taker_buy_base": 1226212.98, "taker_buy_quote": 1408439.80582 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.114, "high": 1.151, "low": 1.087, "close": 1.137, "volume": 6209451.63, "close_time": 1760702399999, "quote_volume": 6942386.71114, "trades": 25764, "taker_buy_base": 2911038.59, "taker_buy_quote": 3258667.00025 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.137, "high": 1.153, "low": 1.11, "close": 1.151, "volume": 3137310.68, "close_time": 1760716799999, "quote_volume": 3557530.34114, "trades": 17285, "taker_buy_base": 1507077.08, "taker_buy_quote": 1709919.4147 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.151, "high": 1.18, "low": 1.137, "close": 1.172, "volume": 2663924.96, "close_time": 1760731199999, "quote_volume": 3087851.0214, "trades": 11800, "taker_buy_base": 1549194.01, "taker_buy_quote": 1797163.3692 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.172, "high": 1.181, "low": 1.161, "close": 1.163, "volume": 1315385.43, "close_time": 1760745599999, "quote_volume": 1543336.63334, "trades": 7117, "taker_buy_base": 663225.75, "taker_buy_quote": 778483.85003 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.175, "low": 1.154, "close": 1.167, "volume": 621971.08, "close_time": 1760759999999, "quote_volume": 724487.84215, "trades": 4121, "taker_buy_base": 318948.95, "taker_buy_quote": 371542.68384 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.167, "high": 1.19, "low": 1.148, "close": 1.171, "volume": 1743973.72, "close_time": 1760774399999, "quote_volume": 2037736.21045, "trades": 8079, "taker_buy_base": 849277.14, "taker_buy_quote": 992592.59481 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.171, "high": 1.177, "low": 1.151, "close": 1.156, "volume": 1283206.77, "close_time": 1760788799999, "quote_volume": 1491705.32744, "trades": 6229, "taker_buy_base": 622785.68, "taker_buy_quote": 724344.72558 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.156, "high": 1.159, "low": 1.131, "close": 1.143, "volume": 1316389.9, "close_time": 1760803199999, "quote_volume": 1506495.7947, "trades": 6637, "taker_buy_base": 615357.81, "taker_buy_quote": 704449.42941 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.142, "high": 1.148, "low": 1.119, "close": 1.139, "volume": 1129636.47, "close_time": 1760817599999, "quote_volume": 1280492.43799, "trades": 4598, "taker_buy_base": 449254.5, "taker_buy_quote": 510099.38012 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.14, "high": 1.15, "low": 1.129, "close": 1.136, "volume": 1175538.94, "close_time": 1760831999999, "quote_volume": 1337711.1763, "trades": 3864, "taker_buy_base": 624658.24, "taker_buy_quote": 711334.80801 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.136, "high": 1.153, "low": 1.123, "close": 1.152, "volume": 917143.24, "close_time": 1760846399999, "quote_volume": 1040052.73227, "trades": 3071, "taker_buy_base": 412089.07, "taker_buy_quote": 467570.78653 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.151, "high": 1.153, "low": 1.129, "close": 1.14, "volume": 925741.05, "close_time": 1760860799999, "quote_volume": 1054132.06369, "trades": 3678, "taker_buy_base": 388910.57, "taker_buy_quote": 443001.98369 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.139, "high": 1.17, "low": 1.114, "close": 1.131, "volume": 3528951.81, "close_time": 1760875199999, "quote_volume": 4035289.4085, "trades": 15090, "taker_buy_base": 1790860.68, "taker_buy_quote": 2048544.94668 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.131, "high": 1.158, "low": 1.084, "close": 1.138, "volume": 8704605.07, "close_time": 1760889599999, "quote_volume": 9833388.88545, "trades": 59131, "taker_buy_base": 5007817.9, "taker_buy_quote": 5653681.69323 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.138, "high": 1.178, "low": 1.127, "close": 1.144, "volume": 4655467.07, "close_time": 1760903999999, "quote_volume": 5370539.11857, "trades": 29168, "taker_buy_base": 2522734.32, "taker_buy_quote": 2913007.82692 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.144, "high": 1.147, "low": 1.09, "close": 1.094, "volume": 3531255.46, "close_time": 1760918399999, "quote_volume": 3966218.15038, "trades": 26620, "taker_buy_base": 1767263.51, "taker_buy_quote": 1986149.07208 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.094, "high": 1.132, "low": 1.066, "close": 1.126, "volume": 3321767.05, "close_time": 1760932799999, "quote_volume": 3604874.27416, "trades": 16296, "taker_buy_base": 1874338.27, "taker_buy_quote": 2033347.23533 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.127, "high": 1.152, "low": 1.101, "close": 1.138, "volume": 4398480.06, "close_time": 1760947199999, "quote_volume": 4964554.41032, "trades": 23808, "taker_buy_base": 1930284.45, "taker_buy_quote": 2175981.37354 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.138, "high": 1.14, "low": 1.102, "close": 1.114, "volume": 2927797.49, "close_time": 1760961599999, "quote_volume": 3288342.92819, "trades": 18210, "taker_buy_base": 1311930.58, "taker_buy_quote": 1475303.11838 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.114, "high": 1.163, "low": 1.108, "close": 1.126, "volume": 4068359.64, "close_time": 1760975999999, "quote_volume": 4615764.02591, "trades": 18108, "taker_buy_base": 2179064.54, "taker_buy_quote": 2472009.51008 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.126, "high": 1.126, "low": 1.092, "close": 1.11, "volume": 3297011.46, "close_time": 1760990399999, "quote_volume": 3647276.1694, "trades": 13230, "taker_buy_base": 1383734.06, "taker_buy_quote": 1531202.62959 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.11, "high": 1.155, "low": 1.104, "close": 1.151, "volume": 1627377.45, "close_time": 1761004799999, "quote_volume": 1842400.42022, "trades": 7242, "taker_buy_base": 902223.58, "taker_buy_quote": 1021717.17473 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.151, "high": 1.151, "low": 1.089, "close": 1.093, "volume": 1467582.85, "close_time": 1761019199999, "quote_volume": 1641460.17311, "trades": 9102, "taker_buy_base": 565146.69, "taker_buy_quote": 633901.27761 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.093, "high": 1.094, "low": 1.047, "close": 1.054, "volume": 2658058.22, "close_time": 1761033599999, "quote_volume": 2817451.78938, "trades": 14498, "taker_buy_base": 1202521.15, "taker_buy_quote": 1274844.28741 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.054, "high": 1.067, "low": 1.037, "close": 1.066, "volume": 1786079.52, "close_time": 1761047999999, "quote_volume": 1875117.76426, "trades": 6960, "taker_buy_base": 951570.35, "taker_buy_quote": 999501.92218 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.065, "high": 1.175, "low": 1.06, "close": 1.167, "volume": 4404620.66, "close_time": 1761062399999, "quote_volume": 4965594.6645, "trades": 25700, "taker_buy_base": 2250218.15, "taker_buy_quote": 2542246.88432 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.166, "high": 1.198, "low": 1.154, "close": 1.157, "volume": 4745334.43, "close_time": 1761076799999, "quote_volume": 5572956.04763, "trades": 32822, "taker_buy_base": 2516231.73, "taker_buy_quote": 2956935.54849 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.156, "high": 1.16, "low": 1.074, "close": 1.08, "volume": 3225833.65, "close_time": 1761091199999, "quote_volume": 3623429.39299, "trades": 17691, "taker_buy_base": 1355162.15, "taker_buy_quote": 1524170.19687 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.088, "low": 1.061, "close": 1.078, "volume": 1746407.91, "close_time": 1761105599999, "quote_volume": 1872563.10492, "trades": 10626, "taker_buy_base": 827177.07, "taker_buy_quote": 886871.46604 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.077, "high": 1.092, "low": 1.062, "close": 1.073, "volume": 1548869.13, "close_time": 1761119999999, "quote_volume": 1665840.41465, "trades": 11317, "taker_buy_base": 805683.1, "taker_buy_quote": 866369.71494 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.072, "high": 1.104, "low": 1.055, "close": 1.093, "volume": 2505313.68, "close_time": 1761134399999, "quote_volume": 2701953.51219, "trades": 14258, "taker_buy_base": 1349905.32, "taker_buy_quote": 1457240.85642 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.093, "high": 1.103, "low": 1.066, "close": 1.082, "volume": 3229041.56, "close_time": 1761148799999, "quote_volume": 3488784.78987, "trades": 26136, "taker_buy_base": 1536508.4, "taker_buy_quote": 1662261.42409 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.082, "high": 1.084, "low": 1.04, "close": 1.051, "volume": 2333477.82, "close_time": 1761163199999, "quote_volume": 2471479.79246, "trades": 15650, "taker_buy_base": 1069156.85, "taker_buy_quote": 1132534.35592 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.05, "high": 1.055, "low": 1.005, "close": 1.046, "volume": 2328053.39, "close_time": 1761177599999, "quote_volume": 2394981.0388, "trades": 12451, "taker_buy_base": 1082014.06, "taker_buy_quote": 1113654.99431 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.064, "low": 1.039, "close": 1.06, "volume": 646764.05, "close_time": 1761191999999, "quote_volume": 680172.14572, "trades": 5425, "taker_buy_base": 324300.83, "taker_buy_quote": 341331.61879 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.06, "high": 1.091, "low": 1.057, "close": 1.081, "volume": 1418737.47, "close_time": 1761206399999, "quote_volume": 1526503.62032, "trades": 10941, "taker_buy_base": 767566.06, "taker_buy_quote": 826868.04921 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.081, "high": 1.088, "low": 1.062, "close": 1.066, "volume": 1001018.18, "close_time": 1761220799999, "quote_volume": 1077188.80449, "trades": 7626, "taker_buy_base": 402857.78, "taker_buy_quote": 433978.34133 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.065, "high": 1.103, "low": 1.053, "close": 1.096, "volume": 2158492.39, "close_time": 1761235199999, "quote_volume": 2328869.6686, "trades": 14138, "taker_buy_base": 1004207.72, "taker_buy_quote": 1085560.70945 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.095, "high": 1.105, "low": 1.078, "close": 1.089, "volume": 1645661.95, "close_time": 1761249599999, "quote_volume": 1793008.73005, "trades": 9961, "taker_buy_base": 743749.29, "taker_buy_quote": 811263.05998 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.089, "high": 1.089, "low": 1.068, "close": 1.077, "volume": 1183856.34, "close_time": 1761263999999, "quote_volume": 1276456.15163, "trades": 6568, "taker_buy_base": 475862.47, "taker_buy_quote": 513028.74993 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.078, "high": 1.09, "low": 1.067, "close": 1.071, "volume": 825389.94, "close_time": 1761278399999, "quote_volume": 887847.51902, "trades": 5669, "taker_buy_base": 368705.53, "taker_buy_quote": 397032.49163 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.071, "high": 1.11, "low": 1.068, "close": 1.096, "volume": 1789163.17, "close_time": 1761292799999, "quote_volume": 1967269.92494, "trades": 11369, "taker_buy_base": 822287.61, "taker_buy_quote": 904215.251 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.109, "low": 1.079, "close": 1.098, "volume": 1278819.07, "close_time": 1761307199999, "quote_volume": 1400409.70077, "trades": 8727, "taker_buy_base": 606061.85, "taker_buy_quote": 664077.30644 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.098, "high": 1.132, "low": 1.068, "close": 1.074, "volume": 3021196.3, "close_time": 1761321599999, "quote_volume": 3314412.44982, "trades": 17447, "taker_buy_base": 1557027.23, "taker_buy_quote": 1711516.99849 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.074, "high": 1.098, "low": 1.062, "close": 1.09, "volume": 1175139.82, "close_time": 1761335999999, "quote_volume": 1267009.93344, "trades": 9051, "taker_buy_base": 581550.99, "taker_buy_quote": 627587.56098 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.09, "high": 1.111, "low": 1.078, "close": 1.079, "volume": 1319234.08, "close_time": 1761350399999, "quote_volume": 1445141.64882, "trades": 8537, "taker_buy_base": 628757.09, "taker_buy_quote": 688626.11439 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.079, "high": 1.081, "low": 1.059, "close": 1.062, "volume": 1320628.68, "close_time": 1761364799999, "quote_volume": 1412739.31469, "trades": 8117, "taker_buy_base": 592061.74, "taker_buy_quote": 633385.61867 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.062, "high": 1.07, "low": 1.056, "close": 1.062, "volume": 981325.66, "close_time": 1761379199999, "quote_volume": 1041927.13416, "trades": 6690, "taker_buy_base": 486024.16, "taker_buy_quote": 516412.78548 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.063, "high": 1.078, "low": 1.058, "close": 1.069, "volume": 912819.19, "close_time": 1761393599999, "quote_volume": 975950.09856, "trades": 5164, "taker_buy_base": 491842.56, "taker_buy_quote": 525973.39107 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.068, "high": 1.106, "low": 1.068, "close": 1.089, "volume": 2376625.91, "close_time": 1761407999999, "quote_volume": 2598740.86686, "trades": 15206, "taker_buy_base": 1250411.93, "taker_buy_quote": 1367133.31627 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.089, "high": 1.128, "low": 1.079, "close": 1.12, "volume": 1901559.26, "close_time": 1761422399999, "quote_volume": 2097837.42428, "trades": 10882, "taker_buy_base": 1031001.49, "taker_buy_quote": 1139170.19699 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.12, "high": 1.123, "low": 1.099, "close": 1.1, "volume": 1316763.83, "close_time": 1761436799999, "quote_volume": 1464253.65952, "trades": 8502, "taker_buy_base": 668226.06, "taker_buy_quote": 743506.65607 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.11, "low": 1.077, "close": 1.077, "volume": 946774.84, "close_time": 1761451199999, "quote_volume": 1032350.37198, "trades": 7135, "taker_buy_base": 431385.72, "taker_buy_quote": 470896.28028 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.077, "high": 1.112, "low": 1.074, "close": 1.108, "volume": 999804.07, "close_time": 1761465599999, "quote_volume": 1096805.66366, "trades": 7444, "taker_buy_base": 527569.99, "taker_buy_quote": 579430.52892 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.108, "high": 1.189, "low": 1.105, "close": 1.176, "volume": 5684405.06, "close_time": 1761479999999, "quote_volume": 6496629.78036, "trades": 28776, "taker_buy_base": 2880708.5, "taker_buy_quote": 3294005.17096 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.176, "high": 1.194, "low": 1.154, "close": 1.158, "volume": 3695336.89, "close_time": 1761494399999, "quote_volume": 4331365.72491, "trades": 16982, "taker_buy_base": 1887827.02, "taker_buy_quote": 2213358.73501 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.158, "high": 1.193, "low": 1.141, "close": 1.179, "volume": 2906821.94, "close_time": 1761508799999, "quote_volume": 3389874.4121, "trades": 14575, "taker_buy_base": 1536035.46, "taker_buy_quote": 1795631.28651 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.178, "high": 1.234, "low": 1.165, "close": 1.197, "volume": 3441554.88, "close_time": 1761523199999, "quote_volume": 4142637.23258, "trades": 33600, "taker_buy_base": 1805038.61, "taker_buy_quote": 2172124.60063 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.183, "close": 1.188, "volume": 2333652.97, "close_time": 1761537599999, "quote_volume": 2802668.65669, "trades": 14170, "taker_buy_base": 1252212.19, "taker_buy_quote": 1505022.18229 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.188, "high": 1.209, "low": 1.159, "close": 1.165, "volume": 1944306.62, "close_time": 1761551999999, "quote_volume": 2305281.12609, "trades": 10459, "taker_buy_base": 800238.01, "taker_buy_quote": 951308.13629 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.165, "high": 1.168, "low": 1.116, "close": 1.121, "volume": 2327284.85, "close_time": 1761566399999, "quote_volume": 2644468.25918, "trades": 16388, "taker_buy_base": 954386.66, "taker_buy_quote": 1084274.04648 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.134, "low": 1.094, "close": 1.131, "volume": 2802852.2, "close_time": 1761580799999, "quote_volume": 3121190.26359, "trades": 21137, "taker_buy_base": 1347616.34, "taker_buy_quote": 1502134.57986 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.132, "high": 1.155, "low": 1.111, "close": 1.112, "volume": 2703402.98, "close_time": 1761595199999, "quote_volume": 3073356.54442, "trades": 17475, "taker_buy_base": 1202241.34, "taker_buy_quote": 1368650.12662 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.112, "high": 1.112, "low": 1.064, "close": 1.067, "volume": 3321261.61, "close_time": 1761609599999, "quote_volume": 3615717.13175, "trades": 17155, "taker_buy_base": 1534712.04, "taker_buy_quote": 1667572.57394 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.068, "high": 1.079, "low": 1.048, "close": 1.051, "volume": 2006329.48, "close_time": 1761623999999, "quote_volume": 2133180.76217, "trades": 13488, "taker_buy_base": 843421.04, "taker_buy_quote": 898475.29258 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.051, "high": 1.081, "low": 1.047, "close": 1.069, "volume": 1697192.0, "close_time": 1761638399999, "quote_volume": 1804352.24385, "trades": 13639, "taker_buy_base": 857189.49, "taker_buy_quote": 912211.50921 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.07, "high": 1.095, "low": 1.069, "close": 1.08, "volume": 1432227.64, "close_time": 1761652799999, "quote_volume": 1548538.22867, "trades": 11666, "taker_buy_base": 666740.61, "taker_buy_quote": 721099.00467 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.08, "high": 1.142, "low": 1.075, "close": 1.09, "volume": 3953965.49, "close_time": 1761667199999, "quote_volume": 4382039.75679, "trades": 28249, "taker_buy_base": 1935318.59, "taker_buy_quote": 2144961.5819 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.09, "high": 1.105, "low": 1.05, "close": 1.054, "volume": 2149788.66, "close_time": 1761681599999, "quote_volume": 2317901.84784, "trades": 19233, "taker_buy_base": 1022554.15, "taker_buy_quote": 1104944.19283 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.054, "high": 1.063, "low": 1.031, "close": 1.042, "volume": 2456820.19, "close_time": 1761695999999, "quote_volume": 2567966.43936, "trades": 22193, "taker_buy_base": 1063101.13, "taker_buy_quote": 1111295.08911 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.062, "low": 1.043, "close": 1.048, "volume": 1011304.77, "close_time": 1761710399999, "quote_volume": 1062685.91312, "trades": 11904, "taker_buy_base": 542272.83, "taker_buy_quote": 570108.26215 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.048, "high": 1.062, "low": 1.046, "close": 1.05, "volume": 911180.24, "close_time": 1761724799999, "quote_volume": 958477.36804, "trades": 11833, "taker_buy_base": 403243.14, "taker_buy_quote": 424388.96837 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.05, "high": 1.07, "low": 1.04, "close": 1.056, "volume": 1237440.32, "close_time": 1761739199999, "quote_volume": 1302977.10753, "trades": 9626, "taker_buy_base": 617969.91, "taker_buy_quote": 651243.19432 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.056, "high": 1.063, "low": 1.027, "close": 1.034, "volume": 1520698.1, "close_time": 1761753599999, "quote_volume": 1591759.31459, "trades": 13492, "taker_buy_base": 699783.55, "taker_buy_quote": 733102.63736 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.034, "high": 1.076, "low": 1.012, "close": 1.068, "volume": 4929309.8, "close_time": 1761767999999, "quote_volume": 5169235.33138, "trades": 34220, "taker_buy_base": 2405871.83, "taker_buy_quote": 2524256.12318 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.069, "high": 1.142, "low": 1.058, "close": 1.099, "volume": 4788354.2, "close_time": 1761782399999, "quote_volume": 5269916.09559, "trades": 33689, "taker_buy_base": 2610381.74, "taker_buy_quote": 2877822.37915 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.099, "high": 1.106, "low": 1.08, "close": 1.097, "volume": 1594020.51, "close_time": 1761796799999, "quote_volume": 1743370.59683, "trades": 10846, "taker_buy_base": 691081.74, "taker_buy_quote": 756293.05594 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.096, "high": 1.096, "low": 1.049, "close": 1.071, "volume": 2537732.99, "close_time": 1761811199999, "quote_volume": 2709422.16759, "trades": 18849, "taker_buy_base": 1132917.86, "taker_buy_quote": 1209463.91271 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.071, "high": 1.073, "low": 1.035, "close": 1.04, "volume": 1439486.67, "close_time": 1761825599999, "quote_volume": 1509152.83296, "trades": 8506, "taker_buy_base": 683805.14, "taker_buy_quote": 717281.40475 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.04, "high": 1.041, "low": 0.923, "close": 0.934, "volume": 8532244.46, "close_time": 1761839999999, "quote_volume": 8249053.65973, "trades": 55703, "taker_buy_base": 3946379.29, "taker_buy_quote": 3815079.63803 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.934, "high": 0.944, "low": 0.903, "close": 0.926, "volume": 4794116.37, "close_time": 1761854399999, "quote_volume": 4422520.30263, "trades": 30351, "taker_buy_base": 2644226.14, "taker_buy_quote": 2441332.51781 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.926, "high": 0.95, "low": 0.922, "close": 0.949, "volume": 2818998.32, "close_time": 1761868799999, "quote_volume": 2638021.85411, "trades": 19141, "taker_buy_base": 1380188.67, "taker_buy_quote": 1293576.47004 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.957, "low": 0.929, "close": 0.935, "volume": 3270691.65, "close_time": 1761883199999, "quote_volume": 3078580.82061, "trades": 15430, "taker_buy_base": 1655841.4, "taker_buy_quote": 1558693.48427 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.935, "high": 0.946, "low": 0.912, "close": 0.927, "volume": 3221976.48, "close_time": 1761897599999, "quote_volume": 2994669.89391, "trades": 17931, "taker_buy_base": 1792604.56, "taker_buy_quote": 1667481.52363 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.927, "high": 0.941, "low": 0.916, "close": 0.941, "volume": 2900910.36, "close_time": 1761911999999, "quote_volume": 2688002.42304, "trades": 21701, "taker_buy_base": 1497152.25, "taker_buy_quote": 1388036.85372 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.94, "high": 0.956, "low": 0.924, "close": 0.942, "volume": 3116911.63, "close_time": 1761926399999, "quote_volume": 2928927.46635, "trades": 20891, "taker_buy_base": 1468189.73, "taker_buy_quote": 1381210.10499 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.942, "high": 0.945, "low": 0.903, "close": 0.943, "volume": 2504529.55, "close_time": 1761940799999, "quote_volume": 2312390.75878, "trades": 20166, "taker_buy_base": 1235943.36, "taker_buy_quote": 1141588.16333 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.942, "high": 0.944, "low": 0.921, "close": 0.921, "volume": 1314589.99, "close_time": 1761955199999, "quote_volume": 1223704.08006, "trades": 8242, "taker_buy_base": 606381.43, "taker_buy_quote": 564333.65273 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.922, "high": 0.93, "low": 0.905, "close": 0.922, "volume": 1329041.39, "close_time": 1761969599999, "quote_volume": 1218879.10486, "trades": 8107, "taker_buy_base": 621136.69, "taker_buy_quote": 569989.47897 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.922, "high": 0.927, "low": 0.892, "close": 0.924, "volume": 2529914.29, "close_time": 1761983999999, "quote_volume": 2297943.45316, "trades": 10095, "taker_buy_base": 1185524.15, "taker_buy_quote": 1077846.201 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.925, "high": 0.938, "low": 0.903, "close": 0.907, "volume": 2309750.11, "close_time": 1761998399999, "quote_volume": 2122167.69114, "trades": 10083, "taker_buy_base": 1020330.49, "taker_buy_quote": 937825.88426 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.908, "high": 0.916, "low": 0.878, "close": 0.908, "volume": 3393841.82, "close_time": 1762012799999, "quote_volume": 3054216.41409, "trades": 13674, "taker_buy_base": 1566082.16, "taker_buy_quote": 1410611.97883 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.907, "high": 0.919, "low": 0.886, "close": 0.896, "volume": 2165351.95, "close_time": 1762027199999, "quote_volume": 1955059.46537, "trades": 9992, "taker_buy_base": 1087274.6, "taker_buy_quote": 983548.70238 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.896, "high": 0.911, "low": 0.884, "close": 0.892, "volume": 2243111.02, "close_time": 1762041599999, "quote_volume": 2008245.8256, "trades": 9131, "taker_buy_base": 1098726.36, "taker_buy_quote": 983772.06961 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.892, "high": 0.897, "low": 0.878, "close": 0.882, "volume": 1819427.16, "close_time": 1762055999999, "quote_volume": 1612313.63556, "trades": 7406, "taker_buy_base": 799721.6, "taker_buy_quote": 708885.19979 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.882, "high": 0.911, "low": 0.881, "close": 0.908, "volume": 1946618.94, "close_time": 1762070399999, "quote_volume": 1751568.29934, "trades": 9122, "taker_buy_base": 1019092.36, "taker_buy_quote": 916208.31927 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.908, "high": 0.914, "low": 0.883, "close": 0.905, "volume": 2386990.42, "close_time": 1762084799999, "quote_volume": 2144569.21718, "trades": 12367, "taker_buy_base": 1099468.86, "taker_buy_quote": 988015.10724 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.905, "high": 0.905, "low": 0.853, "close": 0.87, "volume": 4460671.36, "close_time": 1762099199999, "quote_volume": 3910359.95752, "trades": 18052, "taker_buy_base": 1893228.05, "taker_buy_quote": 1661014.08023 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.87, "high": 0.878, "low": 0.855, "close": 0.862, "volume": 1931793.98, "close_time": 1762113599999, "quote_volume": 1672529.57911, "trades": 10758, "taker_buy_base": 893245.36, "taker_buy_quote": 773860.43748 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.861, "high": 0.882, "low": 0.854, "close": 0.878, "volume": 1582924.74, "close_time": 1762127999999, "quote_volume": 1368624.30634, "trades": 9821, "taker_buy_base": 768782.61, "taker_buy_quote": 665527.98707 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.883, "low": 0.811, "close": 0.812, "volume": 3694230.37, "close_time": 1762142399999, "quote_volume": 3101129.17668, "trades": 19064, "taker_buy_base": 1344412.59, "taker_buy_quote": 1130113.48198 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.812, "high": 0.824, "low": 0.791, "close": 0.818, "volume": 2866829.55, "close_time": 1762156799999, "quote_volume": 2315565.82424, "trades": 18799, "taker_buy_base": 1422097.44, "taker_buy_quote": 1149757.37024 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.818, "high": 0.832, "low": 0.8, "close": 0.803, "volume": 3120070.2, "close_time": 1762171199999, "quote_volume": 2538826.56461, "trades": 20193, "taker_buy_base": 1415117.08, "taker_buy_quote": 1152788.67511 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.813, "low": 0.728, "close": 0.75, "volume": 7794215.49, "close_time": 1762185599999, "quote_volume": 6026260.00577, "trades": 40386, "taker_buy_base": 3576398.18, "taker_buy_quote": 2770956.94994 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.75, "high": 0.8, "low": 0.743, "close": 0.768, "volume": 5352611.71, "close_time": 1762199999999, "quote_volume": 4154832.45528, "trades": 26147, "taker_buy_base": 2723293.84, "taker_buy_quote": 2114643.55052 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.767, "high": 0.77, "low": 0.745, "close": 0.76, "volume": 3232925.1, "close_time": 1762214399999, "quote_volume": 2448039.02806, "trades": 15753, "taker_buy_base": 1468836.84, "taker_buy_quote": 1113352.14706 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.775, "low": 0.753, "close": 0.762, "volume": 2506351.8, "close_time": 1762228799999, "quote_volume": 1915924.20206, "trades": 11512, "taker_buy_base": 1376677.78, "taker_buy_quote": 1053749.92735 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.762, "high": 0.77, "low": 0.726, "close": 0.743, "volume": 5362949.03, "close_time": 1762243199999, "quote_volume": 3996399.9541, "trades": 33963, "taker_buy_base": 2845923.81, "taker_buy_quote": 2118945.87001 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.743, "high": 0.769, "low": 0.739, "close": 0.759, "volume": 2737942.11, "close_time": 1762257599999, "quote_volume": 2071815.39422, "trades": 18937, "taker_buy_base": 1410171.44, "taker_buy_quote": 1067849.44889 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.758, "high": 0.765, "low": 0.736, "close": 0.747, "volume": 3360280.75, "close_time": 1762271999999, "quote_volume": 2524259.48225, "trades": 19996, "taker_buy_base": 1614242.29, "taker_buy_quote": 1212842.03898 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.747, "high": 0.755, "low": 0.713, "close": 0.732, "volume": 6346148.67, "close_time": 1762286399999, "quote_volume": 4671351.0009, "trades": 33529, "taker_buy_base": 3179849.5, "taker_buy_quote": 2344119.68038 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.733, "high": 0.763, "low": 0.692, "close": 0.754, "volume": 7924668.14, "close_time": 1762300799999, "quote_volume": 5788227.81533, "trades": 38364, "taker_buy_base": 4050497.13, "taker_buy_quote": 2966448.68163 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.763, "low": 0.715, "close": 0.758, "volume": 3545318.7, "close_time": 1762315199999, "quote_volume": 2620488.03369, "trades": 18673, "taker_buy_base": 1699078.36, "taker_buy_quote": 1259759.06387 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.758, "high": 0.773, "low": 0.755, "close": 0.772, "volume": 2302813.4, "close_time": 1762329599999, "quote_volume": 1756305.52928, "trades": 11406, "taker_buy_base": 1220440.57, "taker_buy_quote": 931271.67423 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.772, "high": 0.773, "low": 0.747, "close": 0.761, "volume": 2405740.39, "close_time": 1762343999999, "quote_volume": 1823646.22538, "trades": 14266, "taker_buy_base": 1147314.9, "taker_buy_quote": 870232.15977 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.762, "high": 0.782, "low": 0.754, "close": 0.776, "volume": 2620210.07, "close_time": 1762358399999, "quote_volume": 2015187.86671, "trades": 14996, "taker_buy_base": 1482772.1, "taker_buy_quote": 1141372.97926 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.776, "high": 0.781, "low": 0.767, "close": 0.769, "volume": 2108873.33, "close_time": 1762372799999, "quote_volume": 1632190.56271, "trades": 9118, "taker_buy_base": 1038512.88, "taker_buy_quote": 804146.58618 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.77, "high": 0.783, "low": 0.764, "close": 0.769, "volume": 1681058.06, "close_time": 1762387199999, "quote_volume": 1297972.81914, "trades": 6752, "taker_buy_base": 861858.43, "taker_buy_quote": 666146.79534 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.771, "low": 0.752, "close": 0.765, "volume": 1067389.07, "close_time": 1762401599999, "quote_volume": 814075.81106, "trades": 6351, "taker_buy_base": 510822.77, "taker_buy_quote": 389784.2313 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.765, "high": 0.769, "low": 0.741, "close": 0.743, "volume": 1819090.85, "close_time": 1762415999999, "quote_volume": 1364252.32164, "trades": 8541, "taker_buy_base": 788275.45, "taker_buy_quote": 591955.86789 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.743, "high": 0.747, "low": 0.733, "close": 0.744, "volume": 2204715.54, "close_time": 1762430399999, "quote_volume": 1634825.45847, "trades": 9036, "taker_buy_base": 1102949.45, "taker_buy_quote": 818349.10451 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.744, "high": 0.757, "low": 0.713, "close": 0.717, "volume": 3048116.14, "close_time": 1762444799999, "quote_volume": 2238770.3055, "trades": 15089, "taker_buy_base": 1600989.54, "taker_buy_quote": 1176699.82056 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.718, "high": 0.742, "low": 0.705, "close": 0.735, "volume": 3377895.68, "close_time": 1762459199999, "quote_volume": 2449083.98668, "trades": 16625, "taker_buy_base": 1782997.68, "taker_buy_quote": 1292841.66935 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.735, "high": 0.742, "low": 0.722, "close": 0.727, "volume": 2070934.5, "close_time": 1762473599999, "quote_volume": 1512406.93446, "trades": 9357, "taker_buy_base": 1068484.98, "taker_buy_quote": 780877.19682 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.757, "low": 0.727, "close": 0.749, "volume": 1593682.44, "close_time": 1762487999999, "quote_volume": 1180035.30172, "trades": 9114, "taker_buy_base": 919743.62, "taker_buy_quote": 681634.64927 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.749, "high": 0.773, "low": 0.746, "close": 0.769, "volume": 1800281.96, "close_time": 1762502399999, "quote_volume": 1372388.78841, "trades": 8991, "taker_buy_base": 897666.38, "taker_buy_quote": 684402.28485 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.77, "high": 0.771, "low": 0.72, "close": 0.727, "volume": 4498168.93, "close_time": 1762516799999, "quote_volume": 3343497.83425, "trades": 17082, "taker_buy_base": 1957255.41, "taker_buy_quote": 1453269.419 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.727, "high": 0.781, "low": 0.713, "close": 0.777, "volume": 4885938.34, "close_time": 1762531199999, "quote_volume": 3630271.47126, "trades": 23396, "taker_buy_base": 2754384.72, "taker_buy_quote": 2048290.03147 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.777, "high": 0.847, "low": 0.774, "close": 0.837, "volume": 7564140.24, "close_time": 1762545599999, "quote_volume": 6207281.26799, "trades": 33831, "taker_buy_base": 4006864.95, "taker_buy_quote": 3288276.70735 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.837, "high": 0.851, "low": 0.819, "close": 0.821, "volume": 3916289.83, "close_time": 1762559999999, "quote_volume": 3291615.15152, "trades": 15600, "taker_buy_base": 1798250.27, "taker_buy_quote": 1513115.25461 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.834, "low": 0.8, "close": 0.8, "volume": 3425396.58, "close_time": 1762574399999, "quote_volume": 2793462.88339, "trades": 13349, "taker_buy_base": 1542010.29, "taker_buy_quote": 1259389.86389 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8, "high": 0.81, "low": 0.775, "close": 0.797, "volume": 2744987.95, "close_time": 1762588799999, "quote_volume": 2175426.71213, "trades": 11192, "taker_buy_base": 1274231.47, "taker_buy_quote": 1010552.85793 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.796, "high": 0.822, "low": 0.786, "close": 0.81, "volume": 2863613.83, "close_time": 1762603199999, "quote_volume": 2302254.09192, "trades": 13754, "taker_buy_base": 1394710.47, "taker_buy_quote": 1122754.16283 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.811, "high": 0.817, "low": 0.78, "close": 0.789, "volume": 2289273.01, "close_time": 1762617599999, "quote_volume": 1832758.8737, "trades": 12148, "taker_buy_base": 1040026.64, "taker_buy_quote": 833727.01986 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.789, "high": 0.801, "low": 0.781, "close": 0.795, "volume": 2091063.28, "close_time": 1762631999999, "quote_volume": 1656571.63172, "trades": 10605, "taker_buy_base": 1067959.48, "taker_buy_quote": 846666.43935 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.795, "high": 0.812, "low": 0.79, "close": 0.803, "volume": 1015851.57, "close_time": 1762646399999, "quote_volume": 816169.50647, "trades": 4667, "taker_buy_base": 503890.28, "taker_buy_quote": 405332.23258 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.806, "low": 0.767, "close": 0.773, "volume": 1241766.49, "close_time": 1762660799999, "quote_volume": 973649.31666, "trades": 5458, "taker_buy_base": 504219.91, "taker_buy_quote": 395223.51839 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.774, "high": 0.789, "low": 0.771, "close": 0.787, "volume": 793460.2, "close_time": 1762675199999, "quote_volume": 618355.98093, "trades": 3726, "taker_buy_base": 403953.17, "taker_buy_quote": 314905.42041 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.787, "high": 0.788, "low": 0.76, "close": 0.78, "volume": 1980018.28, "close_time": 1762689599999, "quote_volume": 1532814.95634, "trades": 7659, "taker_buy_base": 956332.05, "taker_buy_quote": 740867.14885 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.78, "high": 0.832, "low": 0.779, "close": 0.803, "volume": 4190949.13, "close_time": 1762703999999, "quote_volume": 3387940.33295, "trades": 17797, "taker_buy_base": 2235263.82, "taker_buy_quote": 1807199.35495 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.803, "high": 0.824, "low": 0.796, "close": 0.823, "volume": 1967766.08, "close_time": 1762718399999, "quote_volume": 1588877.05328, "trades": 9932, "taker_buy_base": 1167062.94, "taker_buy_quote": 944068.04272 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.824, "high": 0.89, "low": 0.81, "close": 0.867, "volume": 7769442.21, "close_time": 1762732799999, "quote_volume": 6676121.39742, "trades": 42177, "taker_buy_base": 4111572.42, "taker_buy_quote": 3533713.46371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.861, "close": 0.87, "volume": 5560813.45, "close_time": 1762747199999, "quote_volume": 4941453.58461, "trades": 30086, "taker_buy_base": 2784529.95, "taker_buy_quote": 2474487.47581 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.87, "high": 0.876, "low": 0.852, "close": 0.854, "volume": 2457160.28, "close_time": 1762761599999, "quote_volume": 2119606.49627, "trades": 11137, "taker_buy_base": 1209208.55, "taker_buy_quote": 1043689.68647 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.855, "high": 0.868, "low": 0.841, "close": 0.856, "volume": 2696472.13, "close_time": 1762775999999, "quote_volume": 2305756.47615, "trades": 10980, "taker_buy_base": 1404411.21, "taker_buy_quote": 1202419.95409 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.855, "high": 0.861, "low": 0.821, "close": 0.825, "volume": 3442361.64, "close_time": 1762790399999, "quote_volume": 2899598.33878, "trades": 13767, "taker_buy_base": 1612538.55, "taker_buy_quote": 1360226.23542 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.826, "high": 0.85, "low": 0.813, "close": 0.84, "volume": 3404515.76, "close_time": 1762804799999, "quote_volume": 2828163.42128, "trades": 12005, "taker_buy_base": 2063422.89, "taker_buy_quote": 1717245.47916 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.84, "high": 0.862, "low": 0.827, "close": 0.829, "volume": 4139093.39, "close_time": 1762819199999, "quote_volume": 3487821.86686, "trades": 14185, "taker_buy_base": 2198017.25, "taker_buy_quote": 1853113.34363 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.857, "low": 0.817, "close": 0.844, "volume": 2916566.74, "close_time": 1762833599999, "quote_volume": 2440403.7095, "trades": 14354, "taker_buy_base": 1643466.27, "taker_buy_quote": 1377351.61982 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.843, "high": 0.845, "low": 0.796, "close": 0.796, "volume": 2782705.45, "close_time": 1762847999999, "quote_volume": 2271630.68024, "trades": 11117, "taker_buy_base": 1332103.49, "taker_buy_quote": 1085596.13385 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.796, "high": 0.811, "low": 0.796, "close": 0.805, "volume": 1839945.42, "close_time": 1762862399999, "quote_volume": 1478357.88497, "trades": 7725, "taker_buy_base": 1008195.55, "taker_buy_quote": 810859.39449 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.804, "high": 0.817, "low": 0.797, "close": 0.805, "volume": 3019593.34, "close_time": 1762876799999, "quote_volume": 2436771.76702, "trades": 16106, "taker_buy_base": 1512298.38, "taker_buy_quote": 1221546.34336 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.804, "high": 0.814, "low": 0.788, "close": 0.79, "volume": 2373596.75, "close_time": 1762891199999, "quote_volume": 1902828.29004, "trades": 15601, "taker_buy_base": 1168622.07, "taker_buy_quote": 937647.81242 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.79, "high": 0.792, "low": 0.761, "close": 0.762, "volume": 2055860.49, "close_time": 1762905599999, "quote_volume": 1598486.40858, "trades": 11120, "taker_buy_base": 967780.62, "taker_buy_quote": 752397.60822 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.762, "high": 0.769, "low": 0.748, "close": 0.761, "volume": 1583010.03, "close_time": 1762919999999, "quote_volume": 1204304.14323, "trades": 8179, "taker_buy_base": 834086.61, "taker_buy_quote": 635307.95022 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.761, "high": 0.777, "low": 0.758, "close": 0.764, "volume": 1203746.14, "close_time": 1762934399999, "quote_volume": 924773.18978, "trades": 5579, "taker_buy_base": 663910.87, "taker_buy_quote": 510466.52579 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.764, "high": 0.81, "low": 0.764, "close": 0.798, "volume": 3943402.29, "close_time": 1762948799999, "quote_volume": 3151652.91472, "trades": 16282, "taker_buy_base": 2391423.0, "taker_buy_quote": 1913577.98508 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.797, "high": 0.815, "low": 0.761, "close": 0.765, "volume": 3709149.46, "close_time": 1762963199999, "quote_volume": 2946178.0952, "trades": 17085, "taker_buy_base": 1626365.56, "taker_buy_quote": 1296963.21099 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.765, "high": 0.768, "low": 0.731, "close": 0.743, "volume": 3595049.18, "close_time": 1762977599999, "quote_volume": 2690741.23621, "trades": 20435, "taker_buy_base": 1873566.11, "taker_buy_quote": 1402931.04392 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.742, "high": 0.758, "low": 0.734, "close": 0.734, "volume": 3241772.73, "close_time": 1762991999999, "quote_volume": 2418196.40013, "trades": 11828, "taker_buy_base": 1388178.69, "taker_buy_quote": 1036677.53059 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.772, "low": 0.733, "close": 0.763, "volume": 1764281.54, "close_time": 1763006399999, "quote_volume": 1322185.52331, "trades": 9926, "taker_buy_base": 1019181.51, "taker_buy_quote": 764386.80185 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.762, "high": 0.787, "low": 0.756, "close": 0.782, "volume": 2354113.12, "close_time": 1763020799999, "quote_volume": 1824686.20371, "trades": 12279, "taker_buy_base": 1295868.3, "taker_buy_quote": 1003248.98968 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.782, "high": 0.793, "low": 0.77, "close": 0.777, "volume": 1311106.26, "close_time": 1763035199999, "quote_volume": 1019998.4781, "trades": 9184, "taker_buy_base": 585827.31, "taker_buy_quote": 456338.57554 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.777, "high": 0.788, "low": 0.757, "close": 0.761, "volume": 2885529.94, "close_time": 1763049599999, "quote_volume": 2226126.64089, "trades": 14900, "taker_buy_base": 1337362.96, "taker_buy_quote": 1031622.54309 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.76, "high": 0.768, "low": 0.701, "close": 0.705, "volume": 4798498.1, "close_time": 1763063999999, "quote_volume": 3517609.61321, "trades": 24217, "taker_buy_base": 2244560.28, "taker_buy_quote": 1647718.05948 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.704, "high": 0.74, "low": 0.692, "close": 0.727, "volume": 5374727.87, "close_time": 1763078399999, "quote_volume": 3801548.97312, "trades": 26672, "taker_buy_base": 2759721.29, "taker_buy_quote": 1955671.57998 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.747, "low": 0.719, "close": 0.732, "volume": 1941647.42, "close_time": 1763092799999, "quote_volume": 1421633.6352, "trades": 10482, "taker_buy_base": 957798.33, "taker_buy_quote": 701795.55268 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.732, "high": 0.738, "low": 0.689, "close": 0.728, "volume": 4616242.51, "close_time": 1763107199999, "quote_volume": 3283797.10957, "trades": 22206, "taker_buy_base": 2371139.47, "taker_buy_quote": 1689047.95684 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.729, "high": 0.729, "low": 0.7, "close": 0.707, "volume": 1700522.26, "close_time": 1763121599999, "quote_volume": 1211453.62362, "trades": 8092, "taker_buy_base": 722730.28, "taker_buy_quote": 515166.64652 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.707, "high": 0.724, "low": 0.681, "close": 0.714, "volume": 5200271.64, "close_time": 1763135999999, "quote_volume": 3651626.63495, "trades": 24917, "taker_buy_base": 2722322.73, "taker_buy_quote": 1914255.44295 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.715, "high": 0.726, "low": 0.702, "close": 0.716, "volume": 2566163.74, "close_time": 1763150399999, "quote_volume": 1828628.77098, "trades": 10069, "taker_buy_base": 1222547.18, "taker_buy_quote": 872155.09591 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.716, "high": 0.716, "low": 0.659, "close": 0.676, "volume": 4612788.76, "close_time": 1763164799999, "quote_volume": 3181165.10661, "trades": 20081, "taker_buy_base": 2055581.49, "taker_buy_quote": 1415499.98873 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.706, "low": 0.676, "close": 0.703, "volume": 1331505.63, "close_time": 1763179199999, "quote_volume": 921312.75265, "trades": 4804, "taker_buy_base": 652422.04, "taker_buy_quote": 452211.57012 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.704, "high": 0.708, "low": 0.696, "close": 0.697, "volume": 964314.81, "close_time": 1763193599999, "quote_volume": 676695.3276, "trades": 5161, "taker_buy_base": 377229.74, "taker_buy_quote": 264876.36998 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.696, "high": 0.697, "low": 0.677, "close": 0.686, "volume": 1660542.93, "close_time": 1763207999999, "quote_volume": 1138244.99643, "trades": 7012, "taker_buy_base": 859879.13, "taker_buy_quote": 589818.16047 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.685, "high": 0.714, "low": 0.684, "close": 0.701, "volume": 1932636.53, "close_time": 1763222399999, "quote_volume": 1357745.93671, "trades": 7019, "taker_buy_base": 986109.13, "taker_buy_quote": 693440.57926 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7, "high": 0.713, "low": 0.694, "close": 0.703, "volume": 1615411.2, "close_time": 1763236799999, "quote_volume": 1137604.80268, "trades": 6046, "taker_buy_base": 885776.21, "taker_buy_quote": 624415.55481 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.704, "high": 0.704, "low": 0.687, "close": 0.693, "volume": 1674543.82, "close_time": 1763251199999, "quote_volume": 1164553.36827, "trades": 7858, "taker_buy_base": 610314.38, "taker_buy_quote": 423838.98928 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.699, "low": 0.674, "close": 0.693, "volume": 1573458.42, "close_time": 1763265599999, "quote_volume": 1080658.26273, "trades": 13500, "taker_buy_base": 632381.65, "taker_buy_quote": 433717.15462 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.694, "high": 0.698, "low": 0.685, "close": 0.696, "volume": 1334219.87, "close_time": 1763279999999, "quote_volume": 923241.93873, "trades": 11686, "taker_buy_base": 561685.85, "taker_buy_quote": 388902.75698 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.696, "high": 0.7, "low": 0.672, "close": 0.676, "volume": 1883879.44, "close_time": 1763294399999, "quote_volume": 1300618.37929, "trades": 8429, "taker_buy_base": 986448.03, "taker_buy_quote": 682031.89051 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.676, "high": 0.684, "low": 0.657, "close": 0.659, "volume": 3250066.66, "close_time": 1763308799999, "quote_volume": 2188937.60193, "trades": 10107, "taker_buy_base": 1417216.11, "taker_buy_quote": 955247.49507 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.659, "high": 0.671, "low": 0.642, "close": 0.663, "volume": 3480664.6, "close_time": 1763323199999, "quote_volume": 2287781.98242, "trades": 11452, "taker_buy_base": 1557607.57, "taker_buy_quote": 1024942.45297 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.685, "low": 0.653, "close": 0.678, "volume": 1837538.78, "close_time": 1763337599999, "quote_volume": 1225044.45467, "trades": 7068, "taker_buy_base": 908138.86, "taker_buy_quote": 606435.07307 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.678, "high": 0.686, "low": 0.668, "close": 0.678, "volume": 1487238.62, "close_time": 1763351999999, "quote_volume": 1007065.70088, "trades": 4693, "taker_buy_base": 803494.85, "taker_buy_quote": 544274.33726 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.679, "high": 0.684, "low": 0.671, "close": 0.682, "volume": 1110231.03, "close_time": 1763366399999, "quote_volume": 754308.88286, "trades": 4394, "taker_buy_base": 637349.08, "taker_buy_quote": 433670.32546 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.683, "high": 0.687, "low": 0.674, "close": 0.681, "volume": 1121015.12, "close_time": 1763380799999, "quote_volume": 761964.89511, "trades": 3619, "taker_buy_base": 470194.95, "taker_buy_quote": 319893.82775 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.681, "high": 0.688, "low": 0.643, "close": 0.645, "volume": 3619744.53, "close_time": 1763395199999, "quote_volume": 2413834.4257, "trades": 15983, "taker_buy_base": 1778052.23, "taker_buy_quote": 1185325.81449 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.646, "high": 0.66, "low": 0.626, "close": 0.631, "volume": 4453693.59, "close_time": 1763409599999, "quote_volume": 2844746.97655, "trades": 18622, "taker_buy_base": 2186609.33, "taker_buy_quote": 1396532.36958 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.631, "high": 0.637, "low": 0.622, "close": 0.632, "volume": 2200337.0, "close_time": 1763423999999, "quote_volume": 1386383.1093, "trades": 8951, "taker_buy_base": 1190738.62, "taker_buy_quote": 751284.54921 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.632, "high": 0.655, "low": 0.617, "close": 0.651, "volume": 3058286.02, "close_time": 1763438399999, "quote_volume": 1954558.60139, "trades": 13486, "taker_buy_base": 1321263.26, "taker_buy_quote": 844883.52329 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.651, "high": 0.663, "low": 0.642, "close": 0.647, "volume": 2102974.62, "close_time": 1763452799999, "quote_volume": 1366606.28244, "trades": 10786, "taker_buy_base": 991928.97, "taker_buy_quote": 645728.18202 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.647, "high": 0.66, "low": 0.647, "close": 0.652, "volume": 1305173.98, "close_time": 1763467199999, "quote_volume": 854832.6335, "trades": 6420, "taker_buy_base": 697560.22, "taker_buy_quote": 456867.38326 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.652, "high": 0.687, "low": 0.644, "close": 0.685, "volume": 3986556.75, "close_time": 1763481599999, "quote_volume": 2667401.94332, "trades": 22378, "taker_buy_base": 2356849.76, "taker_buy_quote": 1579966.40809 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.685, "high": 0.687, "low": 0.673, "close": 0.677, "volume": 2758756.64, "close_time": 1763495999999, "quote_volume": 1876116.64262, "trades": 15713, "taker_buy_base": 1378895.0, "taker_buy_quote": 938985.26673 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.676, "high": 0.68, "low": 0.667, "close": 0.677, "volume": 1008893.25, "close_time": 1763510399999, "quote_volume": 679733.4918, "trades": 4862, "taker_buy_base": 477085.35, "taker_buy_quote": 321720.28094 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.677, "high": 0.68, "low": 0.662, "close": 0.663, "volume": 1322314.89, "close_time": 1763524799999, "quote_volume": 889489.82396, "trades": 4785, "taker_buy_base": 607131.89, "taker_buy_quote": 408800.6654 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.663, "high": 0.663, "low": 0.638, "close": 0.655, "volume": 2278648.96, "close_time": 1763539199999, "quote_volume": 1480840.76545, "trades": 12280, "taker_buy_base": 874979.53, "taker_buy_quote": 569197.04101 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.654, "high": 0.662, "low": 0.644, "close": 0.657, "volume": 1582025.75, "close_time": 1763553599999, "quote_volume": 1033556.82717, "trades": 6920, "taker_buy_base": 915066.52, "taker_buy_quote": 598772.37616 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.656, "high": 0.666, "low": 0.634, "close": 0.637, "volume": 3692392.8, "close_time": 1763567999999, "quote_volume": 2401314.94762, "trades": 14554, "taker_buy_base": 1884413.88, "taker_buy_quote": 1228053.00157 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.637, "high": 0.643, "low": 0.613, "close": 0.621, "volume": 4277180.72, "close_time": 1763582399999, "quote_volume": 2675394.29334, "trades": 17489, "taker_buy_base": 2222920.44, "taker_buy_quote": 1390783.31941 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.62, "high": 0.658, "low": 0.618, "close": 0.658, "volume": 2513933.42, "close_time": 1763596799999, "quote_volume": 1612018.58999, "trades": 9754, "taker_buy_base": 1448896.72, "taker_buy_quote": 930012.51172 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.668, "low": 0.652, "close": 0.664, "volume": 1146905.67, "close_time": 1763611199999, "quote_volume": 759183.67614, "trades": 5475, "taker_buy_base": 639833.22, "taker_buy_quote": 423783.76729 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.663, "high": 0.671, "low": 0.659, "close": 0.668, "volume": 1511252.82, "close_time": 1763625599999, "quote_volume": 1004572.72736, "trades": 9568, "taker_buy_base": 596345.1, "taker_buy_quote": 396550.959 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.669, "high": 0.669, "low": 0.655, "close": 0.661, "volume": 1898496.46, "close_time": 1763639999999, "quote_volume": 1255467.69373, "trades": 8943, "taker_buy_base": 912096.28, "taker_buy_quote": 603351.98707 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.661, "high": 0.681, "low": 0.659, "close": 0.66, "volume": 5304280.78, "close_time": 1763654399999, "quote_volume": 3554388.65606, "trades": 17483, "taker_buy_base": 2633689.72, "taker_buy_quote": 1765819.8603 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.66, "high": 0.661, "low": 0.609, "close": 0.627, "volume": 6519042.28, "close_time": 1763668799999, "quote_volume": 4112724.70756, "trades": 28273, "taker_buy_base": 3114755.62, "taker_buy_quote": 1965752.16126 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.627, "high": 0.645, "low": 0.617, "close": 0.625, "volume": 2594886.29, "close_time": 1763683199999, "quote_volume": 1634945.42133, "trades": 8936, "taker_buy_base": 1264124.88, "taker_buy_quote": 797301.10309 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.625, "high": 0.639, "low": 0.612, "close": 0.62, "volume": 2292559.55, "close_time": 1763697599999, "quote_volume": 1434745.45718, "trades": 11845, "taker_buy_base": 1058729.02, "taker_buy_quote": 662613.04411 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.62, "high": 0.624, "low": 0.51, "close": 0.578, "volume": 9569614.5, "close_time": 1763711999999, "quote_volume": 5509146.00523, "trades": 31391, "taker_buy_base": 4812718.86, "taker_buy_quote": 2757238.50704 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.578, "high": 0.585, "low": 0.555, "close": 0.557, "volume": 5308357.64, "close_time": 1763726399999, "quote_volume": 3028083.019, "trades": 22428, "taker_buy_base": 2705536.98, "taker_buy_quote": 1544069.59311 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.557, "high": 0.589, "low": 0.544, "close": 0.575, "volume": 5985325.8, "close_time": 1763740799999, "quote_volume": 3430924.19423, "trades": 24266, "taker_buy_base": 3150533.92, "taker_buy_quote": 1806460.4284 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.575, "high": 0.6, "low": 0.568, "close": 0.586, "volume": 3833615.15, "close_time": 1763755199999, "quote_volume": 2241171.46968, "trades": 13607, "taker_buy_base": 2007360.21, "taker_buy_quote": 1174124.2742 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.586, "high": 0.59, "low": 0.563, "close": 0.582, "volume": 1889756.72, "close_time": 1763769599999, "quote_volume": 1092979.97622, "trades": 6603, "taker_buy_base": 773411.28, "taker_buy_quote": 447554.29511 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.586, "low": 0.57, "close": 0.571, "volume": 973348.0, "close_time": 1763783999999, "quote_volume": 562548.75638, "trades": 4074, "taker_buy_base": 507875.18, "taker_buy_quote": 293685.41023 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.571, "high": 0.572, "low": 0.554, "close": 0.568, "volume": 1993191.88, "close_time": 1763798399999, "quote_volume": 1124331.03121, "trades": 7400, "taker_buy_base": 931063.73, "taker_buy_quote": 524771.41645 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.568, "high": 0.568, "low": 0.555, "close": 0.564, "volume": 1720764.81, "close_time": 1763812799999, "quote_volume": 964667.95593, "trades": 6763, "taker_buy_base": 870250.5, "taker_buy_quote": 487924.2095 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.564, "high": 0.566, "low": 0.55, "close": 0.555, "volume": 1826673.12, "close_time": 1763827199999, "quote_volume": 1018379.89379, "trades": 5337, "taker_buy_base": 864838.97, "taker_buy_quote": 482235.79081 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.555, "high": 0.563, "low": 0.554, "close": 0.557, "volume": 1439310.37, "close_time": 1763841599999, "quote_volume": 804477.83275, "trades": 4378, "taker_buy_base": 702416.39, "taker_buy_quote": 392802.60496 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.557, "high": 0.568, "low": 0.549, "close": 0.552, "volume": 1392388.4, "close_time": 1763855999999, "quote_volume": 773184.26847, "trades": 7023, "taker_buy_base": 577246.18, "taker_buy_quote": 321004.92258 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.562, "low": 0.543, "close": 0.552, "volume": 1630450.03, "close_time": 1763870399999, "quote_volume": 902664.20306, "trades": 5839, "taker_buy_base": 900440.91, "taker_buy_quote": 498545.55067 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.553, "high": 0.562, "low": 0.547, "close": 0.552, "volume": 2551106.74, "close_time": 1763884799999, "quote_volume": 1415466.18706, "trades": 7559, "taker_buy_base": 1330836.55, "taker_buy_quote": 738673.72592 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.552, "high": 0.559, "low": 0.548, "close": 0.554, "volume": 1572047.13, "close_time": 1763899199999, "quote_volume": 869779.97599, "trades": 5075, "taker_buy_base": 786314.18, "taker_buy_quote": 435379.20661 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.554, "high": 0.563, "low": 0.55, "close": 0.559, "volume": 2362422.8, "close_time": 1763913599999, "quote_volume": 1314604.14442, "trades": 5864, "taker_buy_base": 1246130.81, "taker_buy_quote": 693566.92397 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.558, "high": 0.561, "low": 0.549, "close": 0.557, "volume": 2012067.11, "close_time": 1763927999999, "quote_volume": 1115976.86717, "trades": 4447, "taker_buy_base": 1030460.63, "taker_buy_quote": 571683.93353 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.557, "high": 0.559, "low": 0.545, "close": 0.546, "volume": 1591884.48, "close_time": 1763942399999, "quote_volume": 879326.62298, "trades": 3742, "taker_buy_base": 825854.73, "taker_buy_quote": 456138.98755 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.546, "high": 0.569, "low": 0.537, "close": 0.565, "volume": 2445406.31, "close_time": 1763956799999, "quote_volume": 1356165.04878, "trades": 7644, "taker_buy_base": 1211523.86, "taker_buy_quote": 672368.25674 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.565, "high": 0.572, "low": 0.552, "close": 0.554, "volume": 2565958.88, "close_time": 1763971199999, "quote_volume": 1439029.23508, "trades": 8766, "taker_buy_base": 1254364.65, "taker_buy_quote": 703609.00843 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.554, "high": 0.555, "low": 0.54, "close": 0.552, "volume": 2339411.97, "close_time": 1763985599999, "quote_volume": 1280727.40235, "trades": 5931, "taker_buy_base": 1143211.91, "taker_buy_quote": 626069.50464 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.551, "high": 0.578, "low": 0.548, "close": 0.574, "volume": 3839992.43, "close_time": 1763999999999, "quote_volume": 2153347.77004, "trades": 10963, "taker_buy_base": 1970388.14, "taker_buy_quote": 1106164.01905 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.574, "high": 0.611, "low": 0.573, "close": 0.596, "volume": 5303827.17, "close_time": 1764014399999, "quote_volume": 3155355.32976, "trades": 16067, "taker_buy_base": 2659468.72, "taker_buy_quote": 1581204.45416 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.597, "high": 0.602, "low": 0.59, "close": 0.594, "volume": 2493514.38, "close_time": 1764028799999, "quote_volume": 1490063.38771, "trades": 9442, "taker_buy_base": 1140115.33, "taker_buy_quote": 681572.05903 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.594, "high": 0.597, "low": 0.583, "close": 0.591, "volume": 1482526.49, "close_time": 1764043199999, "quote_volume": 875070.67745, "trades": 4451, "taker_buy_base": 609240.32, "taker_buy_quote": 360158.56423 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.591, "high": 0.597, "low": 0.579, "close": 0.579, "volume": 1294366.08, "close_time": 1764057599999, "quote_volume": 760661.54348, "trades": 4614, "taker_buy_base": 559928.62, "taker_buy_quote": 329889.11544 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.58, "high": 0.585, "low": 0.574, "close": 0.579, "volume": 1448741.56, "close_time": 1764071999999, "quote_volume": 840389.40218, "trades": 6488, "taker_buy_base": 663409.43, "taker_buy_quote": 384976.22958 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.579, "high": 0.589, "low": 0.568, "close": 0.58, "volume": 2675836.62, "close_time": 1764086399999, "quote_volume": 1550712.25271, "trades": 10226, "taker_buy_base": 1204781.23, "taker_buy_quote": 698795.02783 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.58, "high": 0.597, "low": 0.576, "close": 0.586, "volume": 2482256.42, "close_time": 1764100799999, "quote_volume": 1456881.34316, "trades": 10060, "taker_buy_base": 1263632.14, "taker_buy_quote": 742234.06471 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.586, "high": 0.609, "low": 0.584, "close": 0.603, "volume": 1541510.03, "close_time": 1764115199999, "quote_volume": 918600.40544, "trades": 6508, "taker_buy_base": 792237.3, "taker_buy_quote": 472611.45381 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.603, "high": 0.605, "low": 0.596, "close": 0.599, "volume": 918388.26, "close_time": 1764129599999, "quote_volume": 551037.20585, "trades": 3026, "taker_buy_base": 429552.08, "taker_buy_quote": 257765.27098 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.599, "high": 0.616, "low": 0.598, "close": 0.616, "volume": 2218619.6, "close_time": 1764143999999, "quote_volume": 1351199.51228, "trades": 7480, "taker_buy_base": 1153951.59, "taker_buy_quote": 702999.06306 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.615, "high": 0.615, "low": 0.595, "close": 0.595, "volume": 2346649.29, "close_time": 1764158399999, "quote_volume": 1413552.19111, "trades": 5865, "taker_buy_base": 953151.78, "taker_buy_quote": 574785.62898 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.595, "high": 0.598, "low": 0.58, "close": 0.585, "volume": 2382720.16, "close_time": 1764172799999, "quote_volume": 1405976.19521, "trades": 8143, "taker_buy_base": 1136053.55, "taker_buy_quote": 671192.49066 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.586, "high": 0.633, "low": 0.585, "close": 0.624, "volume": 4067289.44, "close_time": 1764187199999, "quote_volume": 2498135.02576, "trades": 12431, "taker_buy_base": 2266539.32, "taker_buy_quote": 1391330.04619 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.624, "high": 0.628, "low": 0.612, "close": 0.617, "volume": 1386304.02, "close_time": 1764201599999, "quote_volume": 859435.4855, "trades": 5006, "taker_buy_base": 677672.2, "taker_buy_quote": 420350.38485 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.616, "high": 0.621, "low": 0.605, "close": 0.606, "volume": 1151960.34, "close_time": 1764215999999, "quote_volume": 706143.96586, "trades": 4517, "taker_buy_base": 531301.8, "taker_buy_quote": 325854.98747 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.606, "high": 0.612, "low": 0.604, "close": 0.609, "volume": 1081975.67, "close_time": 1764230399999, "quote_volume": 657831.93124, "trades": 2991, "taker_buy_base": 493267.71, "taker_buy_quote": 300146.07336 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.609, "high": 0.624, "low": 0.605, "close": 0.617, "volume": 1550624.64, "close_time": 1764244799999, "quote_volume": 954424.75967, "trades": 5370, "taker_buy_base": 875211.43, "taker_buy_quote": 539234.95151 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.617, "high": 0.636, "low": 0.608, "close": 0.634, "volume": 2250957.36, "close_time": 1764259199999, "quote_volume": 1403701.48467, "trades": 8203, "taker_buy_base": 1092910.57, "taker_buy_quote": 682494.93205 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.634, "high": 0.655, "low": 0.63, "close": 0.639, "volume": 2633733.52, "close_time": 1764273599999, "quote_volume": 1692969.35041, "trades": 9404, "taker_buy_base": 1301480.01, "taker_buy_quote": 836859.92211 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.64, "high": 0.646, "low": 0.625, "close": 0.626, "volume": 1198732.68, "close_time": 1764287999999, "quote_volume": 764089.55028, "trades": 4178, "taker_buy_base": 566732.59, "taker_buy_quote": 362075.36336 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.63, "low": 0.61, "close": 0.616, "volume": 1858053.34, "close_time": 1764302399999, "quote_volume": 1152981.79001, "trades": 5160, "taker_buy_base": 870646.26, "taker_buy_quote": 540874.86806 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.616, "high": 0.621, "low": 0.613, "close": 0.619, "volume": 919666.28, "close_time": 1764316799999, "quote_volume": 567563.95575, "trades": 2855, "taker_buy_base": 505989.12, "taker_buy_quote": 312401.03725 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.62, "high": 0.647, "low": 0.619, "close": 0.626, "volume": 1949184.7, "close_time": 1764331199999, "quote_volume": 1238367.8367, "trades": 7968, "taker_buy_base": 940413.24, "taker_buy_quote": 597123.58633 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.626, "high": 0.645, "low": 0.621, "close": 0.635, "volume": 1478491.91, "close_time": 1764345599999, "quote_volume": 937740.83775, "trades": 5300, "taker_buy_base": 750479.78, "taker_buy_quote": 475838.0187 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.635, "high": 0.635, "low": 0.609, "close": 0.617, "volume": 2306491.1, "close_time": 1764359999999, "quote_volume": 1424175.17245, "trades": 6330, "taker_buy_base": 859482.52, "taker_buy_quote": 531248.27051 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.617, "high": 0.617, "low": 0.605, "close": 0.609, "volume": 1281435.07, "close_time": 1764374399999, "quote_volume": 782593.37174, "trades": 4470, "taker_buy_base": 670836.14, "taker_buy_quote": 409571.49972 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.619, "low": 0.608, "close": 0.611, "volume": 446615.05, "close_time": 1764388799999, "quote_volume": 273773.34967, "trades": 2095, "taker_buy_base": 232254.61, "taker_buy_quote": 142453.32009 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.612, "high": 0.617, "low": 0.604, "close": 0.608, "volume": 1189917.64, "close_time": 1764403199999, "quote_volume": 725895.86129, "trades": 3322, "taker_buy_base": 509706.88, "taker_buy_quote": 311264.03235 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.608, "high": 0.611, "low": 0.603, "close": 0.607, "volume": 936771.8, "close_time": 1764417599999, "quote_volume": 568076.60513, "trades": 3119, "taker_buy_base": 322629.4, "taker_buy_quote": 195775.61295 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.607, "high": 0.608, "low": 0.595, "close": 0.599, "volume": 1168335.31, "close_time": 1764431999999, "quote_volume": 700914.3686, "trades": 5238, "taker_buy_base": 507400.5, "taker_buy_quote": 304612.33888 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.599, "high": 0.6, "low": 0.587, "close": 0.593, "volume": 1441655.28, "close_time": 1764446399999, "quote_volume": 853297.74819, "trades": 5413, "taker_buy_base": 619344.53, "taker_buy_quote": 366471.78385 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.594, "high": 0.598, "low": 0.591, "close": 0.594, "volume": 455630.94, "close_time": 1764460799999, "quote_volume": 270887.70008, "trades": 1879, "taker_buy_base": 239933.15, "taker_buy_quote": 142681.25934 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.593, "high": 0.597, "low": 0.584, "close": 0.591, "volume": 1049970.96, "close_time": 1764475199999, "quote_volume": 620384.95967, "trades": 3139, "taker_buy_base": 553408.92, "taker_buy_quote": 326930.81795 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.591, "high": 0.594, "low": 0.585, "close": 0.592, "volume": 738977.26, "close_time": 1764489599999, "quote_volume": 436071.92411, "trades": 2574, "taker_buy_base": 390183.14, "taker_buy_quote": 230258.53198 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.592, "high": 0.597, "low": 0.589, "close": 0.59, "volume": 964916.99, "close_time": 1764503999999, "quote_volume": 572192.35426, "trades": 2647, "taker_buy_base": 510615.82, "taker_buy_quote": 302992.24816 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.59, "high": 0.603, "low": 0.587, "close": 0.589, "volume": 1144242.19, "close_time": 1764518399999, "quote_volume": 679509.17057, "trades": 3812, "taker_buy_base": 598778.13, "taker_buy_quote": 355617.07591 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.589, "high": 0.599, "low": 0.586, "close": 0.587, "volume": 1703085.62, "close_time": 1764532799999, "quote_volume": 1009624.20312, "trades": 4360, "taker_buy_base": 766109.32, "taker_buy_quote": 454466.43176 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.587, "high": 0.591, "low": 0.567, "close": 0.568, "volume": 1741128.21, "close_time": 1764547199999, "quote_volume": 1009911.26269, "trades": 4168, "taker_buy_base": 653003.89, "taker_buy_quote": 378463.92015 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.568, "high": 0.57, "low": 0.517, "close": 0.518, "volume": 4936981.48, "close_time": 1764561599999, "quote_volume": 2646201.80963, "trades": 16807, "taker_buy_base": 2122217.2, "taker_buy_quote": 1137700.0492 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.517, "high": 0.521, "low": 0.512, "close": 0.516, "volume": 2229678.21, "close_time": 1764575999999, "quote_volume": 1149823.84861, "trades": 7187, "taker_buy_base": 1311454.08, "taker_buy_quote": 676720.29337 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.516, "high": 0.52, "low": 0.504, "close": 0.508, "volume": 2527331.59, "close_time": 1764590399999, "quote_volume": 1294896.61352, "trades": 6106, "taker_buy_base": 1226935.3, "taker_buy_quote": 628791.60536 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.509, "high": 0.512, "low": 0.492, "close": 0.501, "volume": 4312191.03, "close_time": 1764604799999, "quote_volume": 2168242.16846, "trades": 10828, "taker_buy_base": 2165600.11, "taker_buy_quote": 1089611.26823 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.501, "high": 0.508, "low": 0.489, "close": 0.504, "volume": 2765012.38, "close_time": 1764619199999, "quote_volume": 1382408.05646, "trades": 6664, "taker_buy_base": 1406367.03, "taker_buy_quote": 703843.73828 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.505, "high": 0.511, "low": 0.502, "close": 0.509, "volume": 1773094.64, "close_time": 1764633599999, "quote_volume": 898854.78417, "trades": 3902, "taker_buy_base": 998487.76, "taker_buy_quote": 506286.5969 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.513, "low": 0.499, "close": 0.503, "volume": 1291739.81, "close_time": 1764647999999, "quote_volume": 653463.661, "trades": 3198, "taker_buy_base": 599886.04, "taker_buy_quote": 303537.26775 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.504, "high": 0.506, "low": 0.501, "close": 0.505, "volume": 1216848.75, "close_time": 1764662399999, "quote_volume": 612597.47713, "trades": 2261, "taker_buy_base": 709170.16, "taker_buy_quote": 357080.44236 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.505, "high": 0.508, "low": 0.497, "close": 0.503, "volume": 1422382.4, "close_time": 1764676799999, "quote_volume": 715425.9578, "trades": 2568, "taker_buy_base": 703336.93, "taker_buy_quote": 353961.56266 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.504, "high": 0.569, "low": 0.504, "close": 0.567, "volume": 6854203.89, "close_time": 1764691199999, "quote_volume": 3656389.02633, "trades": 12517, "taker_buy_base": 3579247.31, "taker_buy_quote": 1900873.34436 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.567, "high": 0.577, "low": 0.549, "close": 0.549, "volume": 4283806.6, "close_time": 1764705599999, "quote_volume": 2411851.38136, "trades": 12203, "taker_buy_base": 1964727.0, "taker_buy_quote": 1106072.79052 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.55, "high": 0.572, "low": 0.541, "close": 0.562, "volume": 3515084.35, "close_time": 1764719999999, "quote_volume": 1945450.41224, "trades": 8697, "taker_buy_base": 1836265.8, "taker_buy_quote": 1015931.02616 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.563, "high": 0.57, "low": 0.56, "close": 0.56, "volume": 2017577.13, "close_time": 1764734399999, "quote_volume": 1137045.40499, "trades": 6131, "taker_buy_base": 930732.48, "taker_buy_quote": 524654.17968 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.56, "high": 0.584, "low": 0.56, "close": 0.576, "volume": 2579608.67, "close_time": 1764748799999, "quote_volume": 1474087.89735, "trades": 7623, "taker_buy_base": 1266808.29, "taker_buy_quote": 723791.62745 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.576, "high": 0.584, "low": 0.568, "close": 0.575, "volume": 2993708.43, "close_time": 1764763199999, "quote_volume": 1724208.23648, "trades": 8719, "taker_buy_base": 1386558.73, "taker_buy_quote": 799204.46923 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.575, "high": 0.583, "low": 0.556, "close": 0.578, "volume": 3990577.72, "close_time": 1764777599999, "quote_volume": 2278158.47631, "trades": 11918, "taker_buy_base": 1882622.94, "taker_buy_quote": 1075892.88351 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.578, "high": 0.592, "low": 0.573, "close": 0.583, "volume": 2910066.35, "close_time": 1764791999999, "quote_volume": 1694502.1433, "trades": 8802, "taker_buy_base": 1560969.44, "taker_buy_quote": 909709.66657 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.583, "high": 0.602, "low": 0.581, "close": 0.594, "volume": 2431481.84, "close_time": 1764806399999, "quote_volume": 1435662.68517, "trades": 8037, "taker_buy_base": 1318782.14, "taker_buy_quote": 778690.41425 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.594, "high": 0.604, "low": 0.586, "close": 0.587, "volume": 2011949.04, "close_time": 1764820799999, "quote_volume": 1195747.67401, "trades": 6767, "taker_buy_base": 966406.68, "taker_buy_quote": 574729.36014 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.587, "high": 0.589, "low": 0.578, "close": 0.581, "volume": 1237995.29, "close_time": 1764835199999, "quote_volume": 722318.31455, "trades": 3186, "taker_buy_base": 609033.17, "taker_buy_quote": 355655.42672 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.581, "high": 0.582, "low": 0.569, "close": 0.571, "volume": 1757773.03, "close_time": 1764849599999, "quote_volume": 1010912.14379, "trades": 5364, "taker_buy_base": 630587.52, "taker_buy_quote": 362764.73155 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.571, "high": 0.576, "low": 0.557, "close": 0.573, "volume": 2201289.01, "close_time": 1764863999999, "quote_volume": 1243871.99358, "trades": 7589, "taker_buy_base": 1058272.96, "taker_buy_quote": 598429.36606 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.572, "high": 0.576, "low": 0.551, "close": 0.564, "volume": 2421239.58, "close_time": 1764878399999, "quote_volume": 1372140.26465, "trades": 7959, "taker_buy_base": 1076013.46, "taker_buy_quote": 610281.80713 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.564, "high": 0.566, "low": 0.556, "close": 0.558, "volume": 756821.49, "close_time": 1764892799999, "quote_volume": 424197.11223, "trades": 2694, "taker_buy_base": 330657.33, "taker_buy_quote": 185406.99322 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.564, "low": 0.556, "close": 0.557, "volume": 929152.19, "close_time": 1764907199999, "quote_volume": 520132.77003, "trades": 2698, "taker_buy_base": 540761.7, "taker_buy_quote": 302845.91034 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.555, "volume": 1015315.84, "close_time": 1764921599999, "quote_volume": 563343.0802, "trades": 3295, "taker_buy_base": 550267.95, "taker_buy_quote": 305443.82676 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.554, "high": 0.555, "low": 0.539, "close": 0.539, "volume": 1483140.41, "close_time": 1764935999999, "quote_volume": 808089.82798, "trades": 4516, "taker_buy_base": 618381.39, "taker_buy_quote": 337242.2952 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.539, "high": 0.552, "low": 0.531, "close": 0.541, "volume": 2601277.84, "close_time": 1764950399999, "quote_volume": 1405995.15962, "trades": 10453, "taker_buy_base": 1413520.08, "taker_buy_quote": 764911.10424 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.541, "high": 0.542, "low": 0.509, "close": 0.516, "volume": 3717810.28, "close_time": 1764964799999, "quote_volume": 1947142.59462, "trades": 13227, "taker_buy_base": 1865315.27, "taker_buy_quote": 976667.8753 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.516, "high": 0.52, "low": 0.512, "close": 0.516, "volume": 881723.1, "close_time": 1764979199999, "quote_volume": 455003.33229, "trades": 2961, "taker_buy_base": 418528.07, "taker_buy_quote": 216077.62797 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.515, "high": 0.518, "low": 0.507, "close": 0.508, "volume": 865944.69, "close_time": 1764993599999, "quote_volume": 442435.71683, "trades": 2230, "taker_buy_base": 436642.57, "taker_buy_quote": 223147.80079 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.508, "high": 0.515, "low": 0.5, "close": 0.504, "volume": 1501662.27, "close_time": 1765007999999, "quote_volume": 759736.1006, "trades": 3145, "taker_buy_base": 855197.12, "taker_buy_quote": 432861.64663 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.504, "high": 0.505, "low": 0.498, "close": 0.503, "volume": 2039376.41, "close_time": 1765022399999, "quote_volume": 1024185.44116, "trades": 3805, "taker_buy_base": 1302373.0, "taker_buy_quote": 654220.85732 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.503, "high": 0.518, "low": 0.499, "close": 0.506, "volume": 2374171.99, "close_time": 1765036799999, "quote_volume": 1205301.40086, "trades": 3985, "taker_buy_base": 1392961.25, "taker_buy_quote": 708103.3716 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.506, "high": 0.522, "low": 0.506, "close": 0.507, "volume": 2300711.05, "close_time": 1765051199999, "quote_volume": 1180908.35266, "trades": 5892, "taker_buy_base": 1120157.37, "taker_buy_quote": 574996.2119 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.508, "high": 0.517, "low": 0.506, "close": 0.51, "volume": 1366901.1, "close_time": 1765065599999, "quote_volume": 698912.06136, "trades": 3672, "taker_buy_base": 752108.27, "taker_buy_quote": 384834.61028 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.517, "low": 0.505, "close": 0.506, "volume": 971340.88, "close_time": 1765079999999, "quote_volume": 495332.62644, "trades": 2215, "taker_buy_base": 440115.85, "taker_buy_quote": 224719.33939 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.506, "high": 0.508, "low": 0.5, "close": 0.503, "volume": 915791.23, "close_time": 1765094399999, "quote_volume": 462037.82479, "trades": 2065, "taker_buy_base": 468114.99, "taker_buy_quote": 236207.13105 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.503, "high": 0.505, "low": 0.495, "close": 0.497, "volume": 1194367.89, "close_time": 1765108799999, "quote_volume": 596477.81129, "trades": 3004, "taker_buy_base": 590540.11, "taker_buy_quote": 295120.27969 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.497, "high": 0.503, "low": 0.469, "close": 0.487, "volume": 4790555.76, "close_time": 1765123199999, "quote_volume": 2313139.13558, "trades": 12146, "taker_buy_base": 2583157.69, "taker_buy_quote": 1247340.11168 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.487, "high": 0.506, "low": 0.478, "close": 0.501, "volume": 2711784.37, "close_time": 1765137599999, "quote_volume": 1338446.66643, "trades": 8174, "taker_buy_base": 1386728.02, "taker_buy_quote": 684604.14952 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.502, "high": 0.507, "low": 0.467, "close": 0.475, "volume": 3235575.43, "close_time": 1765151999999, "quote_volume": 1559572.35704, "trades": 7724, "taker_buy_base": 1481118.25, "taker_buy_quote": 712190.50987 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.488, "low": 0.469, "close": 0.476, "volume": 2053033.76, "close_time": 1765166399999, "quote_volume": 977079.27401, "trades": 6224, "taker_buy_base": 1043873.62, "taker_buy_quote": 496927.55234 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.476, "high": 0.499, "low": 0.474, "close": 0.499, "volume": 2993751.59, "close_time": 1765180799999, "quote_volume": 1447147.22226, "trades": 9378, "taker_buy_base": 1501370.61, "taker_buy_quote": 725879.98784 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.499, "high": 0.509, "low": 0.488, "close": 0.491, "volume": 3367134.78, "close_time": 1765195199999, "quote_volume": 1677194.20072, "trades": 9039, "taker_buy_base": 1716281.98, "taker_buy_quote": 854725.65002 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.492, "high": 0.5, "low": 0.484, "close": 0.488, "volume": 3067412.15, "close_time": 1765209599999, "quote_volume": 1503368.85937, "trades": 9942, "taker_buy_base": 1417674.45, "taker_buy_quote": 695264.34507 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.489, "high": 0.499, "low": 0.478, "close": 0.481, "volume": 2554465.03, "close_time": 1765223999999, "quote_volume": 1244456.99796, "trades": 8077, "taker_buy_base": 1239674.9, "taker_buy_quote": 604286.42195 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.481, "high": 0.486, "low": 0.474, "close": 0.478, "volume": 1775274.24, "close_time": 1765238399999, "quote_volume": 854936.47479, "trades": 4768, "taker_buy_base": 853565.18, "taker_buy_quote": 411167.77437 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.482, "low": 0.469, "close": 0.476, "volume": 1749170.96, "close_time": 1765252799999, "quote_volume": 828631.77286, "trades": 3260, "taker_buy_base": 873302.99, "taker_buy_quote": 414046.65677 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.476, "high": 0.476, "low": 0.466, "close": 0.473, "volume": 1261302.18, "close_time": 1765267199999, "quote_volume": 593793.15908, "trades": 3172, "taker_buy_base": 674177.81, "taker_buy_quote": 317704.21721 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.473, "high": 0.476, "low": 0.467, "close": 0.471, "volume": 1117767.63, "close_time": 1765281599999, "quote_volume": 527042.42017, "trades": 2761, "taker_buy_base": 570097.78, "taker_buy_quote": 268911.38903 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.471, "high": 0.519, "low": 0.47, "close": 0.514, "volume": 4031018.52, "close_time": 1765295999999, "quote_volume": 1994880.4063, "trades": 11705, "taker_buy_base": 2270005.52, "taker_buy_quote": 1122552.34439 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.514, "high": 0.547, "low": 0.514, "close": 0.529, "volume": 7978953.39, "close_time": 1765310399999, "quote_volume": 4240580.56185, "trades": 31605, "taker_buy_base": 3926267.73, "taker_buy_quote": 2084406.52247 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.53, "high": 0.532, "low": 0.504, "close": 0.513, "volume": 2944394.4, "close_time": 1765324799999, "quote_volume": 1521481.433, "trades": 9843, "taker_buy_base": 1261749.72, "taker_buy_quote": 651010.42791 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.513, "low": 0.492, "close": 0.495, "volume": 2061557.04, "close_time": 1765339199999, "quote_volume": 1028347.2231, "trades": 7889, "taker_buy_base": 1005807.46, "taker_buy_quote": 501999.99925 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.5, "low": 0.486, "close": 0.491, "volume": 3233605.01, "close_time": 1765353599999, "quote_volume": 1595739.56226, "trades": 11011, "taker_buy_base": 1626456.7, "taker_buy_quote": 803501.09262 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.491, "high": 0.498, "low": 0.479, "close": 0.484, "volume": 3229651.5, "close_time": 1765367999999, "quote_volume": 1570562.66415, "trades": 10968, "taker_buy_base": 1766289.78, "taker_buy_quote": 859850.17813 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.483, "high": 0.489, "low": 0.476, "close": 0.478, "volume": 3395518.37, "close_time": 1765382399999, "quote_volume": 1638819.46596, "trades": 11247, "taker_buy_base": 1775187.47, "taker_buy_quote": 857261.86486 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.479, "high": 0.515, "low": 0.476, "close": 0.512, "volume": 8601770.77, "close_time": 1765396799999, "quote_volume": 4264752.49662, "trades": 25905, "taker_buy_base": 4502721.97, "taker_buy_quote": 2228178.54704 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.513, "high": 0.532, "low": 0.475, "close": 0.476, "volume": 6774823.04, "close_time": 1765411199999, "quote_volume": 3415932.15036, "trades": 18889, "taker_buy_base": 3068707.36, "taker_buy_quote": 1541372.42319 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.476, "low": 0.447, "close": 0.449, "volume": 3608433.21, "close_time": 1765425599999, "quote_volume": 1657282.14306, "trades": 12011, "taker_buy_base": 1618869.71, "taker_buy_quote": 744262.98997 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.449, "high": 0.461, "low": 0.447, "close": 0.455, "volume": 1756016.01, "close_time": 1765439999999, "quote_volume": 799915.47048, "trades": 5588, "taker_buy_base": 946886.34, "taker_buy_quote": 431399.60141 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.455, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 1535357.45, "close_time": 1765454399999, "quote_volume": 694938.31582, "trades": 5588, "taker_buy_base": 722825.49, "taker_buy_quote": 327229.88027 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.452, "high": 0.465, "low": 0.45, "close": 0.458, "volume": 3312833.0, "close_time": 1765468799999, "quote_volume": 1518181.6986, "trades": 10669, "taker_buy_base": 1683298.07, "taker_buy_quote": 771989.51704 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.458, "high": 0.478, "low": 0.451, "close": 0.466, "volume": 3061797.31, "close_time": 1765483199999, "quote_volume": 1423813.29339, "trades": 10260, "taker_buy_base": 1478592.58, "taker_buy_quote": 689080.79243 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.466, "high": 0.492, "low": 0.465, "close": 0.469, "volume": 3798374.07, "close_time": 1765497599999, "quote_volume": 1815772.77781, "trades": 13708, "taker_buy_base": 1849980.54, "taker_buy_quote": 885970.45837 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.469, "high": 0.472, "low": 0.461, "close": 0.47, "volume": 1148065.57, "close_time": 1765511999999, "quote_volume": 536129.36036, "trades": 3757, "taker_buy_base": 546922.49, "taker_buy_quote": 255492.05757 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.47, "high": 0.48, "low": 0.467, "close": 0.473, "volume": 1143890.71, "close_time": 1765526399999, "quote_volume": 541653.96458, "trades": 3220, "taker_buy_base": 515018.62, "taker_buy_quote": 243858.38359 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.474, "high": 0.48, "low": 0.47, "close": 0.474, "volume": 1356335.48, "close_time": 1765540799999, "quote_volume": 643729.9985, "trades": 3942, "taker_buy_base": 733787.99, "taker_buy_quote": 348479.1375 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.474, "high": 0.482, "low": 0.44, "close": 0.443, "volume": 3593707.86, "close_time": 1765555199999, "quote_volume": 1672488.17568, "trades": 10651, "taker_buy_base": 1811681.32, "taker_buy_quote": 844355.80295 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.443, "high": 0.452, "low": 0.435, "close": 0.443, "volume": 4497591.02, "close_time": 1765569599999, "quote_volume": 1992127.32099, "trades": 20783, "taker_buy_base": 2282298.08, "taker_buy_quote": 1012617.94914 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.443, "high": 0.456, "low": 0.44, "close": 0.447, "volume": 1948563.41, "close_time": 1765583999999, "quote_volume": 873376.3038, "trades": 4201, "taker_buy_base": 840336.37, "taker_buy_quote": 376418.5002 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.447, "high": 0.45, "low": 0.442, "close": 0.45, "volume": 1190351.37, "close_time": 1765598399999, "quote_volume": 530583.67447, "trades": 2731, "taker_buy_base": 549866.07, "taker_buy_quote": 245164.07286 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.45, "high": 0.456, "low": 0.445, "close": 0.455, "volume": 781600.65, "close_time": 1765612799999, "quote_volume": 351793.27584, "trades": 2278, "taker_buy_base": 438570.38, "taker_buy_quote": 197289.64884 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.455, "high": 0.458, "low": 0.45, "close": 0.452, "volume": 1009402.08, "close_time": 1765627199999, "quote_volume": 457367.23292, "trades": 2502, "taker_buy_base": 492653.22, "taker_buy_quote": 223373.94982 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.452, "high": 0.455, "low": 0.443, "close": 0.446, "volume": 1723901.76, "close_time": 1765641599999, "quote_volume": 773734.41853, "trades": 3748, "taker_buy_base": 842961.39, "taker_buy_quote": 378483.36249 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.446, "high": 0.45, "low": 0.442, "close": 0.447, "volume": 1708648.28, "close_time": 1765655999999, "quote_volume": 762474.81475, "trades": 3809, "taker_buy_base": 854493.08, "taker_buy_quote": 381282.26292 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.447, "high": 0.448, "low": 0.441, "close": 0.445, "volume": 1134130.59, "close_time": 1765670399999, "quote_volume": 504520.80202, "trades": 2507, "taker_buy_base": 442209.13, "taker_buy_quote": 196920.09907 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.446, "high": 0.449, "low": 0.444, "close": 0.444, "volume": 649111.61, "close_time": 1765684799999, "quote_volume": 289497.66455, "trades": 1505, "taker_buy_base": 290009.53, "taker_buy_quote": 129322.30565 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.445, "high": 0.446, "low": 0.438, "close": 0.441, "volume": 878458.69, "close_time": 1765699199999, "quote_volume": 387539.74432, "trades": 2425, "taker_buy_base": 444136.06, "taker_buy_quote": 195930.6145 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.442, "high": 0.443, "low": 0.43, "close": 0.437, "volume": 1612651.94, "close_time": 1765713599999, "quote_volume": 704206.06514, "trades": 3780, "taker_buy_base": 626962.95, "taker_buy_quote": 273769.50051 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.437, "high": 0.44, "low": 0.424, "close": 0.428, "volume": 2178458.98, "close_time": 1765727999999, "quote_volume": 939663.15208, "trades": 4869, "taker_buy_base": 936879.65, "taker_buy_quote": 404760.91536 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.428, "high": 0.433, "low": 0.421, "close": 0.424, "volume": 1772075.14, "close_time": 1765742399999, "quote_volume": 756082.2754, "trades": 4519, "taker_buy_base": 706616.44, "taker_buy_quote": 301471.61733 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.424, "high": 0.427, "low": 0.415, "close": 0.421, "volume": 2036155.82, "close_time": 1765756799999, "quote_volume": 857328.65671, "trades": 5115, "taker_buy_base": 914289.37, "taker_buy_quote": 385418.0622 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.438, "low": 0.42, "close": 0.431, "volume": 1589777.51, "close_time": 1765771199999, "quote_volume": 682115.69095, "trades": 4797, "taker_buy_base": 874341.63, "taker_buy_quote": 375233.44857 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.432, "high": 0.449, "low": 0.432, "close": 0.438, "volume": 2187399.16, "close_time": 1765785599999, "quote_volume": 965661.86307, "trades": 4289, "taker_buy_base": 1252370.91, "taker_buy_quote": 553223.11359 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.438, "high": 0.442, "low": 0.435, "close": 0.439, "volume": 1204932.67, "close_time": 1765799999999, "quote_volume": 528434.17404, "trades": 2702, "taker_buy_base": 640434.29, "taker_buy_quote": 280920.49467 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.439, "high": 0.442, "low": 0.41, "close": 0.414, "volume": 3809307.56, "close_time": 1765814399999, "quote_volume": 1619872.01557, "trades": 10449, "taker_buy_base": 1694142.3, "taker_buy_quote": 721501.41605 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.413, "high": 0.415, "low": 0.397, "close": 0.41, "volume": 3907791.3, "close_time": 1765828799999, "quote_volume": 1587724.63661, "trades": 8874, "taker_buy_base": 1947243.55, "taker_buy_quote": 792532.18565 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.409, "high": 0.411, "low": 0.403, "close": 0.409, "volume": 1918664.9, "close_time": 1765843199999, "quote_volume": 781991.29978, "trades": 4539, "taker_buy_base": 1044371.21, "taker_buy_quote": 425772.9857 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.411, "low": 0.401, "close": 0.407, "volume": 1436958.19, "close_time": 1765857599999, "quote_volume": 583292.82877, "trades": 3259, "taker_buy_base": 708790.49, "taker_buy_quote": 287710.6785 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.407, "high": 0.411, "low": 0.4, "close": 0.405, "volume": 1550472.59, "close_time": 1765871999999, "quote_volume": 630041.58269, "trades": 3134, "taker_buy_base": 782805.46, "taker_buy_quote": 318147.44999 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.405, "high": 0.421, "low": 0.405, "close": 0.419, "volume": 1840314.11, "close_time": 1765886399999, "quote_volume": 759568.94267, "trades": 3856, "taker_buy_base": 917451.18, "taker_buy_quote": 378633.27717 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.419, "high": 0.427, "low": 0.412, "close": 0.425, "volume": 3777310.12, "close_time": 1765900799999, "quote_volume": 1585547.66425, "trades": 12210, "taker_buy_base": 1845964.56, "taker_buy_quote": 775405.39501 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.425, "high": 0.427, "low": 0.41, "close": 0.417, "volume": 2030538.52, "close_time": 1765915199999, "quote_volume": 845817.30573, "trades": 6738, "taker_buy_base": 992675.9, "taker_buy_quote": 413459.85247 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.417, "high": 0.419, "low": 0.401, "close": 0.406, "volume": 3402686.52, "close_time": 1765929599999, "quote_volume": 1393655.52785, "trades": 16085, "taker_buy_base": 1105253.86, "taker_buy_quote": 453013.16807 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.407, "high": 0.408, "low": 0.402, "close": 0.405, "volume": 1438142.43, "close_time": 1765943999999, "quote_volume": 581679.71926, "trades": 2999, "taker_buy_base": 751711.18, "taker_buy_quote": 303992.58751 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.404, "high": 0.41, "low": 0.4, "close": 0.409, "volume": 1481392.08, "close_time": 1765958399999, "quote_volume": 600063.75893, "trades": 3311, "taker_buy_base": 731969.72, "taker_buy_quote": 296668.94304 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.408, "high": 0.409, "low": 0.399, "close": 0.405, "volume": 1220979.59, "close_time": 1765972799999, "quote_volume": 493070.75823, "trades": 2923, "taker_buy_base": 594912.05, "taker_buy_quote": 240308.3185 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.405, "high": 0.422, "low": 0.395, "close": 0.401, "volume": 4949695.3, "close_time": 1765987199999, "quote_volume": 2014501.21183, "trades": 11269, "taker_buy_base": 2365522.12, "taker_buy_quote": 963762.66772 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.401, "high": 0.405, "low": 0.376, "close": 0.386, "volume": 6001691.09, "close_time": 1766001599999, "quote_volume": 2326590.39204, "trades": 15308, "taker_buy_base": 3046167.97, "taker_buy_quote": 1180048.3945 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.386, "high": 0.391, "low": 0.379, "close": 0.384, "volume": 1805587.27, "close_time": 1766015999999, "quote_volume": 694368.58847, "trades": 3162, "taker_buy_base": 904742.26, "taker_buy_quote": 348122.85208 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.384, "high": 0.387, "low": 0.379, "close": 0.38, "volume": 1110341.8, "close_time": 1766030399999, "quote_volume": 425219.71204, "trades": 2344, "taker_buy_base": 563088.68, "taker_buy_quote": 215766.81538 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.38, "high": 0.383, "low": 0.375, "close": 0.381, "volume": 1791206.93, "close_time": 1766044799999, "quote_volume": 680038.46148, "trades": 2715, "taker_buy_base": 843191.48, "taker_buy_quote": 320035.94839 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.381, "high": 0.387, "low": 0.38, "close": 0.383, "volume": 1637366.83, "close_time": 1766059199999, "quote_volume": 626651.27787, "trades": 3431, "taker_buy_base": 857249.96, "taker_buy_quote": 328247.4734 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.383, "high": 0.412, "low": 0.381, "close": 0.409, "volume": 7698181.0, "close_time": 1766073599999, "quote_volume": 3074424.95449, "trades": 12963, "taker_buy_base": 3939507.98, "taker_buy_quote": 1573289.98587 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.41, "high": 0.41, "low": 0.36, "close": 0.361, "volume": 7879437.31, "close_time": 1766087999999, "quote_volume": 3007638.9663, "trades": 12982, "taker_buy_base": 3635396.16, "taker_buy_quote": 1389946.48756 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.361, "high": 0.378, "low": 0.361, "close": 0.371, "volume": 3282274.49, "close_time": 1766102399999, "quote_volume": 1217789.84533, "trades": 4841, "taker_buy_base": 1852220.21, "taker_buy_quote": 687122.56279 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.391, "low": 0.367, "close": 0.389, "volume": 4225128.9, "close_time": 1766116799999, "quote_volume": 1599899.00364, "trades": 6138, "taker_buy_base": 2512822.14, "taker_buy_quote": 951566.79513 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.39, "high": 0.399, "low": 0.386, "close": 0.392, "volume": 3208584.1, "close_time": 1766131199999, "quote_volume": 1256918.67786, "trades": 4490, "taker_buy_base": 1641583.47, "taker_buy_quote": 643536.13007 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.393, "high": 0.395, "low": 0.386, "close": 0.389, "volume": 1974097.05, "close_time": 1766145599999, "quote_volume": 770867.04448, "trades": 3072, "taker_buy_base": 1013579.81, "taker_buy_quote": 396167.64537 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.39, "high": 0.402, "low": 0.386, "close": 0.394, "volume": 4393742.34, "close_time": 1766159999999, "quote_volume": 1725980.24128, "trades": 7365, "taker_buy_base": 2186311.16, "taker_buy_quote": 859264.57565 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.395, "high": 0.405, "low": 0.392, "close": 0.4, "volume": 7180790.04, "close_time": 1766174399999, "quote_volume": 2862666.38204, "trades": 13635, "taker_buy_base": 3393419.97, "taker_buy_quote": 1353709.86282 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4, "high": 0.403, "low": 0.395, "close": 0.399, "volume": 2418136.91, "close_time": 1766188799999, "quote_volume": 966164.56042, "trades": 3908, "taker_buy_base": 1235187.0, "taker_buy_quote": 493756.27389 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 837491.99, "close_time": 1766203199999, "quote_volume": 333245.00273, "trades": 1453, "taker_buy_base": 431487.37, "taker_buy_quote": 171746.42898 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.397, "high": 0.403, "low": 0.394, "close": 0.401, "volume": 1420151.31, "close_time": 1766217599999, "quote_volume": 563799.89402, "trades": 2108, "taker_buy_base": 685553.79, "taker_buy_quote": 272066.70901 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.402, "high": 0.405, "low": 0.397, "close": 0.402, "volume": 1897264.99, "close_time": 1766231999999, "quote_volume": 762247.63162, "trades": 1773, "taker_buy_base": 954441.73, "taker_buy_quote": 383958.61888 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.401, "high": 0.403, "low": 0.395, "close": 0.401, "volume": 1970416.72, "close_time": 1766246399999, "quote_volume": 785225.94903, "trades": 2121, "taker_buy_base": 852099.45, "taker_buy_quote": 339782.81842 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.401, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 1247775.21, "close_time": 1766260799999, "quote_volume": 499843.8942, "trades": 1486, "taker_buy_base": 638985.54, "taker_buy_quote": 256130.21001 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 1235460.01, "close_time": 1766275199999, "quote_volume": 495235.93118, "trades": 1383, "taker_buy_base": 585980.37, "taker_buy_quote": 234986.91219 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.393, "close": 0.394, "volume": 1668556.33, "close_time": 1766289599999, "quote_volume": 660891.35265, "trades": 1958, "taker_buy_base": 793560.2, "taker_buy_quote": 314149.13598 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.395, "high": 0.399, "low": 0.393, "close": 0.397, "volume": 1201513.58, "close_time": 1766303999999, "quote_volume": 475981.12757, "trades": 1334, "taker_buy_base": 613837.37, "taker_buy_quote": 243372.81235 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.397, "high": 0.401, "low": 0.394, "close": 0.394, "volume": 2518545.4, "close_time": 1766318399999, "quote_volume": 1002754.7375, "trades": 3198, "taker_buy_base": 1300116.6, "taker_buy_quote": 517793.4024 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.394, "high": 0.398, "low": 0.381, "close": 0.384, "volume": 4753428.44, "close_time": 1766332799999, "quote_volume": 1838303.85082, "trades": 8174, "taker_buy_base": 2253277.27, "taker_buy_quote": 872338.53102 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.383, "high": 0.39, "low": 0.382, "close": 0.388, "volume": 1529162.52, "close_time": 1766347199999, "quote_volume": 589321.50819, "trades": 2542, "taker_buy_base": 865358.22, "taker_buy_quote": 333508.88365 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.389, "high": 0.397, "low": 0.384, "close": 0.394, "volume": 1218529.58, "close_time": 1766361599999, "quote_volume": 475677.54356, "trades": 1958, "taker_buy_base": 664421.62, "taker_buy_quote": 259585.46131 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.395, "high": 0.405, "low": 0.389, "close": 0.395, "volume": 2960205.46, "close_time": 1766375999999, "quote_volume": 1174015.84746, "trades": 6385, "taker_buy_base": 1536191.18, "taker_buy_quote": 609676.33566 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.395, "high": 0.403, "low": 0.395, "close": 0.402, "volume": 1209937.28, "close_time": 1766390399999, "quote_volume": 482876.28137, "trades": 2857, "taker_buy_base": 674296.44, "taker_buy_quote": 269096.36336 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.402, "high": 0.407, "low": 0.396, "close": 0.4, "volume": 1608118.04, "close_time": 1766404799999, "quote_volume": 645073.34249, "trades": 3195, "taker_buy_base": 804497.97, "taker_buy_quote": 322798.4004 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.4, "high": 0.404, "low": 0.388, "close": 0.392, "volume": 3087216.74, "close_time": 1766419199999, "quote_volume": 1224751.55629, "trades": 6762, "taker_buy_base": 1522773.74, "taker_buy_quote": 605283.68979 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.393, "high": 0.396, "low": 0.383, "close": 0.384, "volume": 2037266.01, "close_time": 1766433599999, "quote_volume": 796947.42301, "trades": 4256, "taker_buy_base": 986064.6, "taker_buy_quote": 386230.0045 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.384, "high": 0.391, "low": 0.382, "close": 0.39, "volume": 1195224.3, "close_time": 1766447999999, "quote_volume": 461898.05958, "trades": 2485, "taker_buy_base": 711178.2, "taker_buy_quote": 275051.95833 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.39, "high": 0.396, "low": 0.385, "close": 0.389, "volume": 933925.41, "close_time": 1766462399999, "quote_volume": 364833.19751, "trades": 2221, "taker_buy_base": 528366.58, "taker_buy_quote": 206483.06246 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.388, "high": 0.388, "low": 0.382, "close": 0.385, "volume": 1302115.31, "close_time": 1766476799999, "quote_volume": 502432.75971, "trades": 2371, "taker_buy_base": 626754.63, "taker_buy_quote": 241885.33739 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.385, "high": 0.389, "low": 0.382, "close": 0.386, "volume": 1339401.67, "close_time": 1766491199999, "quote_volume": 517374.26908, "trades": 1759, "taker_buy_base": 644533.49, "taker_buy_quote": 249243.28767 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.386, "high": 0.387, "low": 0.375, "close": 0.381, "volume": 2780074.34, "close_time": 1766505599999, "quote_volume": 1060668.04219, "trades": 5074, "taker_buy_base": 1273112.15, "taker_buy_quote": 486340.8229 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.38, "high": 0.389, "low": 0.378, "close": 0.385, "volume": 1582489.43, "close_time": 1766519999999, "quote_volume": 608320.59312, "trades": 3464, "taker_buy_base": 779364.08, "taker_buy_quote": 299772.38721 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.385, "high": 0.391, "low": 0.382, "close": 0.384, "volume": 1043375.79, "close_time": 1766534399999, "quote_volume": 402687.10907, "trades": 2109, "taker_buy_base": 575963.71, "taker_buy_quote": 222358.15868 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.384, "high": 0.387, "low": 0.375, "close": 0.38, "volume": 1154659.24, "close_time": 1766548799999, "quote_volume": 440422.38241, "trades": 2644, "taker_buy_base": 628304.33, "taker_buy_quote": 239456.25949 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.379, "high": 0.382, "low": 0.371, "close": 0.372, "volume": 1100750.64, "close_time": 1766563199999, "quote_volume": 412313.61038, "trades": 1411, "taker_buy_base": 463497.85, "taker_buy_quote": 173687.4876 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.372, "volume": 1400976.62, "close_time": 1766577599999, "quote_volume": 522115.0348, "trades": 1875, "taker_buy_base": 705010.77, "taker_buy_quote": 262824.95227 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.372, "high": 0.384, "low": 0.371, "close": 0.383, "volume": 2059861.29, "close_time": 1766591999999, "quote_volume": 775438.57089, "trades": 3198, "taker_buy_base": 1113851.94, "taker_buy_quote": 419296.1326 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.382, "high": 0.39, "low": 0.38, "close": 0.384, "volume": 2058247.24, "close_time": 1766606399999, "quote_volume": 790717.19901, "trades": 3428, "taker_buy_base": 1152542.9, "taker_buy_quote": 442946.76016 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.384, "high": 0.39, "low": 0.382, "close": 0.387, "volume": 901656.06, "close_time": 1766620799999, "quote_volume": 347749.01723, "trades": 1561, "taker_buy_base": 443724.19, "taker_buy_quote": 171285.2497 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.394, "low": 0.386, "close": 0.393, "volume": 1061945.92, "close_time": 1766635199999, "quote_volume": 413907.9676, "trades": 2094, "taker_buy_base": 574653.71, "taker_buy_quote": 224061.54474 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.394, "high": 0.396, "low": 0.391, "close": 0.395, "volume": 1322716.07, "close_time": 1766649599999, "quote_volume": 520800.1532, "trades": 2307, "taker_buy_base": 644582.54, "taker_buy_quote": 253918.05771 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.396, "high": 0.398, "low": 0.386, "close": 0.389, "volume": 1561248.52, "close_time": 1766663999999, "quote_volume": 612213.99625, "trades": 3095, "taker_buy_base": 689381.84, "taker_buy_quote": 270579.96384 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.389, "high": 0.393, "low": 0.386, "close": 0.392, "volume": 2329842.46, "close_time": 1766678399999, "quote_volume": 909121.80357, "trades": 4075, "taker_buy_base": 1151013.99, "taker_buy_quote": 449225.15881 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.391, "high": 0.394, "low": 0.387, "close": 0.394, "volume": 1659136.4, "close_time": 1766692799999, "quote_volume": 649517.79083, "trades": 2331, "taker_buy_base": 845103.57, "taker_buy_quote": 331001.26123 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.394, "high": 0.395, "low": 0.374, "close": 0.376, "volume": 2002986.3, "close_time": 1766707199999, "quote_volume": 774101.7283, "trades": 3699, "taker_buy_base": 918355.03, "taker_buy_quote": 354640.41287 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.393, "low": 0.373, "close": 0.389, "volume": 2673438.16, "close_time": 1766721599999, "quote_volume": 1029172.18741, "trades": 5705, "taker_buy_base": 1366774.42, "taker_buy_quote": 527029.24101 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.389, "high": 0.393, "low": 0.385, "close": 0.386, "volume": 1684343.44, "close_time": 1766735999999, "quote_volume": 656169.97251, "trades": 2720, "taker_buy_base": 859304.42, "taker_buy_quote": 335034.11091 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.386, "high": 0.391, "low": 0.386, "close": 0.389, "volume": 981005.5, "close_time": 1766750399999, "quote_volume": 381034.41956, "trades": 1706, "taker_buy_base": 481641.6, "taker_buy_quote": 187114.65977 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.389, "high": 0.393, "low": 0.378, "close": 0.384, "volume": 3445111.25, "close_time": 1766764799999, "quote_volume": 1330779.87637, "trades": 7018, "taker_buy_base": 1716578.99, "taker_buy_quote": 663216.998 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.384, "high": 0.391, "low": 0.381, "close": 0.389, "volume": 1343745.74, "close_time": 1766779199999, "quote_volume": 517317.80646, "trades": 2464, "taker_buy_base": 704377.89, "taker_buy_quote": 271470.3334 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.389, "high": 0.392, "low": 0.386, "close": 0.39, "volume": 787539.39, "close_time": 1766793599999, "quote_volume": 306693.73904, "trades": 1567, "taker_buy_base": 400147.28, "taker_buy_quote": 156019.88225 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.397, "low": 0.389, "close": 0.395, "volume": 1628787.81, "close_time": 1766807999999, "quote_volume": 638250.2695, "trades": 2535, "taker_buy_base": 967446.89, "taker_buy_quote": 379119.47559 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.395, "high": 0.396, "low": 0.39, "close": 0.393, "volume": 1157596.4, "close_time": 1766822399999, "quote_volume": 453999.24975, "trades": 1955, "taker_buy_base": 435196.68, "taker_buy_quote": 170828.57931 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.393, "high": 0.393, "low": 0.385, "close": 0.392, "volume": 1626407.0, "close_time": 1766836799999, "quote_volume": 633354.37896, "trades": 2777, "taker_buy_base": 552232.17, "taker_buy_quote": 215717.14181 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.392, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 1283051.78, "close_time": 1766851199999, "quote_volume": 500143.21778, "trades": 2300, "taker_buy_base": 613561.19, "taker_buy_quote": 239220.42429 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.393, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 911506.85, "close_time": 1766865599999, "quote_volume": 356541.27938, "trades": 1992, "taker_buy_base": 483519.37, "taker_buy_quote": 189308.69551 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.391, "high": 0.4, "low": 0.39, "close": 0.398, "volume": 1706638.86, "close_time": 1766879999999, "quote_volume": 672594.8997, "trades": 2278, "taker_buy_base": 1071419.79, "taker_buy_quote": 421913.42395 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.4, "low": 0.394, "close": 0.396, "volume": 612654.42, "close_time": 1766894399999, "quote_volume": 242642.53954, "trades": 1203, "taker_buy_base": 320185.98, "taker_buy_quote": 126789.90361 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 673112.7, "close_time": 1766908799999, "quote_volume": 266391.78372, "trades": 1111, "taker_buy_base": 285898.49, "taker_buy_quote": 113166.61266 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.396, "high": 0.396, "low": 0.39, "close": 0.391, "volume": 1106736.06, "close_time": 1766923199999, "quote_volume": 435042.38399, "trades": 2077, "taker_buy_base": 517275.34, "taker_buy_quote": 203436.57622 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.392, "high": 0.395, "low": 0.389, "close": 0.391, "volume": 1373330.76, "close_time": 1766937599999, "quote_volume": 537509.9401, "trades": 2349, "taker_buy_base": 736402.11, "taker_buy_quote": 288297.70874 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.391, "high": 0.394, "low": 0.385, "close": 0.386, "volume": 1644893.32, "close_time": 1766951999999, "quote_volume": 640879.54161, "trades": 3473, "taker_buy_base": 837828.68, "taker_buy_quote": 326445.22373 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.386, "high": 0.392, "low": 0.384, "close": 0.391, "volume": 933172.86, "close_time": 1766966399999, "quote_volume": 360962.5269, "trades": 2572, "taker_buy_base": 525287.3, "taker_buy_quote": 203277.61051 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.392, "high": 0.406, "low": 0.39, "close": 0.406, "volume": 2946759.97, "close_time": 1766980799999, "quote_volume": 1173252.09839, "trades": 5484, "taker_buy_base": 1624190.14, "taker_buy_quote": 646933.5201 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.406, "high": 0.409, "low": 0.397, "close": 0.4, "volume": 2139393.88, "close_time": 1766995199999, "quote_volume": 863912.1672, "trades": 4124, "taker_buy_base": 1018959.8, "taker_buy_quote": 412348.57227 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4, "high": 0.401, "low": 0.388, "close": 0.39, "volume": 2768661.53, "close_time": 1767009599999, "quote_volume": 1091660.11319, "trades": 3886, "taker_buy_base": 1319908.75, "taker_buy_quote": 520740.76121 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.39, "high": 0.391, "low": 0.38, "close": 0.385, "volume": 3454823.76, "close_time": 1767023999999, "quote_volume": 1330215.09802, "trades": 5675, "taker_buy_base": 1916585.45, "taker_buy_quote": 738243.20269 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.386, "high": 0.386, "low": 0.374, "close": 0.376, "volume": 3342626.72, "close_time": 1767038399999, "quote_volume": 1268291.10841, "trades": 4401, "taker_buy_base": 1408222.41, "taker_buy_quote": 535028.02829 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.376, "high": 0.378, "low": 0.373, "close": 0.376, "volume": 1649818.63, "close_time": 1767052799999, "quote_volume": 620015.26393, "trades": 2307, "taker_buy_base": 876095.28, "taker_buy_quote": 329380.39661 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.377, "low": 0.368, "close": 0.369, "volume": 1625966.58, "close_time": 1767067199999, "quote_volume": 604479.55307, "trades": 2827, "taker_buy_base": 752483.96, "taker_buy_quote": 279795.66581 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.369, "high": 0.375, "low": 0.367, "close": 0.373, "volume": 1814676.02, "close_time": 1767081599999, "quote_volume": 674221.04617, "trades": 4279, "taker_buy_base": 1054879.62, "taker_buy_quote": 391983.85324 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.373, "high": 0.381, "low": 0.373, "close": 0.375, "volume": 2442692.82, "close_time": 1767095999999, "quote_volume": 920709.18316, "trades": 3682, "taker_buy_base": 1197880.67, "taker_buy_quote": 451759.63035 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.376, "high": 0.376, "low": 0.367, "close": 0.375, "volume": 3441037.95, "close_time": 1767110399999, "quote_volume": 1278287.5035, "trades": 4606, "taker_buy_base": 1639947.4, "taker_buy_quote": 609783.48268 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.375, "high": 0.377, "low": 0.358, "close": 0.36, "volume": 5022434.3, "close_time": 1767124799999, "quote_volume": 1843761.35619, "trades": 16151, "taker_buy_base": 2196660.8, "taker_buy_quote": 806494.0333 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.36, "high": 0.364, "low": 0.358, "close": 0.359, "volume": 2002447.55, "close_time": 1767139199999, "quote_volume": 720924.4367, "trades": 9967, "taker_buy_base": 1016213.69, "taker_buy_quote": 366014.54207 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.359, "high": 0.361, "low": 0.348, "close": 0.35, "volume": 5153972.79, "close_time": 1767153599999, "quote_volume": 1819541.12369, "trades": 7325, "taker_buy_base": 2376471.67, "taker_buy_quote": 839135.88759 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.35, "high": 0.36, "low": 0.347, "close": 0.36, "volume": 5454610.85, "close_time": 1767167999999, "quote_volume": 1927500.96191, "trades": 7303, "taker_buy_base": 2889724.22, "taker_buy_quote": 1021390.38981 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.359, "high": 0.361, "low": 0.356, "close": 0.359, "volume": 3201238.66, "close_time": 1767182399999, "quote_volume": 1150046.03321, "trades": 4764, "taker_buy_base": 1556734.78, "taker_buy_quote": 559378.74639 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.359, "high": 0.36, "low": 0.353, "close": 0.354, "volume": 3595289.68, "close_time": 1767196799999, "quote_volume": 1281066.61166, "trades": 4821, "taker_buy_base": 1552880.65, "taker_buy_quote": 553774.45832 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.353, "high": 0.354, "low": 0.339, "close": 0.35, "volume": 4805977.13, "close_time": 1767211199999, "quote_volume": 1666496.99285, "trades": 6283, "taker_buy_base": 2333277.43, "taker_buy_quote": 809018.83101 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.349, "high": 0.351, "low": 0.345, "close": 0.349, "volume": 2041469.35, "close_time": 1767225599999, "quote_volume": 711732.23226, "trades": 2657, "taker_buy_base": 957562.21, "taker_buy_quote": 333956.2098 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.348, "high": 0.352, "low": 0.344, "close": 0.344, "volume": 1148192.16, "close_time": 1767239999999, "quote_volume": 399350.68982, "trades": 1466, "taker_buy_base": 504640.95, "taker_buy_quote": 175714.16297 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.344, "high": 0.348, "low": 0.343, "close": 0.347, "volume": 1268854.76, "close_time": 1767254399999, "quote_volume": 438378.14891, "trades": 1651, "taker_buy_base": 646861.82, "taker_buy_quote": 223605.12164 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.348, "high": 0.353, "low": 0.347, "close": 0.352, "volume": 1627131.49, "close_time": 1767268799999, "quote_volume": 569231.20124, "trades": 1376, "taker_buy_base": 925162.2, "taker_buy_quote": 323732.1997 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.351, "high": 0.362, "low": 0.349, "close": 0.359, "volume": 3141780.03, "close_time": 1767283199999, "quote_volume": 1117495.53616, "trades": 3828, "taker_buy_base": 1789439.18, "taker_buy_quote": 636938.41837 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.359, "high": 0.371, "low": 0.357, "close": 0.371, "volume": 3368948.6, "close_time": 1767297599999, "quote_volume": 1221785.19832, "trades": 4132, "taker_buy_base": 1704746.84, "taker_buy_quote": 618825.76596 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.37, "high": 0.383, "low": 0.366, "close": 0.382, "volume": 3570026.79, "close_time": 1767311999999, "quote_volume": 1332089.00836, "trades": 5475, "taker_buy_base": 1812017.1, "taker_buy_quote": 676635.92595 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.383, "high": 0.385, "low": 0.377, "close": 0.384, "volume": 3686384.88, "close_time": 1767326399999, "quote_volume": 1404759.85013, "trades": 6591, "taker_buy_base": 1845211.62, "taker_buy_quote": 703302.33938 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.384, "high": 0.385, "low": 0.375, "close": 0.376, "volume": 1911963.91, "close_time": 1767340799999, "quote_volume": 725611.39926, "trades": 3049, "taker_buy_base": 880817.07, "taker_buy_quote": 334539.36018 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.376, "high": 0.389, "low": 0.375, "close": 0.382, "volume": 3372373.63, "close_time": 1767355199999, "quote_volume": 1291386.89435, "trades": 7007, "taker_buy_base": 1561942.17, "taker_buy_quote": 598479.41857 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.382, "high": 0.395, "low": 0.38, "close": 0.392, "volume": 4716352.11, "close_time": 1767369599999, "quote_volume": 1830227.0595, "trades": 12272, "taker_buy_base": 2371263.89, "taker_buy_quote": 921402.7014 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.392, "high": 0.403, "low": 0.388, "close": 0.396, "volume": 5023288.13, "close_time": 1767383999999, "quote_volume": 1985969.41674, "trades": 11827, "taker_buy_base": 2143102.53, "taker_buy_quote": 848158.37075 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.397, "high": 0.402, "low": 0.391, "close": 0.399, "volume": 2236742.05, "close_time": 1767398399999, "quote_volume": 887669.05411, "trades": 4366, "taker_buy_base": 1185260.01, "taker_buy_quote": 470854.13832 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.406, "low": 0.396, "close": 0.404, "volume": 1825389.57, "close_time": 1767412799999, "quote_volume": 729952.59236, "trades": 4008, "taker_buy_base": 989671.82, "taker_buy_quote": 396145.42258 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.404, "high": 0.407, "low": 0.386, "close": 0.388, "volume": 4118064.57, "close_time": 1767427199999, "quote_volume": 1639631.23294, "trades": 6596, "taker_buy_base": 1823424.85, "taker_buy_quote": 727336.1713 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.388, "high": 0.393, "low": 0.386, "close": 0.393, "volume": 2055339.99, "close_time": 1767441599999, "quote_volume": 800888.28319, "trades": 3075, "taker_buy_base": 1003712.03, "taker_buy_quote": 391209.69416 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.392, "high": 0.409, "low": 0.391, "close": 0.406, "volume": 4817231.84, "close_time": 1767455999999, "quote_volume": 1942561.93762, "trades": 6598, "taker_buy_base": 2336905.81, "taker_buy_quote": 941963.42109 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.406, "high": 0.429, "low": 0.406, "close": 0.413, "volume": 6890963.65, "close_time": 1767470399999, "quote_volume": 2879139.79939, "trades": 10480, "taker_buy_base": 3534789.5, "taker_buy_quote": 1475458.70323 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.413, "high": 0.42, "low": 0.409, "close": 0.418, "volume": 1521188.57, "close_time": 1767484799999, "quote_volume": 629199.48954, "trades": 2965, "taker_buy_base": 809161.27, "taker_buy_quote": 334792.69305 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.423, "low": 0.415, "close": 0.422, "volume": 2114837.08, "close_time": 1767499199999, "quote_volume": 886720.90324, "trades": 4214, "taker_buy_base": 1017853.48, "taker_buy_quote": 426810.18457 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.422, "high": 0.426, "low": 0.414, "close": 0.417, "volume": 2344017.49, "close_time": 1767513599999, "quote_volume": 985320.16063, "trades": 4602, "taker_buy_base": 981054.02, "taker_buy_quote": 412701.09335 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.417, "high": 0.423, "low": 0.413, "close": 0.42, "volume": 2628341.17, "close_time": 1767527999999, "quote_volume": 1099624.34722, "trades": 4747, "taker_buy_base": 1238016.57, "taker_buy_quote": 518171.46207 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.42, "high": 0.427, "low": 0.416, "close": 0.425, "volume": 2303346.17, "close_time": 1767542399999, "quote_volume": 972380.05836, "trades": 4555, "taker_buy_base": 1066530.02, "taker_buy_quote": 450433.11162 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.425, "high": 0.431, "low": 0.418, "close": 0.422, "volume": 2187318.7, "close_time": 1767556799999, "quote_volume": 932535.43484, "trades": 5740, "taker_buy_base": 1018795.54, "taker_buy_quote": 434830.33914 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.422, "high": 0.425, "low": 0.415, "close": 0.421, "volume": 1442448.33, "close_time": 1767571199999, "quote_volume": 605366.67886, "trades": 4201, "taker_buy_base": 684874.22, "taker_buy_quote": 287498.61203 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.422, "high": 0.437, "low": 0.419, "close": 0.422, "volume": 2670851.02, "close_time": 1767585599999, "quote_volume": 1137989.81459, "trades": 7287, "taker_buy_base": 1370507.17, "taker_buy_quote": 585712.64187 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.422, "high": 0.423, "low": 0.409, "close": 0.416, "volume": 1966138.23, "close_time": 1767599999999, "quote_volume": 814499.44222, "trades": 4245, "taker_buy_base": 696435.65, "taker_buy_quote": 288699.48802 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.416, "high": 0.417, "low": 0.409, "close": 0.412, "volume": 1153552.07, "close_time": 1767614399999, "quote_volume": 475313.69432, "trades": 3648, "taker_buy_base": 560098.36, "taker_buy_quote": 230882.95436 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.412, "high": 0.429, "low": 0.408, "close": 0.429, "volume": 2668105.48, "close_time": 1767628799999, "quote_volume": 1109840.52137, "trades": 7119, "taker_buy_base": 1112190.38, "taker_buy_quote": 465102.61929 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.428, "high": 0.446, "low": 0.416, "close": 0.437, "volume": 4593605.63, "close_time": 1767643199999, "quote_volume": 1995256.76558, "trades": 11324, "taker_buy_base": 2483050.48, "taker_buy_quote": 1079618.04819 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.438, "high": 0.462, "low": 0.437, "close": 0.453, "volume": 3364354.75, "close_time": 1767657599999, "quote_volume": 1508666.68152, "trades": 8911, "taker_buy_base": 1617830.93, "taker_buy_quote": 725037.62479 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.462, "low": 0.445, "close": 0.451, "volume": 2409283.78, "close_time": 1767671999999, "quote_volume": 1086971.3746, "trades": 7206, "taker_buy_base": 1167010.4, "taker_buy_quote": 526710.85064 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.451, "high": 0.462, "low": 0.436, "close": 0.439, "volume": 2739524.85, "close_time": 1767686399999, "quote_volume": 1231436.33743, "trades": 7021, "taker_buy_base": 1160191.76, "taker_buy_quote": 522622.24961 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.44, "high": 0.449, "low": 0.439, "close": 0.447, "volume": 1445015.45, "close_time": 1767700799999, "quote_volume": 640198.77145, "trades": 4986, "taker_buy_base": 763001.92, "taker_buy_quote": 338142.59963 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.448, "high": 0.47, "low": 0.446, "close": 0.45, "volume": 4196118.46, "close_time": 1767715199999, "quote_volume": 1919429.60946, "trades": 12615, "taker_buy_base": 1922576.14, "taker_buy_quote": 880001.74262 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.451, "high": 0.453, "low": 0.417, "close": 0.426, "volume": 6484254.23, "close_time": 1767729599999, "quote_volume": 2797474.79699, "trades": 15202, "taker_buy_base": 2434634.49, "taker_buy_quote": 1050231.96118 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.427, "high": 0.449, "low": 0.427, "close": 0.446, "volume": 2064307.18, "close_time": 1767743999999, "quote_volume": 911443.93747, "trades": 6102, "taker_buy_base": 1165465.98, "taker_buy_quote": 515682.1506 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.447, "low": 0.429, "close": 0.434, "volume": 1530248.74, "close_time": 1767758399999, "quote_volume": 666687.77215, "trades": 4681, "taker_buy_base": 675252.15, "taker_buy_quote": 294182.6847 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.435, "high": 0.445, "low": 0.431, "close": 0.445, "volume": 947289.23, "close_time": 1767772799999, "quote_volume": 411893.84629, "trades": 3081, "taker_buy_base": 462557.8, "taker_buy_quote": 201165.26612 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.445, "high": 0.45, "low": 0.429, "close": 0.432, "volume": 2199640.92, "close_time": 1767787199999, "quote_volume": 963861.13693, "trades": 5368, "taker_buy_base": 979011.34, "taker_buy_quote": 431216.26865 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.432, "high": 0.432, "low": 0.411, "close": 0.414, "volume": 2572791.69, "close_time": 1767801599999, "quote_volume": 1076457.36361, "trades": 8999, "taker_buy_base": 1162547.98, "taker_buy_quote": 486354.97348 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.414, "high": 0.419, "low": 0.408, "close": 0.412, "volume": 2905002.77, "close_time": 1767815999999, "quote_volume": 1200859.2172, "trades": 5875, "taker_buy_base": 1239685.51, "taker_buy_quote": 513338.49671 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.413, "high": 0.414, "low": 0.406, "close": 0.409, "volume": 1236790.46, "close_time": 1767830399999, "quote_volume": 506268.10622, "trades": 3487, "taker_buy_base": 629779.14, "taker_buy_quote": 257899.38232 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.409, "high": 0.414, "low": 0.402, "close": 0.404, "volume": 993470.46, "close_time": 1767844799999, "quote_volume": 406295.75944, "trades": 3679, "taker_buy_base": 478442.68, "taker_buy_quote": 196016.53555 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.405, "high": 0.408, "low": 0.394, "close": 0.406, "volume": 3398889.3, "close_time": 1767859199999, "quote_volume": 1360958.14918, "trades": 7296, "taker_buy_base": 1192163.07, "taker_buy_quote": 478831.4977 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.406, "high": 0.409, "low": 0.395, "close": 0.396, "volume": 1766075.63, "close_time": 1767873599999, "quote_volume": 707848.00139, "trades": 4708, "taker_buy_base": 778826.21, "taker_buy_quote": 312294.80882 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.397, "high": 0.423, "low": 0.393, "close": 0.421, "volume": 3975482.25, "close_time": 1767887999999, "quote_volume": 1619224.37421, "trades": 11394, "taker_buy_base": 2183671.95, "taker_buy_quote": 888982.95146 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.421, "high": 0.426, "low": 0.409, "close": 0.417, "volume": 5594448.15, "close_time": 1767902399999, "quote_volume": 2344448.4345, "trades": 11357, "taker_buy_base": 3217892.4, "taker_buy_quote": 1347920.06926 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.416, "high": 0.429, "low": 0.411, "close": 0.42, "volume": 2795183.69, "close_time": 1767916799999, "quote_volume": 1180620.57489, "trades": 5820, "taker_buy_base": 1348540.94, "taker_buy_quote": 570067.34552 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.421, "high": 0.423, "low": 0.405, "close": 0.412, "volume": 2782991.28, "close_time": 1767931199999, "quote_volume": 1152018.25676, "trades": 5338, "taker_buy_base": 989320.34, "taker_buy_quote": 410200.93711 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.412, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 844965.8, "close_time": 1767945599999, "quote_volume": 346889.68311, "trades": 2272, "taker_buy_base": 379258.06, "taker_buy_quote": 155750.02776 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.411, "high": 0.412, "low": 0.401, "close": 0.406, "volume": 1747093.28, "close_time": 1767959999999, "quote_volume": 711361.79215, "trades": 4152, "taker_buy_base": 824757.0, "taker_buy_quote": 336036.20497 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.406, "high": 0.42, "low": 0.398, "close": 0.414, "volume": 3474282.36, "close_time": 1767974399999, "quote_volume": 1412977.14872, "trades": 9931, "taker_buy_base": 1723941.95, "taker_buy_quote": 701904.0108 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.414, "high": 0.424, "low": 0.404, "close": 0.407, "volume": 3465124.51, "close_time": 1767988799999, "quote_volume": 1438314.10115, "trades": 7423, "taker_buy_base": 1718853.76, "taker_buy_quote": 717050.81498 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.407, "high": 0.413, "low": 0.406, "close": 0.409, "volume": 914960.16, "close_time": 1768003199999, "quote_volume": 374806.29991, "trades": 3305, "taker_buy_base": 492962.39, "taker_buy_quote": 201969.76509 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.409, "high": 0.41, "low": 0.404, "close": 0.408, "volume": 593966.94, "close_time": 1768017599999, "quote_volume": 241910.37586, "trades": 1715, "taker_buy_base": 269538.52, "taker_buy_quote": 109790.26901 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.408, "high": 0.413, "low": 0.402, "close": 0.412, "volume": 953809.09, "close_time": 1768031999999, "quote_volume": 389564.68567, "trades": 2035, "taker_buy_base": 461290.43, "taker_buy_quote": 188639.10679 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.412, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 1470782.84, "close_time": 1768046399999, "quote_volume": 606703.65632, "trades": 2701, "taker_buy_base": 614851.26, "taker_buy_quote": 253835.09736 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.415, "high": 0.421, "low": 0.41, "close": 0.411, "volume": 1846811.94, "close_time": 1768060799999, "quote_volume": 767424.68507, "trades": 3642, "taker_buy_base": 1153791.78, "taker_buy_quote": 479985.14006 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.411, "high": 0.416, "low": 0.406, "close": 0.414, "volume": 1760698.79, "close_time": 1768075199999, "quote_volume": 722095.36375, "trades": 2889, "taker_buy_base": 501621.71, "taker_buy_quote": 205962.22546 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.414, "high": 0.415, "low": 0.403, "close": 0.405, "volume": 569347.75, "close_time": 1768089599999, "quote_volume": 232512.45863, "trades": 1352, "taker_buy_base": 255381.1, "taker_buy_quote": 104331.97173 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.408, "low": 0.403, "close": 0.407, "volume": 459408.44, "close_time": 1768103999999, "quote_volume": 186649.85687, "trades": 1308, "taker_buy_base": 260229.82, "taker_buy_quote": 105819.76776 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.407, "high": 0.413, "low": 0.406, "close": 0.412, "volume": 841509.97, "close_time": 1768118399999, "quote_volume": 345577.19406, "trades": 1953, "taker_buy_base": 463697.89, "taker_buy_quote": 190387.33896 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.412, "high": 0.416, "low": 0.41, "close": 0.412, "volume": 1647183.24, "close_time": 1768132799999, "quote_volume": 680605.25216, "trades": 3198, "taker_buy_base": 1101734.36, "taker_buy_quote": 455556.46526 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.413, "high": 0.414, "low": 0.402, "close": 0.406, "volume": 1790468.37, "close_time": 1768147199999, "quote_volume": 730633.53246, "trades": 3241, "taker_buy_base": 699312.33, "taker_buy_quote": 286265.2507 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.406, "high": 0.414, "low": 0.405, "close": 0.408, "volume": 1804251.76, "close_time": 1768161599999, "quote_volume": 738377.30578, "trades": 4311, "taker_buy_base": 1001570.67, "taker_buy_quote": 410363.27767 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.407, "high": 0.409, "low": 0.396, "close": 0.407, "volume": 2240720.1, "close_time": 1768175999999, "quote_volume": 903974.18605, "trades": 5009, "taker_buy_base": 822033.36, "taker_buy_quote": 331716.41511 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.407, "high": 0.427, "low": 0.398, "close": 0.417, "volume": 4347243.37, "close_time": 1768190399999, "quote_volume": 1805378.37627, "trades": 10861, "taker_buy_base": 2592351.98, "taker_buy_quote": 1076053.13173 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.417, "high": 0.428, "low": 0.41, "close": 0.411, "volume": 3097119.55, "close_time": 1768204799999, "quote_volume": 1298039.883, "trades": 7445, "taker_buy_base": 1268031.46, "taker_buy_quote": 531828.27251 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.41, "high": 0.415, "low": 0.401, "close": 0.409, "volume": 1733081.49, "close_time": 1768219199999, "quote_volume": 704900.34314, "trades": 6374, "taker_buy_base": 874698.93, "taker_buy_quote": 356147.04281 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.41, "high": 0.414, "low": 0.397, "close": 0.41, "volume": 2551226.51, "close_time": 1768233599999, "quote_volume": 1036530.83493, "trades": 5630, "taker_buy_base": 1417337.46, "taker_buy_quote": 576651.73201 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.41, "high": 0.415, "low": 0.401, "close": 0.405, "volume": 1813557.39, "close_time": 1768247999999, "quote_volume": 739052.12509, "trades": 4143, "taker_buy_base": 847997.82, "taker_buy_quote": 345907.52336 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.405, "high": 0.408, "low": 0.394, "close": 0.399, "volume": 913771.7, "close_time": 1768262399999, "quote_volume": 366024.93589, "trades": 3647, "taker_buy_base": 375335.48, "taker_buy_quote": 150388.2104 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4, "high": 0.404, "low": 0.389, "close": 0.397, "volume": 1749469.35, "close_time": 1768276799999, "quote_volume": 692339.7183, "trades": 5400, "taker_buy_base": 749521.82, "taker_buy_quote": 296569.225 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.397, "high": 0.409, "low": 0.397, "close": 0.406, "volume": 1752061.79, "close_time": 1768291199999, "quote_volume": 709346.52897, "trades": 3922, "taker_buy_base": 1151240.3, "taker_buy_quote": 466097.77068 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.406, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 1189090.44, "close_time": 1768305599999, "quote_volume": 483890.52189, "trades": 4679, "taker_buy_base": 549582.44, "taker_buy_quote": 223829.66476 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.405, "high": 0.428, "low": 0.404, "close": 0.422, "volume": 7602313.27, "close_time": 1768319999999, "quote_volume": 3164119.70642, "trades": 13734, "taker_buy_base": 4399837.05, "taker_buy_quote": 1832903.04757 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.421, "high": 0.429, "low": 0.42, "close": 0.425, "volume": 4040008.85, "close_time": 1768334399999, "quote_volume": 1713584.45299, "trades": 12063, "taker_buy_base": 1840289.25, "taker_buy_quote": 781226.73874 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.425, "high": 0.456, "low": 0.419, "close": 0.445, "volume": 7735981.45, "close_time": 1768348799999, "quote_volume": 3409866.95948, "trades": 18597, "taker_buy_base": 4367939.77, "taker_buy_quote": 1937061.63017 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.453, "low": 0.443, "close": 0.451, "volume": 2378576.91, "close_time": 1768363199999, "quote_volume": 1067174.951, "trades": 6139, "taker_buy_base": 1439138.93, "taker_buy_quote": 646240.73113 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.45, "high": 0.455, "low": 0.447, "close": 0.45, "volume": 2132390.18, "close_time": 1768377599999, "quote_volume": 961005.46597, "trades": 5329, "taker_buy_base": 907636.06, "taker_buy_quote": 409209.06813 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.45, "high": 0.458, "low": 0.446, "close": 0.448, "volume": 2142951.69, "close_time": 1768391999999, "quote_volume": 967787.16091, "trades": 4472, "taker_buy_base": 775346.95, "taker_buy_quote": 350444.73197 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.448, "high": 0.453, "low": 0.441, "close": 0.448, "volume": 2723897.1, "close_time": 1768406399999, "quote_volume": 1221247.55219, "trades": 6513, "taker_buy_base": 1525625.16, "taker_buy_quote": 684843.11241 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.449, "high": 0.457, "low": 0.429, "close": 0.439, "volume": 4632827.66, "close_time": 1768420799999, "quote_volume": 2052607.94744, "trades": 8161, "taker_buy_base": 2296796.74, "taker_buy_quote": 1018880.07018 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.439, "high": 0.445, "low": 0.43, "close": 0.432, "volume": 2490558.61, "close_time": 1768435199999, "quote_volume": 1093844.92616, "trades": 4278, "taker_buy_base": 1345044.56, "taker_buy_quote": 592020.026 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.434, "low": 0.414, "close": 0.414, "volume": 2031905.7, "close_time": 1768449599999, "quote_volume": 862384.95357, "trades": 5953, "taker_buy_base": 770885.47, "taker_buy_quote": 328032.38373 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.414, "high": 0.426, "low": 0.413, "close": 0.424, "volume": 1607871.96, "close_time": 1768463999999, "quote_volume": 673755.85857, "trades": 4451, "taker_buy_base": 754024.62, "taker_buy_quote": 316056.63692 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.424, "high": 0.428, "low": 0.42, "close": 0.421, "volume": 1419472.13, "close_time": 1768478399999, "quote_volume": 600595.88124, "trades": 3523, "taker_buy_base": 660408.48, "taker_buy_quote": 279647.75669 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.422, "high": 0.427, "low": 0.403, "close": 0.412, "volume": 3104237.25, "close_time": 1768492799999, "quote_volume": 1294309.43538, "trades": 7060, "taker_buy_base": 1256999.6, "taker_buy_quote": 525038.41496 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.412, "high": 0.415, "low": 0.399, "close": 0.404, "volume": 2486051.52, "close_time": 1768507199999, "quote_volume": 1011859.86394, "trades": 7374, "taker_buy_base": 1126166.17, "taker_buy_quote": 458702.59537 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.404, "high": 0.408, "low": 0.4, "close": 0.408, "volume": 1042565.53, "close_time": 1768521599999, "quote_volume": 422083.51067, "trades": 3325, "taker_buy_base": 603155.57, "taker_buy_quote": 244324.18452 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.408, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 747576.41, "close_time": 1768535999999, "quote_volume": 303845.12683, "trades": 2773, "taker_buy_base": 345880.43, "taker_buy_quote": 140586.28507 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.404, "volume": 1311929.45, "close_time": 1768550399999, "quote_volume": 529502.24852, "trades": 2696, "taker_buy_base": 455704.95, "taker_buy_quote": 184317.80105 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.405, "high": 0.408, "low": 0.403, "close": 0.405, "volume": 883145.07, "close_time": 1768564799999, "quote_volume": 358186.9029, "trades": 2286, "taker_buy_base": 439839.71, "taker_buy_quote": 178448.79119 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.405, "high": 0.407, "low": 0.391, "close": 0.395, "volume": 2852425.94, "close_time": 1768579199999, "quote_volume": 1140127.25479, "trades": 7327, "taker_buy_base": 1536346.32, "taker_buy_quote": 615001.42054 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.394, "high": 0.404, "low": 0.393, "close": 0.402, "volume": 1753238.99, "close_time": 1768593599999, "quote_volume": 701959.82739, "trades": 4941, "taker_buy_base": 948512.16, "taker_buy_quote": 379593.08998 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.401, "high": 0.411, "low": 0.4, "close": 0.405, "volume": 1457382.07, "close_time": 1768607999999, "quote_volume": 593158.8304, "trades": 2621, "taker_buy_base": 779408.69, "taker_buy_quote": 317300.94615 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 628185.3, "close_time": 1768622399999, "quote_volume": 254770.33561, "trades": 1455, "taker_buy_base": 332521.09, "taker_buy_quote": 134911.11243 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.405, "high": 0.41, "low": 0.404, "close": 0.41, "volume": 743154.59, "close_time": 1768636799999, "quote_volume": 303050.47386, "trades": 1750, "taker_buy_base": 401409.32, "taker_buy_quote": 163795.64981 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.41, "high": 0.414, "low": 0.409, "close": 0.409, "volume": 1450843.69, "close_time": 1768651199999, "quote_volume": 596751.03569, "trades": 2958, "taker_buy_base": 851543.1, "taker_buy_quote": 350326.27309 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.409, "high": 0.42, "low": 0.409, "close": 0.42, "volume": 2049843.42, "close_time": 1768665599999, "quote_volume": 849848.67109, "trades": 3372, "taker_buy_base": 1313388.74, "taker_buy_quote": 544815.67649 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.42, "high": 0.425, "low": 0.414, "close": 0.415, "volume": 1808091.18, "close_time": 1768679999999, "quote_volume": 755265.81014, "trades": 3778, "taker_buy_base": 861886.83, "taker_buy_quote": 360427.59039 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.416, "high": 0.417, "low": 0.403, "close": 0.404, "volume": 1644174.36, "close_time": 1768694399999, "quote_volume": 670815.62289, "trades": 2212, "taker_buy_base": 450666.37, "taker_buy_quote": 184344.72342 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.408, "low": 0.396, "close": 0.396, "volume": 2158186.92, "close_time": 1768708799999, "quote_volume": 863034.89151, "trades": 3425, "taker_buy_base": 865187.02, "taker_buy_quote": 346129.83148 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.396, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 1044657.77, "close_time": 1768723199999, "quote_volume": 415080.63862, "trades": 2894, "taker_buy_base": 580052.56, "taker_buy_quote": 230676.74098 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.4, "volume": 1351242.87, "close_time": 1768737599999, "quote_volume": 540354.83069, "trades": 4044, "taker_buy_base": 727850.45, "taker_buy_quote": 291147.95674 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4, "high": 0.402, "low": 0.394, "close": 0.397, "volume": 1897391.36, "close_time": 1768751999999, "quote_volume": 753809.83378, "trades": 4495, "taker_buy_base": 886211.37, "taker_buy_quote": 352448.19233 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.397, "high": 0.401, "low": 0.388, "close": 0.393, "volume": 2310583.63, "close_time": 1768766399999, "quote_volume": 913350.37286, "trades": 5248, "taker_buy_base": 1165803.65, "taker_buy_quote": 461229.28949 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.394, "high": 0.398, "low": 0.367, "close": 0.369, "volume": 4037589.15, "close_time": 1768780799999, "quote_volume": 1540758.6659, "trades": 9357, "taker_buy_base": 1853525.74, "taker_buy_quote": 708646.0314 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.368, "high": 0.369, "low": 0.322, "close": 0.345, "volume": 18790618.88, "close_time": 1768795199999, "quote_volume": 6462658.93499, "trades": 26771, "taker_buy_base": 9724363.34, "taker_buy_quote": 3339359.0144 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.344, "volume": 6787559.02, "close_time": 1768809599999, "quote_volume": 2327135.42959, "trades": 10555, "taker_buy_base": 3906512.54, "taker_buy_quote": 1339385.23286 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.343, "volume": 6297271.83, "close_time": 1768823999999, "quote_volume": 2173347.2366, "trades": 9155, "taker_buy_base": 3618401.93, "taker_buy_quote": 1249262.33913 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.343, "high": 0.345, "low": 0.339, "close": 0.344, "volume": 5061372.54, "close_time": 1768838399999, "quote_volume": 1733287.68295, "trades": 6547, "taker_buy_base": 2586977.76, "taker_buy_quote": 886442.2669 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.344, "high": 0.35, "low": 0.341, "close": 0.349, "volume": 4647412.28, "close_time": 1768852799999, "quote_volume": 1608853.55272, "trades": 5284, "taker_buy_base": 2548309.35, "taker_buy_quote": 882128.08124 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.349, "high": 0.35, "low": 0.337, "close": 0.343, "volume": 3864785.0, "close_time": 1768867199999, "quote_volume": 1323609.60775, "trades": 4269, "taker_buy_base": 1739753.15, "taker_buy_quote": 595445.19373 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.344, "low": 0.338, "close": 0.341, "volume": 2086662.81, "close_time": 1768881599999, "quote_volume": 710838.02015, "trades": 3432, "taker_buy_base": 946512.86, "taker_buy_quote": 322981.47603 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.341, "high": 0.344, "low": 0.334, "close": 0.336, "volume": 2291438.21, "close_time": 1768895999999, "quote_volume": 778052.47411, "trades": 4471, "taker_buy_base": 960137.14, "taker_buy_quote": 326284.41434 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.335, "high": 0.352, "low": 0.33, "close": 0.341, "volume": 6721911.98, "close_time": 1768910399999, "quote_volume": 2294031.58852, "trades": 10511, "taker_buy_base": 3712668.3, "taker_buy_quote": 1266679.89038 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.341, "high": 0.342, "low": 0.331, "close": 0.334, "volume": 4395998.37, "close_time": 1768924799999, "quote_volume": 1474690.51725, "trades": 8216, "taker_buy_base": 2063670.51, "taker_buy_quote": 692763.86802 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.334, "high": 0.337, "low": 0.326, "close": 0.33, "volume": 3051463.12, "close_time": 1768939199999, "quote_volume": 1008487.20371, "trades": 6431, "taker_buy_base": 1580882.89, "taker_buy_quote": 522833.02622 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.331, "high": 0.335, "low": 0.319, "close": 0.325, "volume": 2993492.82, "close_time": 1768953599999, "quote_volume": 978266.83386, "trades": 4693, "taker_buy_base": 1105415.66, "taker_buy_quote": 361974.52801 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.326, "high": 0.336, "low": 0.325, "close": 0.334, "volume": 1773755.9, "close_time": 1768967999999, "quote_volume": 587149.3772, "trades": 4470, "taker_buy_base": 877231.3, "taker_buy_quote": 290382.83231 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.333, "high": 0.341, "low": 0.332, "close": 0.338, "volume": 1583246.46, "close_time": 1768982399999, "quote_volume": 533895.39323, "trades": 2871, "taker_buy_base": 762737.33, "taker_buy_quote": 257356.01709 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.338, "high": 0.34, "low": 0.33, "close": 0.331, "volume": 2322775.9, "close_time": 1768996799999, "quote_volume": 779288.63717, "trades": 3839, "taker_buy_base": 1002360.63, "taker_buy_quote": 336560.76713 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.331, "high": 0.351, "low": 0.325, "close": 0.344, "volume": 7624278.68, "close_time": 1769011199999, "quote_volume": 2589472.04003, "trades": 14788, "taker_buy_base": 3764122.99, "taker_buy_quote": 1277503.39953 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.355, "low": 0.324, "close": 0.354, "volume": 8445958.97, "close_time": 1769025599999, "quote_volume": 2850903.07055, "trades": 16911, "taker_buy_base": 4169899.53, "taker_buy_quote": 1413799.00361 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.354, "high": 0.355, "low": 0.34, "close": 0.343, "volume": 3389281.9, "close_time": 1769039999999, "quote_volume": 1183568.68061, "trades": 6602, "taker_buy_base": 1485898.53, "taker_buy_quote": 518806.98064 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.351, "low": 0.342, "close": 0.345, "volume": 2051036.55, "close_time": 1769054399999, "quote_volume": 712726.29864, "trades": 4121, "taker_buy_base": 1008199.16, "taker_buy_quote": 350217.33867 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.345, "high": 0.348, "low": 0.339, "close": 0.34, "volume": 1635328.46, "close_time": 1769068799999, "quote_volume": 562377.77218, "trades": 3200, "taker_buy_base": 757023.32, "taker_buy_quote": 260515.89628 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.34, "high": 0.344, "low": 0.337, "close": 0.338, "volume": 1484371.22, "close_time": 1769083199999, "quote_volume": 505814.98197, "trades": 2857, "taker_buy_base": 711494.59, "taker_buy_quote": 242598.96217 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.341, "low": 0.328, "close": 0.331, "volume": 4388508.79, "close_time": 1769097599999, "quote_volume": 1472151.1385, "trades": 5828, "taker_buy_base": 1790115.13, "taker_buy_quote": 599500.43842 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.336, "low": 0.328, "close": 0.332, "volume": 2493885.7, "close_time": 1769111999999, "quote_volume": 829051.23306, "trades": 4632, "taker_buy_base": 1327979.35, "taker_buy_quote": 441839.13902 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.332, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 1727090.33, "close_time": 1769126399999, "quote_volume": 572638.02196, "trades": 2684, "taker_buy_base": 900695.15, "taker_buy_quote": 298680.436 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.331, "high": 0.338, "low": 0.33, "close": 0.336, "volume": 1483402.63, "close_time": 1769140799999, "quote_volume": 495378.5799, "trades": 2671, "taker_buy_base": 809079.4, "taker_buy_quote": 270340.33507 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.336, "high": 0.343, "low": 0.336, "close": 0.338, "volume": 1690562.72, "close_time": 1769155199999, "quote_volume": 573581.28002, "trades": 3958, "taker_buy_base": 866453.03, "taker_buy_quote": 294020.10471 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.338, "high": 0.339, "low": 0.332, "close": 0.337, "volume": 2053032.77, "close_time": 1769169599999, "quote_volume": 687767.32317, "trades": 3713, "taker_buy_base": 909308.42, "taker_buy_quote": 304893.83402 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.336, "high": 0.338, "low": 0.325, "close": 0.336, "volume": 2506531.07, "close_time": 1769183999999, "quote_volume": 831049.61827, "trades": 5153, "taker_buy_base": 1253299.22, "taker_buy_quote": 415646.79332 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.336, "high": 0.351, "low": 0.332, "close": 0.34, "volume": 7885905.72, "close_time": 1769198399999, "quote_volume": 2700805.37073, "trades": 8129, "taker_buy_base": 4043179.94, "taker_buy_quote": 1386317.84235 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.334, "volume": 2462350.69, "close_time": 1769212799999, "quote_volume": 831146.14923, "trades": 3473, "taker_buy_base": 1209985.5, "taker_buy_quote": 408473.95436 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.337, "low": 0.331, "close": 0.334, "volume": 1213138.73, "close_time": 1769227199999, "quote_volume": 404255.34606, "trades": 2048, "taker_buy_base": 581408.56, "taker_buy_quote": 193874.41475 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.334, "high": 0.339, "low": 0.334, "close": 0.336, "volume": 429513.44, "close_time": 1769241599999, "quote_volume": 144374.81598, "trades": 1081, "taker_buy_base": 219324.3, "taker_buy_quote": 73737.13199 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 867310.25, "close_time": 1769255999999, "quote_volume": 290891.18136, "trades": 1436, "taker_buy_base": 403779.8, "taker_buy_quote": 135461.05046 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.335, "high": 0.338, "low": 0.332, "close": 0.333, "volume": 1712090.88, "close_time": 1769270399999, "quote_volume": 573584.79898, "trades": 2394, "taker_buy_base": 830240.62, "taker_buy_quote": 278337.74602 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.332, "high": 0.335, "low": 0.33, "close": 0.331, "volume": 1747173.22, "close_time": 1769284799999, "quote_volume": 581513.68588, "trades": 2041, "taker_buy_base": 881309.08, "taker_buy_quote": 293405.01064 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.332, "high": 0.337, "low": 0.331, "close": 0.335, "volume": 979651.19, "close_time": 1769299199999, "quote_volume": 327255.90116, "trades": 1560, "taker_buy_base": 554952.3, "taker_buy_quote": 185431.77627 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.332, "volume": 2338794.81, "close_time": 1769313599999, "quote_volume": 783456.40834, "trades": 2561, "taker_buy_base": 1007478.05, "taker_buy_quote": 337979.9633 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.331, "high": 0.337, "low": 0.331, "close": 0.334, "volume": 1781861.96, "close_time": 1769327999999, "quote_volume": 595752.26145, "trades": 2226, "taker_buy_base": 967442.9, "taker_buy_quote": 323446.88576 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.335, "high": 0.342, "low": 0.332, "close": 0.336, "volume": 3723515.39, "close_time": 1769342399999, "quote_volume": 1252280.26078, "trades": 3788, "taker_buy_base": 1808372.59, "taker_buy_quote": 608652.992 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.336, "high": 0.336, "low": 0.327, "close": 0.329, "volume": 2977969.72, "close_time": 1769356799999, "quote_volume": 986354.99638, "trades": 3609, "taker_buy_base": 1411143.92, "taker_buy_quote": 467412.72895 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.329, "low": 0.305, "close": 0.308, "volume": 8686953.1, "close_time": 1769371199999, "quote_volume": 2744958.98346, "trades": 10437, "taker_buy_base": 4138092.98, "taker_buy_quote": 1308232.31562 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.307, "high": 0.316, "low": 0.306, "close": 0.315, "volume": 3541765.31, "close_time": 1769385599999, "quote_volume": 1100072.71756, "trades": 4428, "taker_buy_base": 1817770.55, "taker_buy_quote": 564749.81674 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.324, "low": 0.312, "close": 0.318, "volume": 2400469.73, "close_time": 1769399999999, "quote_volume": 765205.32587, "trades": 3450, "taker_buy_base": 1168834.65, "taker_buy_quote": 372765.84332 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.319, "high": 0.325, "low": 0.318, "close": 0.324, "volume": 1890115.63, "close_time": 1769414399999, "quote_volume": 608459.04135, "trades": 2787, "taker_buy_base": 963895.82, "taker_buy_quote": 310367.90943 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.323, "high": 0.328, "low": 0.32, "close": 0.325, "volume": 1874337.14, "close_time": 1769428799999, "quote_volume": 607565.92291, "trades": 2318, "taker_buy_base": 854028.16, "taker_buy_quote": 277101.93386 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.326, "high": 0.339, "low": 0.325, "close": 0.331, "volume": 4637996.19, "close_time": 1769443199999, "quote_volume": 1537751.07839, "trades": 6449, "taker_buy_base": 2350877.32, "taker_buy_quote": 779524.98292 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.331, "high": 0.333, "low": 0.326, "close": 0.329, "volume": 2671498.96, "close_time": 1769457599999, "quote_volume": 882477.99557, "trades": 4453, "taker_buy_base": 1197279.15, "taker_buy_quote": 395746.0211 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.331, "low": 0.325, "close": 0.325, "volume": 2093588.1, "close_time": 1769471999999, "quote_volume": 687936.26884, "trades": 2855, "taker_buy_base": 1084611.53, "taker_buy_quote": 356842.99252 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.33, "low": 0.323, "close": 0.328, "volume": 1659881.89, "close_time": 1769486399999, "quote_volume": 543048.41779, "trades": 2399, "taker_buy_base": 876942.24, "taker_buy_quote": 286935.65002 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.323, "close": 0.325, "volume": 1046820.05, "close_time": 1769500799999, "quote_volume": 340597.159, "trades": 2205, "taker_buy_base": 458951.15, "taker_buy_quote": 149327.62143 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.325, "high": 0.327, "low": 0.321, "close": 0.322, "volume": 1260028.27, "close_time": 1769515199999, "quote_volume": 408427.11176, "trades": 2032, "taker_buy_base": 408721.12, "taker_buy_quote": 132541.3565 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.323, "high": 0.326, "low": 0.319, "close": 0.326, "volume": 2596264.78, "close_time": 1769529599999, "quote_volume": 836163.16527, "trades": 3961, "taker_buy_base": 1358358.09, "taker_buy_quote": 438049.1557 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.326, "high": 0.332, "low": 0.319, "close": 0.329, "volume": 3730317.66, "close_time": 1769543999999, "quote_volume": 1216274.51814, "trades": 6389, "taker_buy_base": 2150183.15, "taker_buy_quote": 701661.80925 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.338, "low": 0.329, "close": 0.337, "volume": 2079341.27, "close_time": 1769558399999, "quote_volume": 696525.85536, "trades": 3639, "taker_buy_base": 1204086.74, "taker_buy_quote": 403673.95601 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.337, "high": 0.339, "low": 0.332, "close": 0.337, "volume": 1663994.73, "close_time": 1769572799999, "quote_volume": 558966.26422, "trades": 2832, "taker_buy_base": 801131.5, "taker_buy_quote": 269265.81285 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.337, "volume": 1670245.01, "close_time": 1769587199999, "quote_volume": 562894.78891, "trades": 2748, "taker_buy_base": 746951.89, "taker_buy_quote": 251836.80894 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.338, "high": 0.344, "low": 0.335, "close": 0.343, "volume": 3077096.08, "close_time": 1769601599999, "quote_volume": 1039761.93377, "trades": 4359, "taker_buy_base": 1388780.89, "taker_buy_quote": 469991.62611 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.343, "high": 0.344, "low": 0.332, "close": 0.334, "volume": 2353657.13, "close_time": 1769615999999, "quote_volume": 793165.40448, "trades": 4169, "taker_buy_base": 982242.45, "taker_buy_quote": 330626.93515 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.334, "high": 0.337, "low": 0.33, "close": 0.334, "volume": 2158290.75, "close_time": 1769630399999, "quote_volume": 719663.83039, "trades": 4709, "taker_buy_base": 1007173.89, "taker_buy_quote": 335959.17544 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.335, "high": 0.34, "low": 0.331, "close": 0.333, "volume": 3739984.63, "close_time": 1769644799999, "quote_volume": 1255193.23323, "trades": 7510, "taker_buy_base": 2017787.98, "taker_buy_quote": 677638.61319 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.335, "low": 0.32, "close": 0.321, "volume": 2764186.35, "close_time": 1769659199999, "quote_volume": 900766.64183, "trades": 5625, "taker_buy_base": 1085162.05, "taker_buy_quote": 354972.37918 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 1256327.13, "close_time": 1769673599999, "quote_volume": 402484.77475, "trades": 2420, "taker_buy_base": 590661.58, "taker_buy_quote": 189374.37 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.321, "high": 0.322, "low": 0.313, "close": 0.315, "volume": 1951005.84, "close_time": 1769687999999, "quote_volume": 620182.49704, "trades": 3461, "taker_buy_base": 881807.29, "taker_buy_quote": 280604.82331 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.315, "high": 0.319, "low": 0.292, "close": 0.303, "volume": 6587765.21, "close_time": 1769702399999, "quote_volume": 1993344.11729, "trades": 17126, "taker_buy_base": 3429304.29, "taker_buy_quote": 1038045.38267 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.302, "high": 0.31, "low": 0.29, "close": 0.296, "volume": 6468607.65, "close_time": 1769716799999, "quote_volume": 1930973.74483, "trades": 10962, "taker_buy_base": 3109081.33, "taker_buy_quote": 929516.48924 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.296, "high": 0.304, "low": 0.294, "close": 0.301, "volume": 2400166.52, "close_time": 1769731199999, "quote_volume": 721452.3608, "trades": 3860, "taker_buy_base": 1273592.41, "taker_buy_quote": 382737.92562 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.301, "high": 0.304, "low": 0.286, "close": 0.291, "volume": 5758327.62, "close_time": 1769745599999, "quote_volume": 1689981.37938, "trades": 9855, "taker_buy_base": 2745394.87, "taker_buy_quote": 805738.16756 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.298, "low": 0.286, "close": 0.292, "volume": 2717832.79, "close_time": 1769759999999, "quote_volume": 793359.29034, "trades": 4238, "taker_buy_base": 1357219.94, "taker_buy_quote": 395970.41482 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.293, "high": 0.301, "low": 0.289, "close": 0.299, "volume": 3030757.92, "close_time": 1769774399999, "quote_volume": 892453.05765, "trades": 5053, "taker_buy_base": 1588403.08, "taker_buy_quote": 468259.83905 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.298, "high": 0.3, "low": 0.292, "close": 0.298, "volume": 4130095.1, "close_time": 1769788799999, "quote_volume": 1223118.22425, "trades": 7141, "taker_buy_base": 1849165.63, "taker_buy_quote": 548055.39285 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.297, "high": 0.306, "low": 0.287, "close": 0.303, "volume": 6908725.68, "close_time": 1769803199999, "quote_volume": 2066467.40306, "trades": 10274, "taker_buy_base": 3678217.54, "taker_buy_quote": 1102280.53959 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.303, "high": 0.303, "low": 0.293, "close": 0.295, "volume": 3889399.77, "close_time": 1769817599999, "quote_volume": 1157376.88307, "trades": 5033, "taker_buy_base": 1620158.84, "taker_buy_quote": 481634.16866 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.296, "high": 0.296, "low": 0.289, "close": 0.289, "volume": 1236984.69, "close_time": 1769831999999, "quote_volume": 361322.50477, "trades": 2548, "taker_buy_base": 569359.61, "taker_buy_quote": 166334.35473 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.289, "high": 0.292, "low": 0.283, "close": 0.285, "volume": 2910451.39, "close_time": 1769846399999, "quote_volume": 839897.53924, "trades": 4005, "taker_buy_base": 1538689.03, "taker_buy_quote": 444570.25037 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.286, "high": 0.286, "low": 0.277, "close": 0.279, "volume": 4436313.53, "close_time": 1769860799999, "quote_volume": 1243231.72077, "trades": 4951, "taker_buy_base": 1914460.68, "taker_buy_quote": 536342.26954 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.279, "low": 0.259, "close": 0.265, "volume": 12255446.22, "close_time": 1769875199999, "quote_volume": 3293869.70925, "trades": 13054, "taker_buy_base": 5708844.51, "taker_buy_quote": 1533563.84696 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.265, "high": 0.269, "low": 0.231, "close": 0.252, "volume": 22151460.05, "close_time": 1769889599999, "quote_volume": 5553763.93903, "trades": 23240, "taker_buy_base": 11240344.1, "taker_buy_quote": 2819261.37796 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.252, "high": 0.265, "low": 0.249, "close": 0.262, "volume": 5540498.83, "close_time": 1769903999999, "quote_volume": 1421791.26103, "trades": 6591, "taker_buy_base": 2717495.19, "taker_buy_quote": 696807.08444 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.265, "low": 0.259, "close": 0.263, "volume": 3664884.26, "close_time": 1769918399999, "quote_volume": 958722.84084, "trades": 3911, "taker_buy_base": 1973824.82, "taker_buy_quote": 516463.35316 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.263, "high": 0.265, "low": 0.26, "close": 0.262, "volume": 2473257.64, "close_time": 1769932799999, "quote_volume": 649219.46476, "trades": 2713, "taker_buy_base": 1271731.97, "taker_buy_quote": 333885.83223 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.262, "high": 0.267, "low": 0.258, "close": 0.261, "volume": 3934625.48, "close_time": 1769947199999, "quote_volume": 1027954.4103, "trades": 3588, "taker_buy_base": 1920117.71, "taker_buy_quote": 501781.98407 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.26, "high": 0.263, "low": 0.248, "close": 0.251, "volume": 5512338.63, "close_time": 1769961599999, "quote_volume": 1407649.25484, "trades": 6486, "taker_buy_base": 2791564.46, "taker_buy_quote": 713130.07386 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.251, "high": 0.259, "low": 0.249, "close": 0.252, "volume": 6303646.49, "close_time": 1769975999999, "quote_volume": 1595184.08637, "trades": 7631, "taker_buy_base": 3334579.36, "taker_buy_quote": 844006.3067 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.253, "high": 0.255, "low": 0.243, "close": 0.25, "volume": 5780405.75, "close_time": 1769990399999, "quote_volume": 1445616.8178, "trades": 6935, "taker_buy_base": 2804986.62, "taker_buy_quote": 701913.85222 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.25, "high": 0.26, "low": 0.242, "close": 0.254, "volume": 7728253.44, "close_time": 1770004799999, "quote_volume": 1949811.50234, "trades": 11367, "taker_buy_base": 3922754.1, "taker_buy_quote": 989711.35275 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.254, "high": 0.259, "low": 0.242, "close": 0.251, "volume": 7011868.93, "close_time": 1770019199999, "quote_volume": 1755360.1457, "trades": 10982, "taker_buy_base": 3234143.08, "taker_buy_quote": 811591.55333 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.251, "high": 0.258, "low": 0.251, "close": 0.253, "volume": 2751619.98, "close_time": 1770033599999, "quote_volume": 698649.30461, "trades": 5102, "taker_buy_base": 1477809.14, "taker_buy_quote": 375572.1891 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.253, "high": 0.266, "low": 0.252, "close": 0.264, "volume": 6097705.04, "close_time": 1770047999999, "quote_volume": 1579993.21286, "trades": 10351, "taker_buy_base": 3051568.8, "taker_buy_quote": 791269.60341 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.264, "high": 0.264, "low": 0.257, "close": 0.258, "volume": 2172282.72, "close_time": 1770062399999, "quote_volume": 565147.54373, "trades": 6781, "taker_buy_base": 1005807.95, "taker_buy_quote": 261707.50406 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.257, "high": 0.26, "low": 0.253, "close": 0.253, "volume": 1251559.19, "close_time": 1770076799999, "quote_volume": 321310.1662, "trades": 5514, "taker_buy_base": 623383.74, "taker_buy_quote": 160202.46389 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.253, "high": 0.255, "low": 0.245, "close": 0.252, "volume": 4809884.96, "close_time": 1770091199999, "quote_volume": 1203155.53918, "trades": 6160, "taker_buy_base": 2433059.96, "taker_buy_quote": 608920.64832 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.252, "high": 0.256, "low": 0.249, "close": 0.252, "volume": 1798006.23, "close_time": 1770105599999, "quote_volume": 453192.91317, "trades": 5535, "taker_buy_base": 925591.0, "taker_buy_quote": 233378.62113 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.252, "high": 0.256, "low": 0.249, "close": 0.251, "volume": 2634729.33, "close_time": 1770119999999, "quote_volume": 663993.79215, "trades": 7488, "taker_buy_base": 1263305.2, "taker_buy_quote": 318486.64484 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.251, "high": 0.256, "low": 0.247, "close": 0.253, "volume": 4414728.53, "close_time": 1770134399999, "quote_volume": 1109927.18025, "trades": 9138, "taker_buy_base": 2172902.1, "taker_buy_quote": 546686.71421 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.253, "high": 0.254, "low": 0.236, "close": 0.249, "volume": 7680342.73, "close_time": 1770148799999, "quote_volume": 1872484.26064, "trades": 9291, "taker_buy_base": 3688478.99, "taker_buy_quote": 898770.52662 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.25, "high": 0.264, "low": 0.246, "close": 0.249, "volume": 6984207.22, "close_time": 1770163199999, "quote_volume": 1788303.76865, "trades": 6989, "taker_buy_base": 3737199.17, "taker_buy_quote": 957459.28362 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.257, "low": 0.248, "close": 0.255, "volume": 2628432.6, "close_time": 1770177599999, "quote_volume": 665535.89998, "trades": 2829, "taker_buy_base": 1409101.22, "taker_buy_quote": 356858.23142 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.255, "high": 0.257, "low": 0.251, "close": 0.255, "volume": 1828552.2, "close_time": 1770191999999, "quote_volume": 465144.28162, "trades": 2610, "taker_buy_base": 906840.24, "taker_buy_quote": 230731.1731 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.255, "high": 0.256, "low": 0.25, "close": 0.254, "volume": 2662690.1, "close_time": 1770206399999, "quote_volume": 674885.15453, "trades": 3706, "taker_buy_base": 1398141.58, "taker_buy_quote": 354517.86434 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.254, "high": 0.255, "low": 0.24, "close": 0.243, "volume": 6598235.19, "close_time": 1770220799999, "quote_volume": 1625493.64072, "trades": 8783, "taker_buy_base": 3371358.65, "taker_buy_quote": 830743.38278 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.243, "high": 0.257, "low": 0.237, "close": 0.251, "volume": 12265955.5, "close_time": 1770235199999, "quote_volume": 3000059.52653, "trades": 12966, "taker_buy_base": 6226367.2, "taker_buy_quote": 1522146.37764 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.251, "high": 0.252, "low": 0.239, "close": 0.244, "volume": 3877419.42, "close_time": 1770249599999, "quote_volume": 950421.32651, "trades": 5683, "taker_buy_base": 1941458.95, "taker_buy_quote": 475679.12772 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.244, "high": 0.246, "low": 0.238, "close": 0.238, "volume": 3801699.25, "close_time": 1770263999999, "quote_volume": 919726.11516, "trades": 6238, "taker_buy_base": 1843424.38, "taker_buy_quote": 446462.17707 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.239, "high": 0.242, "low": 0.235, "close": 0.237, "volume": 4475706.18, "close_time": 1770278399999, "quote_volume": 1066241.84476, "trades": 5575, "taker_buy_base": 2206070.83, "taker_buy_quote": 525873.20461 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.237, "high": 0.242, "low": 0.228, "close": 0.231, "volume": 5319286.05, "close_time": 1770292799999, "quote_volume": 1254919.46992, "trades": 6768, "taker_buy_base": 2447256.35, "taker_buy_quote": 577519.61277 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.232, "high": 0.233, "low": 0.21, "close": 0.217, "volume": 11398628.63, "close_time": 1770307199999, "quote_volume": 2550029.61391, "trades": 14768, "taker_buy_base": 5302124.67, "taker_buy_quote": 1186178.48757 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.217, "high": 0.222, "low": 0.207, "close": 0.208, "volume": 11466730.72, "close_time": 1770321599999, "quote_volume": 2452344.81854, "trades": 13529, "taker_buy_base": 5582499.6, "taker_buy_quote": 1196037.22476 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.208, "high": 0.21, "low": 0.196, "close": 0.2, "volume": 13466585.73, "close_time": 1770335999999, "quote_volume": 2720095.28482, "trades": 14431, "taker_buy_base": 6794605.83, "taker_buy_quote": 1372265.80958 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.206, "low": 0.177, "close": 0.2, "volume": 18638638.6, "close_time": 1770350399999, "quote_volume": 3587470.30199, "trades": 17401, "taker_buy_base": 9202222.13, "taker_buy_quote": 1777454.85704 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.201, "high": 0.209, "low": 0.199, "close": 0.204, "volume": 3976810.97, "close_time": 1770364799999, "quote_volume": 809442.4397, "trades": 5309, "taker_buy_base": 2039349.9, "taker_buy_quote": 415147.06744 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.204, "high": 0.213, "low": 0.201, "close": 0.212, "volume": 3408006.1, "close_time": 1770379199999, "quote_volume": 702682.78257, "trades": 4903, "taker_buy_base": 1791082.59, "taker_buy_quote": 370129.20612 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.211, "high": 0.222, "low": 0.21, "close": 0.217, "volume": 4285938.19, "close_time": 1770393599999, "quote_volume": 925623.46011, "trades": 6762, "taker_buy_base": 2138064.46, "taker_buy_quote": 462170.44322 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.217, "high": 0.23, "low": 0.216, "close": 0.223, "volume": 4156389.22, "close_time": 1770407999999, "quote_volume": 929035.63641, "trades": 8652, "taker_buy_base": 1928634.45, "taker_buy_quote": 430790.02258 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.224, "high": 0.227, "low": 0.22, "close": 0.224, "volume": 2233866.19, "close_time": 1770422399999, "quote_volume": 498332.31001, "trades": 4036, "taker_buy_base": 1203181.36, "taker_buy_quote": 268567.80197 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.225, "high": 0.225, "low": 0.219, "close": 0.221, "volume": 1973218.63, "close_time": 1770436799999, "quote_volume": 436588.34452, "trades": 2754, "taker_buy_base": 841863.71, "taker_buy_quote": 186154.35046 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.22, "high": 0.223, "low": 0.209, "close": 0.213, "volume": 3778691.46, "close_time": 1770451199999, "quote_volume": 818296.1913, "trades": 6016, "taker_buy_base": 1764362.6, "taker_buy_quote": 382623.58906 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 2290943.0, "close_time": 1770465599999, "quote_volume": 489892.44291, "trades": 3455, "taker_buy_base": 1154070.49, "taker_buy_quote": 246959.80732 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.214, "high": 0.222, "low": 0.213, "close": 0.219, "volume": 2905138.21, "close_time": 1770479999999, "quote_volume": 633777.66811, "trades": 5035, "taker_buy_base": 1460500.61, "taker_buy_quote": 318796.8911 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.219, "high": 0.227, "low": 0.219, "close": 0.222, "volume": 5620582.93, "close_time": 1770494399999, "quote_volume": 1251241.92899, "trades": 9925, "taker_buy_base": 2711614.89, "taker_buy_quote": 603774.05039 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.221, "high": 0.222, "low": 0.216, "close": 0.217, "volume": 1342046.82, "close_time": 1770508799999, "quote_volume": 295267.74279, "trades": 5419, "taker_buy_base": 545007.69, "taker_buy_quote": 120031.85056 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.218, "low": 0.212, "close": 0.213, "volume": 1152583.86, "close_time": 1770523199999, "quote_volume": 248228.55218, "trades": 4847, "taker_buy_base": 463456.13, "taker_buy_quote": 99821.52875 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 1556669.94, "close_time": 1770537599999, "quote_volume": 330971.54747, "trades": 5202, "taker_buy_base": 714085.57, "taker_buy_quote": 151903.60493 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.212, "high": 0.217, "low": 0.211, "close": 0.215, "volume": 3765535.83, "close_time": 1770551999999, "quote_volume": 805286.45715, "trades": 8535, "taker_buy_base": 2022224.51, "taker_buy_quote": 432730.31685 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.215, "high": 0.216, "low": 0.209, "close": 0.209, "volume": 2561297.41, "close_time": 1770566399999, "quote_volume": 544744.88526, "trades": 6687, "taker_buy_base": 1273168.18, "taker_buy_quote": 271045.19661 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.209, "high": 0.212, "low": 0.203, "close": 0.209, "volume": 4103569.95, "close_time": 1770580799999, "quote_volume": 850702.12001, "trades": 6338, "taker_buy_base": 2039305.46, "taker_buy_quote": 422784.62407 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.209, "high": 0.213, "low": 0.204, "close": 0.207, "volume": 3008359.94, "close_time": 1770595199999, "quote_volume": 624713.83546, "trades": 3296, "taker_buy_base": 1369947.19, "taker_buy_quote": 284616.11687 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.212, "low": 0.203, "close": 0.211, "volume": 3336747.59, "close_time": 1770609599999, "quote_volume": 692430.60656, "trades": 3523, "taker_buy_base": 1857220.89, "taker_buy_quote": 385782.01724 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.21, "high": 0.211, "low": 0.206, "close": 0.206, "volume": 1897663.63, "close_time": 1770623999999, "quote_volume": 395380.54557, "trades": 1909, "taker_buy_base": 765720.15, "taker_buy_quote": 159779.68209 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.206, "high": 0.207, "low": 0.199, "close": 0.202, "volume": 3008680.04, "close_time": 1770638399999, "quote_volume": 609858.54854, "trades": 3017, "taker_buy_base": 1431850.58, "taker_buy_quote": 290211.49503 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 5517538.0, "close_time": 1770652799999, "quote_volume": 1114854.05071, "trades": 4464, "taker_buy_base": 2545289.67, "taker_buy_quote": 514711.6846 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.203, "high": 0.208, "low": 0.201, "close": 0.205, "volume": 5332060.76, "close_time": 1770667199999, "quote_volume": 1093345.91557, "trades": 4692, "taker_buy_base": 2851724.86, "taker_buy_quote": 585216.26818 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.206, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 1921460.29, "close_time": 1770681599999, "quote_volume": 392332.41324, "trades": 2704, "taker_buy_base": 980835.33, "taker_buy_quote": 200301.93066 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.204, "high": 0.206, "low": 0.199, "close": 0.202, "volume": 3263528.22, "close_time": 1770695999999, "quote_volume": 660835.69186, "trades": 2716, "taker_buy_base": 1435893.88, "taker_buy_quote": 291386.67127 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.201, "high": 0.204, "low": 0.196, "close": 0.198, "volume": 3418298.03, "close_time": 1770710399999, "quote_volume": 683428.19367, "trades": 3595, "taker_buy_base": 1641585.66, "taker_buy_quote": 328498.15021 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 1922981.37, "close_time": 1770724799999, "quote_volume": 385205.56566, "trades": 2570, "taker_buy_base": 1070432.7, "taker_buy_quote": 214590.01506 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.204, "low": 0.198, "close": 0.202, "volume": 4370977.1, "close_time": 1770739199999, "quote_volume": 876606.02277, "trades": 4339, "taker_buy_base": 2177563.01, "taker_buy_quote": 436700.46929 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.203, "low": 0.196, "close": 0.197, "volume": 3339285.24, "close_time": 1770753599999, "quote_volume": 665249.30798, "trades": 3171, "taker_buy_base": 1571078.44, "taker_buy_quote": 313056.21777 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 1812819.53, "close_time": 1770767999999, "quote_volume": 357410.41646, "trades": 1983, "taker_buy_base": 891259.77, "taker_buy_quote": 175776.46846 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 1513033.75, "close_time": 1770782399999, "quote_volume": 301764.13898, "trades": 2240, "taker_buy_base": 709721.02, "taker_buy_quote": 141590.6384 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.199, "high": 0.2, "low": 0.192, "close": 0.193, "volume": 5487769.18, "close_time": 1770796799999, "quote_volume": 1074651.37138, "trades": 4469, "taker_buy_base": 2543148.83, "taker_buy_quote": 498420.95904 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 3221862.81, "close_time": 1770811199999, "quote_volume": 620747.83982, "trades": 2886, "taker_buy_base": 1596763.02, "taker_buy_quote": 307955.0873 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.206, "low": 0.192, "close": 0.193, "volume": 10360153.23, "close_time": 1770825599999, "quote_volume": 2036688.59121, "trades": 6691, "taker_buy_base": 4799058.52, "taker_buy_quote": 946436.66219 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.193, "high": 0.199, "low": 0.191, "close": 0.196, "volume": 6921659.59, "close_time": 1770839999999, "quote_volume": 1352077.52091, "trades": 4913, "taker_buy_base": 3525124.85, "taker_buy_quote": 688800.93484 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.196, "high": 0.202, "low": 0.195, "close": 0.197, "volume": 4408263.47, "close_time": 1770854399999, "quote_volume": 875224.81958, "trades": 3314, "taker_buy_base": 2241921.41, "taker_buy_quote": 445435.88929 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.198, "high": 0.205, "low": 0.198, "close": 0.204, "volume": 3241488.41, "close_time": 1770868799999, "quote_volume": 654989.55516, "trades": 3001, "taker_buy_base": 1529918.27, "taker_buy_quote": 309297.93429 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.203, "high": 0.208, "low": 0.202, "close": 0.207, "volume": 3196617.72, "close_time": 1770883199999, "quote_volume": 656427.90597, "trades": 2867, "taker_buy_base": 1620964.85, "taker_buy_quote": 333015.96989 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 1997027.2, "close_time": 1770897599999, "quote_volume": 412636.79516, "trades": 2571, "taker_buy_base": 914333.73, "taker_buy_quote": 189130.45036 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.206, "high": 0.207, "low": 0.2, "close": 0.2, "volume": 3557817.08, "close_time": 1770911999999, "quote_volume": 720173.61819, "trades": 3838, "taker_buy_base": 1591783.17, "taker_buy_quote": 322386.82699 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.201, "high": 0.204, "low": 0.195, "close": 0.2, "volume": 5125452.96, "close_time": 1770926399999, "quote_volume": 1019317.98566, "trades": 6743, "taker_buy_base": 2585876.13, "taker_buy_quote": 514645.12328 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2, "high": 0.204, "low": 0.198, "close": 0.204, "volume": 2072443.17, "close_time": 1770940799999, "quote_volume": 415691.20983, "trades": 2857, "taker_buy_base": 996699.93, "taker_buy_quote": 199965.57237 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 2128067.99, "close_time": 1770955199999, "quote_volume": 428806.69866, "trades": 2602, "taker_buy_base": 1138370.81, "taker_buy_quote": 229385.1949 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 2138937.63, "close_time": 1770969599999, "quote_volume": 426266.93125, "trades": 2596, "taker_buy_base": 1002868.4, "taker_buy_quote": 200068.68618 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 1909891.75, "close_time": 1770983999999, "quote_volume": 382364.63846, "trades": 2125, "taker_buy_base": 953879.67, "taker_buy_quote": 191119.90478 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.199, "high": 0.207, "low": 0.198, "close": 0.204, "volume": 4490137.46, "close_time": 1770998399999, "quote_volume": 904983.35451, "trades": 3737, "taker_buy_base": 2404126.14, "taker_buy_quote": 484667.75232 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.205, "high": 0.211, "low": 0.204, "close": 0.208, "volume": 3924734.45, "close_time": 1771012799999, "quote_volume": 821129.0993, "trades": 4415, "taker_buy_base": 1844453.13, "taker_buy_quote": 386117.78611 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 1263374.55, "close_time": 1771027199999, "quote_volume": 263462.91399, "trades": 1797, "taker_buy_base": 689052.45, "taker_buy_quote": 143743.47638 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.213, "low": 0.207, "close": 0.212, "volume": 1675775.95, "close_time": 1771041599999, "quote_volume": 352552.40148, "trades": 2021, "taker_buy_base": 876866.47, "taker_buy_quote": 184569.6778 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.211, "high": 0.212, "low": 0.208, "close": 0.21, "volume": 1045240.02, "close_time": 1771055999999, "quote_volume": 219492.16825, "trades": 1689, "taker_buy_base": 519622.12, "taker_buy_quote": 109117.76624 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.211, "high": 0.216, "low": 0.21, "close": 0.215, "volume": 1774252.79, "close_time": 1771070399999, "quote_volume": 378116.57095, "trades": 2000, "taker_buy_base": 1041192.95, "taker_buy_quote": 222268.33279 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.215, "high": 0.218, "low": 0.211, "close": 0.218, "volume": 1849675.95, "close_time": 1771084799999, "quote_volume": 395972.42488, "trades": 2251, "taker_buy_base": 894499.34, "taker_buy_quote": 191526.32892 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.217, "high": 0.222, "low": 0.215, "close": 0.221, "volume": 2498077.0, "close_time": 1771099199999, "quote_volume": 544989.22896, "trades": 3281, "taker_buy_base": 1309591.02, "taker_buy_quote": 285835.05037 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.222, "high": 0.224, "low": 0.218, "close": 0.219, "volume": 1828598.09, "close_time": 1771113599999, "quote_volume": 402912.79092, "trades": 2832, "taker_buy_base": 999914.26, "taker_buy_quote": 220365.44923 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.22, "low": 0.213, "close": 0.218, "volume": 2165924.62, "close_time": 1771127999999, "quote_volume": 469968.33817, "trades": 3015, "taker_buy_base": 1019028.1, "taker_buy_quote": 221169.04796 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 1520050.34, "close_time": 1771142399999, "quote_volume": 331958.63412, "trades": 2706, "taker_buy_base": 775020.0, "taker_buy_quote": 169308.15257 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.219, "low": 0.212, "close": 0.215, "volume": 1470696.36, "close_time": 1771156799999, "quote_volume": 316155.98687, "trades": 2652, "taker_buy_base": 810519.19, "taker_buy_quote": 174209.14939 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.215, "high": 0.215, "low": 0.207, "close": 0.209, "volume": 4065698.98, "close_time": 1771171199999, "quote_volume": 852975.82391, "trades": 4542, "taker_buy_base": 2100269.95, "taker_buy_quote": 440776.26281 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.21, "high": 0.21, "low": 0.202, "close": 0.206, "volume": 2740755.4, "close_time": 1771185599999, "quote_volume": 564266.91708, "trades": 2390, "taker_buy_base": 1356081.16, "taker_buy_quote": 279243.45431 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.206, "high": 0.209, "low": 0.204, "close": 0.209, "volume": 1797314.4, "close_time": 1771199999999, "quote_volume": 371901.33, "trades": 1418, "taker_buy_base": 988950.0, "taker_buy_quote": 204877.39502 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 1188225.75, "close_time": 1771214399999, "quote_volume": 246477.49125, "trades": 1073, "taker_buy_base": 583841.73, "taker_buy_quote": 121062.48138 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.211, "low": 0.206, "close": 0.207, "volume": 1436557.17, "close_time": 1771228799999, "quote_volume": 298749.90336, "trades": 1589, "taker_buy_base": 733945.96, "taker_buy_quote": 152706.15047 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.207, "high": 0.21, "low": 0.205, "close": 0.208, "volume": 2064631.89, "close_time": 1771243199999, "quote_volume": 429030.77964, "trades": 2147, "taker_buy_base": 1016660.5, "taker_buy_quote": 211222.84726 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.208, "high": 0.214, "low": 0.205, "close": 0.206, "volume": 3372391.48, "close_time": 1771257599999, "quote_volume": 704301.07744, "trades": 3891, "taker_buy_base": 1610625.03, "taker_buy_quote": 336157.55322 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.206, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 2529518.56, "close_time": 1771271999999, "quote_volume": 525689.42944, "trades": 2643, "taker_buy_base": 1298898.93, "taker_buy_quote": 269926.81337 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.209, "high": 0.214, "low": 0.208, "close": 0.213, "volume": 1299256.0, "close_time": 1771286399999, "quote_volume": 274465.03175, "trades": 1157, "taker_buy_base": 654533.13, "taker_buy_quote": 138258.86776 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 1450047.1, "close_time": 1771300799999, "quote_volume": 308831.75891, "trades": 975, "taker_buy_base": 803062.55, "taker_buy_quote": 171144.78394 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 2391812.03, "close_time": 1771315199999, "quote_volume": 506410.0918, "trades": 2808, "taker_buy_base": 1139445.52, "taker_buy_quote": 241395.30984 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 1644477.5, "close_time": 1771329599999, "quote_volume": 347505.66809, "trades": 1595, "taker_buy_base": 855806.43, "taker_buy_quote": 180956.4528 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.212, "high": 0.213, "low": 0.206, "close": 0.21, "volume": 4316006.76, "close_time": 1771343999999, "quote_volume": 902572.66548, "trades": 4224, "taker_buy_base": 2080524.89, "taker_buy_quote": 434814.38645 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.21, "high": 0.214, "low": 0.206, "close": 0.209, "volume": 2821784.21, "close_time": 1771358399999, "quote_volume": 593016.7916, "trades": 2511, "taker_buy_base": 1329319.48, "taker_buy_quote": 279418.80868 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 1303800.45, "close_time": 1771372799999, "quote_volume": 270881.43583, "trades": 935, "taker_buy_base": 677223.77, "taker_buy_quote": 140797.3924 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.209, "low": 0.205, "close": 0.209, "volume": 998980.87, "close_time": 1771387199999, "quote_volume": 206504.36727, "trades": 1446, "taker_buy_base": 553358.92, "taker_buy_quote": 114427.84409 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 1465743.65, "close_time": 1771401599999, "quote_volume": 307170.50535, "trades": 1361, "taker_buy_base": 866120.83, "taker_buy_quote": 181582.03611 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.211, "high": 0.212, "low": 0.207, "close": 0.208, "volume": 1510622.18, "close_time": 1771415999999, "quote_volume": 317005.16254, "trades": 2209, "taker_buy_base": 776094.06, "taker_buy_quote": 162896.11448 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.208, "high": 0.209, "low": 0.203, "close": 0.207, "volume": 3406971.62, "close_time": 1771430399999, "quote_volume": 700952.09098, "trades": 2704, "taker_buy_base": 1661705.48, "taker_buy_quote": 341725.77276 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.207, "high": 0.207, "low": 0.196, "close": 0.198, "volume": 3991561.96, "close_time": 1771444799999, "quote_volume": 803071.0977, "trades": 2759, "taker_buy_base": 1807335.63, "taker_buy_quote": 363592.59936 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 1471009.19, "close_time": 1771459199999, "quote_volume": 290957.72313, "trades": 1248, "taker_buy_base": 717426.27, "taker_buy_quote": 141955.85934 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 2603260.75, "close_time": 1771473599999, "quote_volume": 514997.8885, "trades": 1551, "taker_buy_base": 1015612.21, "taker_buy_quote": 201210.3173 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 1083621.45, "close_time": 1771487999999, "quote_volume": 214524.52953, "trades": 931, "taker_buy_base": 492507.23, "taker_buy_quote": 97489.41997 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.199, "high": 0.199, "low": 0.194, "close": 0.194, "volume": 2775084.73, "close_time": 1771502399999, "quote_volume": 542956.4414, "trades": 1942, "taker_buy_base": 1485398.6, "taker_buy_quote": 290682.35436 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.195, "high": 0.195, "low": 0.19, "close": 0.19, "volume": 4282886.58, "close_time": 1771516799999, "quote_volume": 821317.0938, "trades": 2559, "taker_buy_base": 1993619.8, "taker_buy_quote": 382458.90756 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.191, "high": 0.194, "low": 0.188, "close": 0.192, "volume": 3797728.2, "close_time": 1771531199999, "quote_volume": 727142.02605, "trades": 2806, "taker_buy_base": 1929507.97, "taker_buy_quote": 369754.30832 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 1119538.52, "close_time": 1771545599999, "quote_volume": 215640.1877, "trades": 673, "taker_buy_base": 524831.97, "taker_buy_quote": 101166.98411 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 864345.52, "close_time": 1771559999999, "quote_volume": 168335.96646, "trades": 775, "taker_buy_base": 410323.83, "taker_buy_quote": 79965.6216 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 1940762.06, "close_time": 1771574399999, "quote_volume": 376512.4778, "trades": 1390, "taker_buy_base": 944768.39, "taker_buy_quote": 183330.15114 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.195, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 2455708.71, "close_time": 1771588799999, "quote_volume": 480619.88572, "trades": 1587, "taker_buy_base": 1225103.26, "taker_buy_quote": 239893.62375 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.194, "high": 0.2, "low": 0.19, "close": 0.2, "volume": 4450238.57, "close_time": 1771603199999, "quote_volume": 866557.97162, "trades": 3224, "taker_buy_base": 2318114.97, "taker_buy_quote": 451559.43698 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2, "high": 0.202, "low": 0.194, "close": 0.197, "volume": 4487963.37, "close_time": 1771617599999, "quote_volume": 889140.7071, "trades": 4529, "taker_buy_base": 2089660.76, "taker_buy_quote": 414028.04599 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 1195795.59, "close_time": 1771631999999, "quote_volume": 235809.02306, "trades": 1296, "taker_buy_base": 533787.09, "taker_buy_quote": 105268.60212 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 1469737.24, "close_time": 1771646399999, "quote_volume": 288242.78558, "trades": 924, "taker_buy_base": 799712.48, "taker_buy_quote": 156825.33151 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 930674.28, "close_time": 1771660799999, "quote_volume": 181617.07108, "trades": 850, "taker_buy_base": 465501.38, "taker_buy_quote": 90925.1894 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.196, "high": 0.2, "low": 0.195, "close": 0.197, "volume": 1619790.81, "close_time": 1771675199999, "quote_volume": 320457.09001, "trades": 1295, "taker_buy_base": 828172.25, "taker_buy_quote": 163861.52388 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 1149035.62, "close_time": 1771689599999, "quote_volume": 225798.01043, "trades": 1161, "taker_buy_base": 641620.65, "taker_buy_quote": 126101.16311 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 1427327.62, "close_time": 1771703999999, "quote_volume": 278219.13402, "trades": 1218, "taker_buy_base": 554428.9, "taker_buy_quote": 108115.49801 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.195, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 953066.97, "close_time": 1771718399999, "quote_volume": 183503.83504, "trades": 709, "taker_buy_base": 252347.21, "taker_buy_quote": 48491.82541 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.192, "low": 0.186, "close": 0.187, "volume": 1973205.22, "close_time": 1771732799999, "quote_volume": 372778.88168, "trades": 1263, "taker_buy_base": 885015.68, "taker_buy_quote": 167480.36841 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 1096457.2, "close_time": 1771747199999, "quote_volume": 203170.82791, "trades": 878, "taker_buy_base": 573712.89, "taker_buy_quote": 106419.94206 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 1778903.03, "close_time": 1771761599999, "quote_volume": 328364.5122, "trades": 1723, "taker_buy_base": 1066605.17, "taker_buy_quote": 197036.04388 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.185, "high": 0.185, "low": 0.181, "close": 0.184, "volume": 3334020.33, "close_time": 1771775999999, "quote_volume": 608242.24663, "trades": 2849, "taker_buy_base": 1726958.78, "taker_buy_quote": 315149.99437 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.183, "high": 0.184, "low": 0.179, "close": 0.179, "volume": 1464313.82, "close_time": 1771790399999, "quote_volume": 265841.23471, "trades": 1017, "taker_buy_base": 666111.8, "taker_buy_quote": 121064.30319 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.18, "volume": 1205632.18, "close_time": 1771804799999, "quote_volume": 216308.48777, "trades": 1029, "taker_buy_base": 600752.57, "taker_buy_quote": 107889.69169 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.18, "high": 0.181, "low": 0.169, "close": 0.173, "volume": 7620181.13, "close_time": 1771819199999, "quote_volume": 1318058.44706, "trades": 4716, "taker_buy_base": 3722215.75, "taker_buy_quote": 643417.21004 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.174, "high": 0.179, "low": 0.172, "close": 0.179, "volume": 2748967.14, "close_time": 1771833599999, "quote_volume": 481243.48331, "trades": 1437, "taker_buy_base": 1339277.91, "taker_buy_quote": 234762.75716 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.179, "high": 0.187, "low": 0.178, "close": 0.187, "volume": 5879993.82, "close_time": 1771847999999, "quote_volume": 1081913.49864, "trades": 3126, "taker_buy_base": 3077630.24, "taker_buy_quote": 565933.7155 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.186, "high": 0.198, "low": 0.184, "close": 0.185, "volume": 14648805.49, "close_time": 1771862399999, "quote_volume": 2785295.23398, "trades": 8482, "taker_buy_base": 7379261.65, "taker_buy_quote": 1404640.81015 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.191, "low": 0.18, "close": 0.182, "volume": 7489811.5, "close_time": 1771876799999, "quote_volume": 1385622.25237, "trades": 3926, "taker_buy_base": 3664001.26, "taker_buy_quote": 678028.5642 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.182, "high": 0.187, "low": 0.179, "close": 0.185, "volume": 3499483.89, "close_time": 1771891199999, "quote_volume": 641841.5906, "trades": 1907, "taker_buy_base": 1877164.53, "taker_buy_quote": 344732.35915 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.189, "low": 0.181, "close": 0.187, "volume": 5683552.6, "close_time": 1771905599999, "quote_volume": 1055424.19556, "trades": 3646, "taker_buy_base": 2837788.88, "taker_buy_quote": 527025.43976 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.186, "high": 0.188, "low": 0.179, "close": 0.18, "volume": 4177305.07, "close_time": 1771919999999, "quote_volume": 765317.86362, "trades": 2210, "taker_buy_base": 1995428.45, "taker_buy_quote": 365608.25114 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 2959416.04, "close_time": 1771934399999, "quote_volume": 533406.13309, "trades": 1663, "taker_buy_base": 1465384.72, "taker_buy_quote": 264207.12574 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.181, "high": 0.187, "low": 0.179, "close": 0.185, "volume": 5601574.62, "close_time": 1771948799999, "quote_volume": 1021796.70753, "trades": 3235, "taker_buy_base": 2762564.22, "taker_buy_quote": 504404.07786 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.196, "low": 0.185, "close": 0.188, "volume": 8076432.1, "close_time": 1771963199999, "quote_volume": 1534077.0391, "trades": 4552, "taker_buy_base": 4199686.69, "taker_buy_quote": 797465.40288 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.187, "high": 0.193, "low": 0.187, "close": 0.191, "volume": 5488098.53, "close_time": 1771977599999, "quote_volume": 1041569.98833, "trades": 2884, "taker_buy_base": 3030085.07, "taker_buy_quote": 575350.35161 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.191, "high": 0.202, "low": 0.189, "close": 0.193, "volume": 8765237.06, "close_time": 1771991999999, "quote_volume": 1720031.96941, "trades": 7246, "taker_buy_base": 4249066.96, "taker_buy_quote": 834435.3715 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.192, "volume": 2285914.84, "close_time": 1772006399999, "quote_volume": 437958.75506, "trades": 1969, "taker_buy_base": 1037038.99, "taker_buy_quote": 198861.68846 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 1235912.03, "close_time": 1772020799999, "quote_volume": 239479.59971, "trades": 1095, "taker_buy_base": 642498.23, "taker_buy_quote": 124492.32165 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.194, "high": 0.2, "low": 0.193, "close": 0.199, "volume": 4222732.8, "close_time": 1772035199999, "quote_volume": 830145.79967, "trades": 3252, "taker_buy_base": 2176262.03, "taker_buy_quote": 428389.71478 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2, "high": 0.205, "low": 0.199, "close": 0.204, "volume": 3508237.28, "close_time": 1772049599999, "quote_volume": 710226.5344, "trades": 3067, "taker_buy_base": 1793869.66, "taker_buy_quote": 363254.03746 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.205, "high": 0.208, "low": 0.194, "close": 0.198, "volume": 4438458.81, "close_time": 1772063999999, "quote_volume": 897804.04504, "trades": 4408, "taker_buy_base": 2246369.7, "taker_buy_quote": 454599.36443 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.199, "volume": 2199669.13, "close_time": 1772078399999, "quote_volume": 434783.49544, "trades": 3038, "taker_buy_base": 1038082.12, "taker_buy_quote": 205399.78517 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2, "high": 0.204, "low": 0.199, "close": 0.2, "volume": 3175660.2, "close_time": 1772092799999, "quote_volume": 640632.9135, "trades": 4368, "taker_buy_base": 1710135.68, "taker_buy_quote": 345020.32501 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.201, "high": 0.206, "low": 0.2, "close": 0.2, "volume": 3586525.61, "close_time": 1772107199999, "quote_volume": 729553.77274, "trades": 3897, "taker_buy_base": 1805461.51, "taker_buy_quote": 367343.15549 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.201, "high": 0.203, "low": 0.195, "close": 0.197, "volume": 3986653.6, "close_time": 1772121599999, "quote_volume": 794388.29386, "trades": 5600, "taker_buy_base": 1974987.54, "taker_buy_quote": 393988.98015 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.197, "high": 0.198, "low": 0.188, "close": 0.194, "volume": 3951510.05, "close_time": 1772135999999, "quote_volume": 759651.61078, "trades": 4112, "taker_buy_base": 1869962.59, "taker_buy_quote": 359250.95508 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.194, "volume": 932203.34, "close_time": 1772150399999, "quote_volume": 179981.10261, "trades": 1546, "taker_buy_base": 456551.8, "taker_buy_quote": 88293.26971 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.197, "low": 0.192, "close": 0.197, "volume": 1280439.42, "close_time": 1772164799999, "quote_volume": 248280.18141, "trades": 1394, "taker_buy_base": 695303.67, "taker_buy_quote": 135083.10996 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 1329227.77, "close_time": 1772179199999, "quote_volume": 263442.15344, "trades": 1685, "taker_buy_base": 694031.69, "taker_buy_quote": 137614.93272 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.199, "high": 0.201, "low": 0.192, "close": 0.192, "volume": 2681696.27, "close_time": 1772193599999, "quote_volume": 527071.05823, "trades": 3405, "taker_buy_base": 1040854.13, "taker_buy_quote": 204975.9665 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.193, "high": 0.194, "low": 0.187, "close": 0.188, "volume": 2890192.0, "close_time": 1772207999999, "quote_volume": 550727.97589, "trades": 3339, "taker_buy_base": 1400277.77, "taker_buy_quote": 266953.44615 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 1839522.16, "close_time": 1772222399999, "quote_volume": 344394.95777, "trades": 2257, "taker_buy_base": 860031.72, "taker_buy_quote": 161133.18729 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.186, "high": 0.187, "low": 0.182, "close": 0.186, "volume": 1549349.71, "close_time": 1772236799999, "quote_volume": 287562.7339, "trades": 1189, "taker_buy_base": 808548.68, "taker_buy_quote": 150271.16727 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1245914.83, "close_time": 1772251199999, "quote_volume": 232261.6597, "trades": 1290, "taker_buy_base": 702570.66, "taker_buy_quote": 131059.27078 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.186, "high": 0.187, "low": 0.175, "close": 0.179, "volume": 4800745.71, "close_time": 1772265599999, "quote_volume": 864566.19969, "trades": 5436, "taker_buy_base": 2403679.48, "taker_buy_quote": 432416.19141 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.172, "close": 0.173, "volume": 2775623.36, "close_time": 1772279999999, "quote_volume": 485173.38135, "trades": 2779, "taker_buy_base": 1305576.07, "taker_buy_quote": 228372.72616 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.172, "high": 0.177, "low": 0.171, "close": 0.174, "volume": 2664998.71, "close_time": 1772294399999, "quote_volume": 465743.85594, "trades": 2912, "taker_buy_base": 1423321.89, "taker_buy_quote": 248702.59725 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.174, "high": 0.18, "low": 0.171, "close": 0.178, "volume": 2815582.56, "close_time": 1772308799999, "quote_volume": 493277.69511, "trades": 2386, "taker_buy_base": 1485465.68, "taker_buy_quote": 260560.16942 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.179, "high": 0.186, "low": 0.178, "close": 0.185, "volume": 2404355.64, "close_time": 1772323199999, "quote_volume": 437553.98471, "trades": 2312, "taker_buy_base": 1002014.84, "taker_buy_quote": 182522.00452 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.184, "high": 0.194, "low": 0.181, "close": 0.188, "volume": 4360959.76, "close_time": 1772337599999, "quote_volume": 823975.3824, "trades": 3713, "taker_buy_base": 2233532.17, "taker_buy_quote": 422148.93469 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.189, "high": 0.19, "low": 0.185, "close": 0.188, "volume": 2009497.44, "close_time": 1772351999999, "quote_volume": 376651.56963, "trades": 1548, "taker_buy_base": 965115.51, "taker_buy_quote": 181177.75258 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.188, "high": 0.19, "low": 0.183, "close": 0.186, "volume": 2153893.23, "close_time": 1772366399999, "quote_volume": 400987.88708, "trades": 2087, "taker_buy_base": 964511.53, "taker_buy_quote": 179604.92674 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.186, "high": 0.189, "low": 0.183, "close": 0.183, "volume": 3739776.95, "close_time": 1772380799999, "quote_volume": 694130.11171, "trades": 3374, "taker_buy_base": 2019599.08, "taker_buy_quote": 375013.47705 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.184, "high": 0.185, "low": 0.175, "close": 0.176, "volume": 3443862.67, "close_time": 1772395199999, "quote_volume": 618306.73253, "trades": 4394, "taker_buy_base": 1653268.23, "taker_buy_quote": 296775.61626 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.176, "high": 0.179, "low": 0.173, "close": 0.178, "volume": 3697557.13, "close_time": 1772409599999, "quote_volume": 650609.28155, "trades": 3146, "taker_buy_base": 1856758.8, "taker_buy_quote": 327180.90268 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.183, "low": 0.177, "close": 0.18, "volume": 2705269.4, "close_time": 1772423999999, "quote_volume": 486769.39658, "trades": 3623, "taker_buy_base": 1138514.62, "taker_buy_quote": 204963.63863 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.179, "high": 0.181, "low": 0.175, "close": 0.176, "volume": 2186601.19, "close_time": 1772438399999, "quote_volume": 388230.96512, "trades": 2406, "taker_buy_base": 1046645.24, "taker_buy_quote": 185770.75067 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.176, "high": 0.178, "low": 0.174, "close": 0.178, "volume": 2457198.31, "close_time": 1772452799999, "quote_volume": 434349.39581, "trades": 2192, "taker_buy_base": 1125187.57, "taker_buy_quote": 199093.45211 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.177, "high": 0.191, "low": 0.174, "close": 0.188, "volume": 8037140.52, "close_time": 1772467199999, "quote_volume": 1464702.23741, "trades": 7368, "taker_buy_base": 4088283.55, "taker_buy_quote": 747524.32538 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.188, "high": 0.191, "low": 0.185, "close": 0.187, "volume": 4037220.07, "close_time": 1772481599999, "quote_volume": 759997.75499, "trades": 5489, "taker_buy_base": 2086641.74, "taker_buy_quote": 393058.9801 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.187, "high": 0.191, "low": 0.184, "close": 0.186, "volume": 3145714.8, "close_time": 1772495999999, "quote_volume": 588595.97082, "trades": 3724, "taker_buy_base": 1508795.7, "taker_buy_quote": 282261.12644 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 2326149.29, "close_time": 1772510399999, "quote_volume": 431930.05021, "trades": 2332, "taker_buy_base": 1144247.33, "taker_buy_quote": 212444.06329 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.185, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 1460958.74, "close_time": 1772524799999, "quote_volume": 268849.06416, "trades": 1788, "taker_buy_base": 769667.69, "taker_buy_quote": 141701.62674 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.186, "high": 0.186, "low": 0.179, "close": 0.182, "volume": 3309371.85, "close_time": 1772539199999, "quote_volume": 601187.27024, "trades": 3843, "taker_buy_base": 1583395.46, "taker_buy_quote": 287767.60532 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.182, "high": 0.185, "low": 0.179, "close": 0.183, "volume": 5076203.51, "close_time": 1772553599999, "quote_volume": 920913.56181, "trades": 4595, "taker_buy_base": 2594038.62, "taker_buy_quote": 471003.12231 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.183, "high": 0.193, "low": 0.181, "close": 0.191, "volume": 6068648.83, "close_time": 1772567999999, "quote_volume": 1137095.19961, "trades": 5618, "taker_buy_base": 3113673.23, "taker_buy_quote": 583687.22414 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.19, "high": 0.193, "low": 0.187, "close": 0.191, "volume": 4224553.07, "close_time": 1772582399999, "quote_volume": 803900.01781, "trades": 4011, "taker_buy_base": 2231019.15, "taker_buy_quote": 424882.84011 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.195, "low": 0.188, "close": 0.189, "volume": 3713142.7, "close_time": 1772596799999, "quote_volume": 712193.5703, "trades": 4272, "taker_buy_base": 1813665.41, "taker_buy_quote": 348229.68579 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.19, "high": 0.192, "low": 0.186, "close": 0.19, "volume": 2760941.04, "close_time": 1772611199999, "quote_volume": 522058.44055, "trades": 2771, "taker_buy_base": 1298376.02, "taker_buy_quote": 245733.30207 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.19, "high": 0.198, "low": 0.189, "close": 0.194, "volume": 4140557.88, "close_time": 1772625599999, "quote_volume": 803085.72278, "trades": 3786, "taker_buy_base": 2206620.95, "taker_buy_quote": 428015.37021 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.194, "high": 0.202, "low": 0.191, "close": 0.202, "volume": 4494498.43, "close_time": 1772639999999, "quote_volume": 883702.70569, "trades": 4957, "taker_buy_base": 2364856.27, "taker_buy_quote": 465050.21747 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.202, "high": 0.204, "low": 0.195, "close": 0.2, "volume": 4115613.56, "close_time": 1772654399999, "quote_volume": 817576.56527, "trades": 4690, "taker_buy_base": 1954099.44, "taker_buy_quote": 388362.00223 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2, "high": 0.201, "low": 0.195, "close": 0.197, "volume": 3598249.64, "close_time": 1772668799999, "quote_volume": 712488.90394, "trades": 3281, "taker_buy_base": 1751882.92, "taker_buy_quote": 347054.96603 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.2, "volume": 2096586.28, "close_time": 1772683199999, "quote_volume": 417104.38817, "trades": 2044, "taker_buy_base": 1055871.37, "taker_buy_quote": 210101.57041 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.198, "volume": 2179684.62, "close_time": 1772697599999, "quote_volume": 436015.08638, "trades": 2352, "taker_buy_base": 1033411.04, "taker_buy_quote": 206841.66988 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 3026006.83, "close_time": 1772711999999, "quote_volume": 600049.84356, "trades": 2096, "taker_buy_base": 1472951.01, "taker_buy_quote": 292390.96543 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.198, "high": 0.202, "low": 0.196, "close": 0.201, "volume": 11078711.06, "close_time": 1772726399999, "quote_volume": 2201730.70168, "trades": 7042, "taker_buy_base": 5473330.25, "taker_buy_quote": 1089016.48647 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.201, "high": 0.201, "low": 0.192, "close": 0.195, "volume": 5609347.58, "close_time": 1772740799999, "quote_volume": 1092101.12036, "trades": 4965, "taker_buy_base": 3136324.18, "taker_buy_quote": 610433.61779 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.194, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 1718580.01, "close_time": 1772755199999, "quote_volume": 335565.0874, "trades": 1923, "taker_buy_base": 772287.47, "taker_buy_quote": 150949.24236 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.198, "low": 0.193, "close": 0.198, "volume": 2037664.78, "close_time": 1772769599999, "quote_volume": 399285.82503, "trades": 2571, "taker_buy_base": 953198.67, "taker_buy_quote": 186875.33234 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 2513394.22, "close_time": 1772783999999, "quote_volume": 491631.727, "trades": 2578, "taker_buy_base": 1113503.71, "taker_buy_quote": 217966.54894 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.195, "high": 0.196, "low": 0.19, "close": 0.192, "volume": 2144794.03, "close_time": 1772798399999, "quote_volume": 414009.44763, "trades": 2551, "taker_buy_base": 1001345.94, "taker_buy_quote": 193380.68281 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.191, "high": 0.192, "low": 0.182, "close": 0.184, "volume": 6232792.79, "close_time": 1772812799999, "quote_volume": 1164606.75498, "trades": 5921, "taker_buy_base": 2786541.74, "taker_buy_quote": 520363.30771 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.184, "high": 0.187, "low": 0.181, "close": 0.185, "volume": 3394109.95, "close_time": 1772827199999, "quote_volume": 624556.3811, "trades": 3456, "taker_buy_base": 1795811.01, "taker_buy_quote": 330464.24028 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 1028231.91, "close_time": 1772841599999, "quote_volume": 189759.02154, "trades": 1268, "taker_buy_base": 488803.97, "taker_buy_quote": 90245.58718 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 851373.4, "close_time": 1772855999999, "quote_volume": 155342.67383, "trades": 1263, "taker_buy_base": 272256.99, "taker_buy_quote": 49736.20516 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.181, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 1684260.64, "close_time": 1772870399999, "quote_volume": 304199.78264, "trades": 1874, "taker_buy_base": 756206.38, "taker_buy_quote": 136697.75357 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1202299.56, "close_time": 1772884799999, "quote_volume": 216890.88575, "trades": 1102, "taker_buy_base": 655188.98, "taker_buy_quote": 118237.86433 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.178, "volume": 2005606.54, "close_time": 1772899199999, "quote_volume": 360331.61489, "trades": 1825, "taker_buy_base": 1103664.16, "taker_buy_quote": 198470.76188 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.177, "volume": 1562615.19, "close_time": 1772913599999, "quote_volume": 279526.53402, "trades": 1509, "taker_buy_base": 742142.19, "taker_buy_quote": 132773.77908 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.179, "low": 0.174, "close": 0.176, "volume": 1591957.83, "close_time": 1772927999999, "quote_volume": 281061.54784, "trades": 1491, "taker_buy_base": 899351.01, "taker_buy_quote": 158964.10589 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.177, "low": 0.173, "close": 0.175, "volume": 1194928.34, "close_time": 1772942399999, "quote_volume": 209054.22634, "trades": 1496, "taker_buy_base": 604419.98, "taker_buy_quote": 105782.25546 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.177, "low": 0.172, "close": 0.177, "volume": 1503156.03, "close_time": 1772956799999, "quote_volume": 263091.94425, "trades": 1505, "taker_buy_base": 867011.79, "taker_buy_quote": 151843.21942 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.176, "high": 0.181, "low": 0.175, "close": 0.178, "volume": 1558997.18, "close_time": 1772971199999, "quote_volume": 277860.27642, "trades": 1511, "taker_buy_base": 863831.43, "taker_buy_quote": 154035.00707 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.178, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 3343007.96, "close_time": 1772985599999, "quote_volume": 600384.24974, "trades": 2712, "taker_buy_base": 1829041.2, "taker_buy_quote": 328602.9049 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.179, "high": 0.183, "low": 0.177, "close": 0.181, "volume": 1711968.35, "close_time": 1772999999999, "quote_volume": 308558.66549, "trades": 1345, "taker_buy_base": 838197.15, "taker_buy_quote": 151136.87906 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.182, "high": 0.182, "low": 0.175, "close": 0.179, "volume": 2235042.92, "close_time": 1773014399999, "quote_volume": 398858.07546, "trades": 1877, "taker_buy_base": 1054466.12, "taker_buy_quote": 188213.35363 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.181, "volume": 2322059.23, "close_time": 1773028799999, "quote_volume": 417490.39466, "trades": 2003, "taker_buy_base": 1180223.98, "taker_buy_quote": 212244.42961 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.181, "high": 0.186, "low": 0.18, "close": 0.183, "volume": 2250767.56, "close_time": 1773043199999, "quote_volume": 410529.78799, "trades": 2213, "taker_buy_base": 1201580.7, "taker_buy_quote": 219315.47108 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 2454460.56, "close_time": 1773057599999, "quote_volume": 450749.14883, "trades": 2419, "taker_buy_base": 1210311.06, "taker_buy_quote": 222458.20932 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.183, "high": 0.189, "low": 0.183, "close": 0.187, "volume": 3606808.22, "close_time": 1773071999999, "quote_volume": 673177.34573, "trades": 2506, "taker_buy_base": 2023989.57, "taker_buy_quote": 377949.0096 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.187, "high": 0.192, "low": 0.185, "close": 0.188, "volume": 4642113.25, "close_time": 1773086399999, "quote_volume": 870535.51573, "trades": 2952, "taker_buy_base": 2284173.9, "taker_buy_quote": 428588.73666 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.188, "high": 0.189, "low": 0.182, "close": 0.183, "volume": 1980077.61, "close_time": 1773100799999, "quote_volume": 369271.69562, "trades": 2076, "taker_buy_base": 861985.11, "taker_buy_quote": 160879.34545 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.183, "high": 0.188, "low": 0.183, "close": 0.184, "volume": 2585722.48, "close_time": 1773115199999, "quote_volume": 480831.94007, "trades": 2805, "taker_buy_base": 1257725.07, "taker_buy_quote": 233765.67138 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.184, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 1769786.71, "close_time": 1773129599999, "quote_volume": 326240.24726, "trades": 2003, "taker_buy_base": 952959.11, "taker_buy_quote": 175929.1184 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 1980347.08, "close_time": 1773143999999, "quote_volume": 369864.77432, "trades": 2140, "taker_buy_base": 913620.66, "taker_buy_quote": 170776.9378 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.186, "high": 0.191, "low": 0.184, "close": 0.189, "volume": 4627278.28, "close_time": 1773158399999, "quote_volume": 868564.36979, "trades": 4937, "taker_buy_base": 2105024.79, "taker_buy_quote": 395510.43016 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.19, "high": 0.191, "low": 0.185, "close": 0.186, "volume": 5449986.13, "close_time": 1773172799999, "quote_volume": 1026848.33607, "trades": 4586, "taker_buy_base": 2806691.36, "taker_buy_quote": 529181.13249 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1400656.15, "close_time": 1773187199999, "quote_volume": 260828.25898, "trades": 1125, "taker_buy_base": 899948.57, "taker_buy_quote": 167657.58575 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1327631.22, "close_time": 1773201599999, "quote_volume": 247129.20495, "trades": 1275, "taker_buy_base": 498056.28, "taker_buy_quote": 92793.10122 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 1146170.87, "close_time": 1773215999999, "quote_volume": 212392.75083, "trades": 1143, "taker_buy_base": 564450.22, "taker_buy_quote": 104658.35078 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 2255783.68, "close_time": 1773230399999, "quote_volume": 418428.11949, "trades": 1919, "taker_buy_base": 1186608.03, "taker_buy_quote": 220184.08188 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.188, "volume": 4264298.94, "close_time": 1773244799999, "quote_volume": 803043.49078, "trades": 3302, "taker_buy_base": 1979863.51, "taker_buy_quote": 372949.15408 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 2137648.02, "close_time": 1773259199999, "quote_volume": 401097.23458, "trades": 1776, "taker_buy_base": 1080223.67, "taker_buy_quote": 202829.21488 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 1420330.41, "close_time": 1773273599999, "quote_volume": 266729.4447, "trades": 1101, "taker_buy_base": 690819.39, "taker_buy_quote": 129753.69424 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.188, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 1934618.19, "close_time": 1773287999999, "quote_volume": 360429.27539, "trades": 1636, "taker_buy_base": 912856.31, "taker_buy_quote": 170218.25699 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 1553779.39, "close_time": 1773302399999, "quote_volume": 287736.47455, "trades": 780, "taker_buy_base": 808500.81, "taker_buy_quote": 149894.91245 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 1752495.5, "close_time": 1773316799999, "quote_volume": 327524.95325, "trades": 1111, "taker_buy_base": 681167.92, "taker_buy_quote": 127400.23492 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 3170086.41, "close_time": 1773331199999, "quote_volume": 589184.59227, "trades": 2549, "taker_buy_base": 1605273.64, "taker_buy_quote": 298619.98281 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.186, "high": 0.19, "low": 0.185, "close": 0.189, "volume": 2666938.02, "close_time": 1773345599999, "quote_volume": 498992.23191, "trades": 2415, "taker_buy_base": 1380904.79, "taker_buy_quote": 258553.60584 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 1198983.51, "close_time": 1773359999999, "quote_volume": 225977.16684, "trades": 1374, "taker_buy_base": 626024.98, "taker_buy_quote": 118003.00539 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.189, "high": 0.195, "low": 0.187, "close": 0.194, "volume": 2661193.58, "close_time": 1773374399999, "quote_volume": 507379.72552, "trades": 2263, "taker_buy_base": 1406452.77, "taker_buy_quote": 268382.94723 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 1903985.04, "close_time": 1773388799999, "quote_volume": 366316.84486, "trades": 1522, "taker_buy_base": 892531.17, "taker_buy_quote": 171795.77784 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.192, "high": 0.197, "low": 0.191, "close": 0.195, "volume": 2271808.3, "close_time": 1773403199999, "quote_volume": 441164.53395, "trades": 2412, "taker_buy_base": 1166839.18, "taker_buy_quote": 226672.60002 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.194, "high": 0.199, "low": 0.193, "close": 0.194, "volume": 4072449.27, "close_time": 1773417599999, "quote_volume": 795604.10638, "trades": 3557, "taker_buy_base": 1961157.51, "taker_buy_quote": 383347.73342 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.194, "high": 0.196, "low": 0.19, "close": 0.191, "volume": 2753305.02, "close_time": 1773431999999, "quote_volume": 531883.24748, "trades": 2244, "taker_buy_base": 1176766.43, "taker_buy_quote": 227659.37022 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.191, "high": 0.193, "low": 0.187, "close": 0.188, "volume": 1962945.67, "close_time": 1773446399999, "quote_volume": 371734.09433, "trades": 1350, "taker_buy_base": 1024073.14, "taker_buy_quote": 194148.02207 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 1288675.59, "close_time": 1773460799999, "quote_volume": 241730.66269, "trades": 807, "taker_buy_base": 646640.8, "taker_buy_quote": 121285.41908 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 1353941.79, "close_time": 1773475199999, "quote_volume": 253781.91283, "trades": 782, "taker_buy_base": 720534.95, "taker_buy_quote": 135037.79834 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 1991040.45, "close_time": 1773489599999, "quote_volume": 370591.53087, "trades": 1144, "taker_buy_base": 967289.04, "taker_buy_quote": 180103.23674 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1466772.76, "close_time": 1773503999999, "quote_volume": 274038.44135, "trades": 801, "taker_buy_base": 762044.43, "taker_buy_quote": 142466.42398 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 773441.19, "close_time": 1773518399999, "quote_volume": 144776.54921, "trades": 504, "taker_buy_base": 333810.65, "taker_buy_quote": 62564.36306 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.187, "high": 0.194, "low": 0.186, "close": 0.192, "volume": 3738153.56, "close_time": 1773532799999, "quote_volume": 713514.679, "trades": 3384, "taker_buy_base": 2281147.77, "taker_buy_quote": 434939.8471 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.206, "low": 0.19, "close": 0.2, "volume": 10486309.81, "close_time": 1773547199999, "quote_volume": 2090604.63053, "trades": 6011, "taker_buy_base": 5160177.4, "taker_buy_quote": 1028088.4841 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2, "high": 0.209, "low": 0.197, "close": 0.2, "volume": 9845771.28, "close_time": 1773561599999, "quote_volume": 1999247.22809, "trades": 5006, "taker_buy_base": 4863805.85, "taker_buy_quote": 987991.24841 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2, "high": 0.205, "low": 0.199, "close": 0.202, "volume": 4715538.86, "close_time": 1773575999999, "quote_volume": 947770.52071, "trades": 2954, "taker_buy_base": 2370422.1, "taker_buy_quote": 476660.28208 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.202, "high": 0.21, "low": 0.199, "close": 0.203, "volume": 9844365.58, "close_time": 1773590399999, "quote_volume": 2020542.63271, "trades": 5838, "taker_buy_base": 5059837.79, "taker_buy_quote": 1040398.53908 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.203, "high": 0.223, "low": 0.202, "close": 0.222, "volume": 30748108.59, "close_time": 1773604799999, "quote_volume": 6627925.57467, "trades": 25712, "taker_buy_base": 16001294.89, "taker_buy_quote": 3450507.38354 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.222, "high": 0.225, "low": 0.208, "close": 0.213, "volume": 14575968.67, "close_time": 1773619199999, "quote_volume": 3157142.22502, "trades": 10345, "taker_buy_base": 7031264.23, "taker_buy_quote": 1524772.37972 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.212, "high": 0.222, "low": 0.21, "close": 0.219, "volume": 6871441.85, "close_time": 1773633599999, "quote_volume": 1479163.49697, "trades": 4946, "taker_buy_base": 3439321.23, "taker_buy_quote": 740685.59942 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.219, "high": 0.226, "low": 0.216, "close": 0.22, "volume": 8435395.38, "close_time": 1773647999999, "quote_volume": 1862834.58383, "trades": 5566, "taker_buy_base": 4179258.07, "taker_buy_quote": 923103.6259 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.22, "high": 0.23, "low": 0.215, "close": 0.219, "volume": 11601222.08, "close_time": 1773662399999, "quote_volume": 2582657.6418, "trades": 8863, "taker_buy_base": 5904601.0, "taker_buy_quote": 1315827.40043 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.218, "high": 0.221, "low": 0.213, "close": 0.217, "volume": 5650032.57, "close_time": 1773676799999, "quote_volume": 1227639.1198, "trades": 4836, "taker_buy_base": 2716967.5, "taker_buy_quote": 590931.89504 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.217, "high": 0.229, "low": 0.216, "close": 0.224, "volume": 6933097.52, "close_time": 1773691199999, "quote_volume": 1554598.75575, "trades": 6021, "taker_buy_base": 3581514.46, "taker_buy_quote": 802672.71156 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.224, "high": 0.237, "low": 0.222, "close": 0.229, "volume": 6553946.64, "close_time": 1773705599999, "quote_volume": 1507917.90973, "trades": 5742, "taker_buy_base": 3325525.42, "taker_buy_quote": 765309.74637 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.23, "high": 0.238, "low": 0.227, "close": 0.236, "volume": 7843543.72, "close_time": 1773719999999, "quote_volume": 1824985.16151, "trades": 5502, "taker_buy_base": 3781905.38, "taker_buy_quote": 880634.809 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.235, "high": 0.239, "low": 0.229, "close": 0.23, "volume": 7936555.49, "close_time": 1773734399999, "quote_volume": 1859518.44227, "trades": 4643, "taker_buy_base": 3883389.42, "taker_buy_quote": 910146.63144 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.23, "high": 0.232, "low": 0.222, "close": 0.224, "volume": 4560004.91, "close_time": 1773748799999, "quote_volume": 1035530.23398, "trades": 2709, "taker_buy_base": 2185165.76, "taker_buy_quote": 496869.49365 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.223, "high": 0.224, "low": 0.217, "close": 0.219, "volume": 5029365.86, "close_time": 1773763199999, "quote_volume": 1112227.43595, "trades": 4005, "taker_buy_base": 2580458.39, "taker_buy_quote": 571016.07122 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.219, "high": 0.222, "low": 0.217, "close": 0.217, "volume": 2369379.21, "close_time": 1773777599999, "quote_volume": 519566.77652, "trades": 1782, "taker_buy_base": 1287598.79, "taker_buy_quote": 282456.68821 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.217, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 1350531.89, "close_time": 1773791999999, "quote_volume": 295747.97055, "trades": 1070, "taker_buy_base": 732360.92, "taker_buy_quote": 160409.20103 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.22, "low": 0.215, "close": 0.218, "volume": 1989255.92, "close_time": 1773806399999, "quote_volume": 431370.13971, "trades": 1199, "taker_buy_base": 829402.93, "taker_buy_quote": 180024.81834 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.217, "high": 0.221, "low": 0.214, "close": 0.215, "volume": 1764270.78, "close_time": 1773820799999, "quote_volume": 382720.46645, "trades": 1306, "taker_buy_base": 923200.65, "taker_buy_quote": 200372.30361 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.216, "high": 0.216, "low": 0.21, "close": 0.212, "volume": 3941073.27, "close_time": 1773835199999, "quote_volume": 837901.06105, "trades": 2697, "taker_buy_base": 1436109.39, "taker_buy_quote": 306065.46751 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.212, "high": 0.213, "low": 0.198, "close": 0.201, "volume": 6625296.75, "close_time": 1773849599999, "quote_volume": 1360809.71382, "trades": 3991, "taker_buy_base": 3324683.57, "taker_buy_quote": 681433.16322 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 3247071.43, "close_time": 1773863999999, "quote_volume": 649021.3156, "trades": 2150, "taker_buy_base": 1552408.72, "taker_buy_quote": 310501.17305 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.199, "high": 0.206, "low": 0.198, "close": 0.203, "volume": 2997318.83, "close_time": 1773878399999, "quote_volume": 606547.57163, "trades": 2130, "taker_buy_base": 1727339.98, "taker_buy_quote": 349524.13263 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.203, "volume": 2079833.34, "close_time": 1773892799999, "quote_volume": 420443.23706, "trades": 1513, "taker_buy_base": 1020203.41, "taker_buy_quote": 206259.29933 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.202, "high": 0.202, "low": 0.196, "close": 0.198, "volume": 2465325.44, "close_time": 1773907199999, "quote_volume": 490935.2429, "trades": 1504, "taker_buy_base": 1137650.91, "taker_buy_quote": 226551.13382 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 1376360.3, "close_time": 1773921599999, "quote_volume": 270093.19379, "trades": 904, "taker_buy_base": 599355.38, "taker_buy_quote": 117723.5996 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.196, "high": 0.196, "low": 0.19, "close": 0.19, "volume": 3961246.1, "close_time": 1773935999999, "quote_volume": 761190.44765, "trades": 2575, "taker_buy_base": 1910835.24, "taker_buy_quote": 367399.32042 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.191, "high": 0.196, "low": 0.189, "close": 0.194, "volume": 1677364.34, "close_time": 1773950399999, "quote_volume": 322015.95801, "trades": 1363, "taker_buy_base": 898239.78, "taker_buy_quote": 172603.75883 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 1186708.82, "close_time": 1773964799999, "quote_volume": 229959.62839, "trades": 681, "taker_buy_base": 608648.19, "taker_buy_quote": 117975.30482 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.196, "low": 0.192, "close": 0.196, "volume": 1173963.6, "close_time": 1773979199999, "quote_volume": 227387.4725, "trades": 715, "taker_buy_base": 660283.63, "taker_buy_quote": 127942.5702 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.196, "high": 0.199, "low": 0.192, "close": 0.198, "volume": 3231381.45, "close_time": 1773993599999, "quote_volume": 635680.22126, "trades": 2716, "taker_buy_base": 1708387.63, "taker_buy_quote": 336589.15397 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.199, "high": 0.203, "low": 0.198, "close": 0.199, "volume": 4183584.76, "close_time": 1774007999999, "quote_volume": 837725.26897, "trades": 2319, "taker_buy_base": 2090145.37, "taker_buy_quote": 418656.21 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.199, "high": 0.199, "low": 0.194, "close": 0.197, "volume": 4797446.75, "close_time": 1774022399999, "quote_volume": 941503.3583, "trades": 2936, "taker_buy_base": 2307399.7, "taker_buy_quote": 452745.11717 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.197, "high": 0.197, "low": 0.19, "close": 0.192, "volume": 3263276.25, "close_time": 1774036799999, "quote_volume": 634081.01486, "trades": 2271, "taker_buy_base": 1555740.98, "taker_buy_quote": 302553.30251 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.192, "high": 0.197, "low": 0.19, "close": 0.195, "volume": 1517073.46, "close_time": 1774051199999, "quote_volume": 293572.42021, "trades": 913, "taker_buy_base": 823247.14, "taker_buy_quote": 159209.95007 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 738420.76, "close_time": 1774065599999, "quote_volume": 144466.27049, "trades": 598, "taker_buy_base": 359958.47, "taker_buy_quote": 70410.50408 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.196, "high": 0.203, "low": 0.196, "close": 0.2, "volume": 4327118.69, "close_time": 1774079999999, "quote_volume": 867432.39786, "trades": 2537, "taker_buy_base": 2191823.25, "taker_buy_quote": 439388.90059 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.199, "volume": 2630849.11, "close_time": 1774094399999, "quote_volume": 528567.33715, "trades": 1458, "taker_buy_base": 1264448.74, "taker_buy_quote": 254139.25712 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.199, "high": 0.205, "low": 0.198, "close": 0.205, "volume": 2640941.79, "close_time": 1774108799999, "quote_volume": 529762.78242, "trades": 1505, "taker_buy_base": 1459380.62, "taker_buy_quote": 292910.04627 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.205, "high": 0.206, "low": 0.2, "close": 0.2, "volume": 2125369.67, "close_time": 1774123199999, "quote_volume": 430329.79356, "trades": 1208, "taker_buy_base": 962422.33, "taker_buy_quote": 194920.40298 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.201, "high": 0.202, "low": 0.191, "close": 0.193, "volume": 2117720.28, "close_time": 1774137599999, "quote_volume": 416096.52808, "trades": 1831, "taker_buy_base": 905113.85, "taker_buy_quote": 177808.28988 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.197, "low": 0.189, "close": 0.194, "volume": 4826782.37, "close_time": 1774151999999, "quote_volume": 930792.83993, "trades": 3380, "taker_buy_base": 2341489.3, "taker_buy_quote": 451519.86226 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 1870527.83, "close_time": 1774166399999, "quote_volume": 362290.59433, "trades": 1270, "taker_buy_base": 910746.1, "taker_buy_quote": 176470.46455 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.193, "high": 0.194, "low": 0.189, "close": 0.189, "volume": 2097172.13, "close_time": 1774180799999, "quote_volume": 400347.1129, "trades": 1456, "taker_buy_base": 926207.44, "taker_buy_quote": 176908.43474 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 1267136.68, "close_time": 1774195199999, "quote_volume": 242005.03094, "trades": 897, "taker_buy_base": 619648.61, "taker_buy_quote": 118349.86647 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.188, "volume": 919988.06, "close_time": 1774209599999, "quote_volume": 174246.53872, "trades": 698, "taker_buy_base": 410943.08, "taker_buy_quote": 77861.94043 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.187, "high": 0.189, "low": 0.183, "close": 0.187, "volume": 2341523.79, "close_time": 1774223999999, "quote_volume": 435054.98425, "trades": 1538, "taker_buy_base": 1116208.45, "taker_buy_quote": 207539.44291 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.186, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 2999103.22, "close_time": 1774238399999, "quote_volume": 565359.13118, "trades": 1718, "taker_buy_base": 1568141.72, "taker_buy_quote": 295648.78089 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.187, "volume": 4507591.61, "close_time": 1774252799999, "quote_volume": 844399.41913, "trades": 2434, "taker_buy_base": 2275426.0, "taker_buy_quote": 426328.67951 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.187, "high": 0.2, "low": 0.185, "close": 0.195, "volume": 6057469.92, "close_time": 1774267199999, "quote_volume": 1171782.99501, "trades": 3535, "taker_buy_base": 3142599.59, "taker_buy_quote": 607033.65677 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.195, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 4114703.27, "close_time": 1774281599999, "quote_volume": 805526.90787, "trades": 2278, "taker_buy_base": 1983524.0, "taker_buy_quote": 388491.63906 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.194, "high": 0.197, "low": 0.192, "close": 0.195, "volume": 2394533.07, "close_time": 1774295999999, "quote_volume": 466418.81933, "trades": 1200, "taker_buy_base": 1160591.3, "taker_buy_quote": 226010.27381 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.195, "high": 0.201, "low": 0.195, "close": 0.196, "volume": 3244850.41, "close_time": 1774310399999, "quote_volume": 642275.95038, "trades": 1411, "taker_buy_base": 1586336.15, "taker_buy_quote": 314482.99666 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 1997894.81, "close_time": 1774324799999, "quote_volume": 388686.31308, "trades": 1240, "taker_buy_base": 971356.32, "taker_buy_quote": 188989.68073 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 1919120.46, "close_time": 1774339199999, "quote_volume": 377089.90132, "trades": 1042, "taker_buy_base": 997910.47, "taker_buy_quote": 196557.13811 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.201, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 1931125.81, "close_time": 1774353599999, "quote_volume": 381903.63676, "trades": 1226, "taker_buy_base": 805346.65, "taker_buy_quote": 159424.02895 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.196, "high": 0.198, "low": 0.193, "close": 0.197, "volume": 3271187.64, "close_time": 1774367999999, "quote_volume": 641400.88824, "trades": 2189, "taker_buy_base": 1611840.95, "taker_buy_quote": 316068.68427 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.197, "high": 0.197, "low": 0.192, "close": 0.193, "volume": 1386483.93, "close_time": 1774382399999, "quote_volume": 269131.56734, "trades": 1079, "taker_buy_base": 665278.81, "taker_buy_quote": 129097.87051 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.193, "high": 0.199, "low": 0.193, "close": 0.199, "volume": 1527779.54, "close_time": 1774396799999, "quote_volume": 301503.41993, "trades": 1302, "taker_buy_base": 755773.15, "taker_buy_quote": 149182.95691 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.202, "low": 0.197, "close": 0.199, "volume": 1784660.73, "close_time": 1774411199999, "quote_volume": 356479.17408, "trades": 991, "taker_buy_base": 879573.67, "taker_buy_quote": 175789.69869 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 1555226.65, "close_time": 1774425599999, "quote_volume": 311390.3478, "trades": 842, "taker_buy_base": 853534.24, "taker_buy_quote": 171042.62493 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.204, "volume": 2401145.05, "close_time": 1774439999999, "quote_volume": 485435.34668, "trades": 1270, "taker_buy_base": 1340667.58, "taker_buy_quote": 271310.70547 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.204, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 3231584.7, "close_time": 1774454399999, "quote_volume": 652112.76797, "trades": 1945, "taker_buy_base": 1488867.83, "taker_buy_quote": 300534.57621 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.199, "volume": 3178553.16, "close_time": 1774468799999, "quote_volume": 638023.18685, "trades": 1777, "taker_buy_base": 1296294.26, "taker_buy_quote": 260699.56641 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 2298428.3, "close_time": 1774483199999, "quote_volume": 456356.69715, "trades": 1677, "taker_buy_base": 1248364.77, "taker_buy_quote": 247881.67341 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2, "high": 0.2, "low": 0.195, "close": 0.196, "volume": 1547462.95, "close_time": 1774497599999, "quote_volume": 305338.56314, "trades": 942, "taker_buy_base": 697077.69, "taker_buy_quote": 137590.3416 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.196, "high": 0.196, "low": 0.191, "close": 0.193, "volume": 1605909.08, "close_time": 1774511999999, "quote_volume": 309682.22081, "trades": 981, "taker_buy_base": 641732.62, "taker_buy_quote": 123759.06003 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.193, "high": 0.193, "low": 0.188, "close": 0.188, "volume": 3506218.85, "close_time": 1774526399999, "quote_volume": 666193.90996, "trades": 3250, "taker_buy_base": 1844701.07, "taker_buy_quote": 350765.58149 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.189, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 2431284.85, "close_time": 1774540799999, "quote_volume": 459015.95675, "trades": 1391, "taker_buy_base": 1185014.05, "taker_buy_quote": 224082.51133 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 2581799.64, "close_time": 1774555199999, "quote_volume": 478519.88698, "trades": 1262, "taker_buy_base": 906805.9, "taker_buy_quote": 168150.00046 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.184, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 1874328.98, "close_time": 1774569599999, "quote_volume": 350146.8715, "trades": 1361, "taker_buy_base": 1016004.39, "taker_buy_quote": 189763.29413 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1291902.41, "close_time": 1774583999999, "quote_volume": 241065.30495, "trades": 1026, "taker_buy_base": 545645.25, "taker_buy_quote": 101848.56735 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 1818763.14, "close_time": 1774598399999, "quote_volume": 336471.11769, "trades": 1135, "taker_buy_base": 760246.43, "taker_buy_quote": 140689.60155 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.185, "high": 0.186, "low": 0.179, "close": 0.18, "volume": 4184683.09, "close_time": 1774612799999, "quote_volume": 762970.52192, "trades": 1978, "taker_buy_base": 2048741.72, "taker_buy_quote": 373409.77512 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 3457755.45, "close_time": 1774627199999, "quote_volume": 618078.17596, "trades": 1660, "taker_buy_base": 1550051.88, "taker_buy_quote": 277160.62379 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 2560132.18, "close_time": 1774641599999, "quote_volume": 454725.46952, "trades": 1097, "taker_buy_base": 1113178.41, "taker_buy_quote": 198129.72697 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.174, "volume": 1482269.35, "close_time": 1774655999999, "quote_volume": 260512.20831, "trades": 914, "taker_buy_base": 774309.7, "taker_buy_quote": 136137.51606 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.175, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 1300718.66, "close_time": 1774670399999, "quote_volume": 224893.37703, "trades": 865, "taker_buy_base": 670533.58, "taker_buy_quote": 115977.32786 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 3125578.54, "close_time": 1774684799999, "quote_volume": 538502.77263, "trades": 2546, "taker_buy_base": 1330023.78, "taker_buy_quote": 229403.50312 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.173, "volume": 1565943.22, "close_time": 1774699199999, "quote_volume": 271506.71402, "trades": 859, "taker_buy_base": 834505.11, "taker_buy_quote": 144724.7084 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.175, "volume": 3108098.82, "close_time": 1774713599999, "quote_volume": 540881.83203, "trades": 1548, "taker_buy_base": 1518326.36, "taker_buy_quote": 264289.08691 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1311508.73, "close_time": 1774727999999, "quote_volume": 228692.07299, "trades": 787, "taker_buy_base": 647407.8, "taker_buy_quote": 112899.24543 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.175, "high": 0.176, "low": 0.168, "close": 0.168, "volume": 2330344.92, "close_time": 1774742399999, "quote_volume": 401180.61396, "trades": 1451, "taker_buy_base": 1097514.64, "taker_buy_quote": 189146.64917 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.172, "low": 0.168, "close": 0.172, "volume": 956104.38, "close_time": 1774756799999, "quote_volume": 162610.08569, "trades": 531, "taker_buy_base": 532971.09, "taker_buy_quote": 90656.16533 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.17, "volume": 1192293.18, "close_time": 1774771199999, "quote_volume": 204547.38427, "trades": 625, "taker_buy_base": 595605.98, "taker_buy_quote": 102342.86629 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.17, "volume": 1850784.89, "close_time": 1774785599999, "quote_volume": 314801.76705, "trades": 758, "taker_buy_base": 782803.81, "taker_buy_quote": 133323.04882 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.17, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 1578546.29, "close_time": 1774799999999, "quote_volume": 266895.24329, "trades": 769, "taker_buy_base": 761779.61, "taker_buy_quote": 128853.13012 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 1934505.92, "close_time": 1774814399999, "quote_volume": 327181.53614, "trades": 1154, "taker_buy_base": 936368.94, "taker_buy_quote": 158431.90307 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.169, "high": 0.17, "low": 0.163, "close": 0.167, "volume": 3630104.92, "close_time": 1774828799999, "quote_volume": 607410.25602, "trades": 1831, "taker_buy_base": 1743024.3, "taker_buy_quote": 291806.16065 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.167, "high": 0.174, "low": 0.167, "close": 0.172, "volume": 1384604.09, "close_time": 1774843199999, "quote_volume": 236194.57948, "trades": 971, "taker_buy_base": 695315.82, "taker_buy_quote": 118440.60924 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.173, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 949105.72, "close_time": 1774857599999, "quote_volume": 163722.44612, "trades": 738, "taker_buy_base": 434463.21, "taker_buy_quote": 75010.9896 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.173, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 1793431.8, "close_time": 1774871999999, "quote_volume": 309909.02259, "trades": 1126, "taker_buy_base": 759160.52, "taker_buy_quote": 131042.83973 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.173, "high": 0.173, "low": 0.169, "close": 0.17, "volume": 2011870.99, "close_time": 1774886399999, "quote_volume": 343677.23464, "trades": 1172, "taker_buy_base": 825612.51, "taker_buy_quote": 141037.89441 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.171, "high": 0.171, "low": 0.164, "close": 0.166, "volume": 1569986.85, "close_time": 1774900799999, "quote_volume": 262400.01544, "trades": 1062, "taker_buy_base": 666465.79, "taker_buy_quote": 111399.31557 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.166, "high": 0.168, "low": 0.162, "close": 0.163, "volume": 1366448.99, "close_time": 1774915199999, "quote_volume": 225853.01838, "trades": 672, "taker_buy_base": 526731.79, "taker_buy_quote": 87155.21882 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.167, "low": 0.162, "close": 0.164, "volume": 2420924.13, "close_time": 1774929599999, "quote_volume": 397054.87001, "trades": 1322, "taker_buy_base": 1147501.98, "taker_buy_quote": 188282.66526 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 1130815.56, "close_time": 1774943999999, "quote_volume": 185096.68485, "trades": 683, "taker_buy_base": 623378.35, "taker_buy_quote": 102159.68975 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.164, "high": 0.165, "low": 0.161, "close": 0.162, "volume": 2220288.33, "close_time": 1774958399999, "quote_volume": 360914.78269, "trades": 1361, "taker_buy_base": 1090383.89, "taker_buy_quote": 177374.90355 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.162, "high": 0.166, "low": 0.161, "close": 0.164, "volume": 3951996.03, "close_time": 1774972799999, "quote_volume": 645760.82951, "trades": 1675, "taker_buy_base": 1893740.79, "taker_buy_quote": 309730.87129 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.164, "high": 0.168, "low": 0.163, "close": 0.165, "volume": 3417567.34, "close_time": 1774987199999, "quote_volume": 565720.52521, "trades": 1439, "taker_buy_base": 1622804.16, "taker_buy_quote": 268715.06027 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 1273549.79, "close_time": 1775001599999, "quote_volume": 209937.00576, "trades": 534, "taker_buy_base": 732313.1, "taker_buy_quote": 120825.32413 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 1749118.15, "close_time": 1775015999999, "quote_volume": 290149.28071, "trades": 666, "taker_buy_base": 750241.59, "taker_buy_quote": 124511.57569 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.166, "high": 0.17, "low": 0.165, "close": 0.169, "volume": 1976275.46, "close_time": 1775030399999, "quote_volume": 331270.92732, "trades": 780, "taker_buy_base": 1058957.53, "taker_buy_quote": 177560.92404 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.169, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 1411539.09, "close_time": 1775044799999, "quote_volume": 235917.38525, "trades": 655, "taker_buy_base": 652292.04, "taker_buy_quote": 109064.75344 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.167, "high": 0.17, "low": 0.165, "close": 0.166, "volume": 3408778.67, "close_time": 1775059199999, "quote_volume": 569374.72116, "trades": 1618, "taker_buy_base": 1647310.01, "taker_buy_quote": 275317.38837 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.166, "high": 0.168, "low": 0.164, "close": 0.166, "volume": 1343368.37, "close_time": 1775073599999, "quote_volume": 222739.03708, "trades": 681, "taker_buy_base": 701097.23, "taker_buy_quote": 116294.71173 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 887302.15, "close_time": 1775087999999, "quote_volume": 146346.68006, "trades": 465, "taker_buy_base": 355703.19, "taker_buy_quote": 58765.01785 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.164, "high": 0.165, "low": 0.155, "close": 0.156, "volume": 5221116.73, "close_time": 1775102399999, "quote_volume": 837275.3701, "trades": 2251, "taker_buy_base": 2470101.04, "taker_buy_quote": 397079.02815 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.157, "high": 0.158, "low": 0.155, "close": 0.158, "volume": 2301617.66, "close_time": 1775116799999, "quote_volume": 361299.7307, "trades": 1113, "taker_buy_base": 1195567.28, "taker_buy_quote": 187857.16561 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.158, "high": 0.158, "low": 0.154, "close": 0.155, "volume": 2858219.73, "close_time": 1775131199999, "quote_volume": 445009.68414, "trades": 1279, "taker_buy_base": 1054816.17, "taker_buy_quote": 164458.90295 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.154, "high": 0.156, "low": 0.152, "close": 0.154, "volume": 5521028.39, "close_time": 1775145599999, "quote_volume": 851548.24098, "trades": 2220, "taker_buy_base": 2808564.79, "taker_buy_quote": 433388.89051 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.154, "high": 0.155, "low": 0.151, "close": 0.153, "volume": 3348568.62, "close_time": 1775159999999, "quote_volume": 512674.29593, "trades": 1244, "taker_buy_base": 1670228.52, "taker_buy_quote": 255800.81826 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.153, "high": 0.155, "low": 0.15, "close": 0.151, "volume": 2134352.21, "close_time": 1775174399999, "quote_volume": 324931.99881, "trades": 918, "taker_buy_base": 1048011.04, "taker_buy_quote": 159534.97162 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 1369285.09, "close_time": 1775188799999, "quote_volume": 207192.98981, "trades": 659, "taker_buy_base": 535542.04, "taker_buy_quote": 81049.77416 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 3374187.94, "close_time": 1775203199999, "quote_volume": 512152.7984, "trades": 1464, "taker_buy_base": 1673663.12, "taker_buy_quote": 254023.50289 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 1995556.26, "close_time": 1775217599999, "quote_volume": 305134.98375, "trades": 983, "taker_buy_base": 922003.93, "taker_buy_quote": 141053.31525 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.153, "high": 0.154, "low": 0.15, "close": 0.152, "volume": 3413278.35, "close_time": 1775231999999, "quote_volume": 518244.82904, "trades": 1247, "taker_buy_base": 1776102.16, "taker_buy_quote": 269744.11207 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 1817077.37, "close_time": 1775246399999, "quote_volume": 274700.7909, "trades": 801, "taker_buy_base": 654314.3, "taker_buy_quote": 98985.83713 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 1131911.51, "close_time": 1775260799999, "quote_volume": 171682.1612, "trades": 410, "taker_buy_base": 672560.34, "taker_buy_quote": 102029.89501 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.152, "low": 0.149, "close": 0.151, "volume": 515082.04, "close_time": 1775275199999, "quote_volume": 77483.16839, "trades": 262, "taker_buy_base": 316674.12, "taker_buy_quote": 47689.21621 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.151, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 1330731.83, "close_time": 1775289599999, "quote_volume": 202505.74325, "trades": 485, "taker_buy_base": 640782.8, "taker_buy_quote": 97557.64386 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 1106050.37, "close_time": 1775303999999, "quote_volume": 168209.46509, "trades": 400, "taker_buy_base": 616868.6, "taker_buy_quote": 93883.86228 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.153, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 1866971.38, "close_time": 1775318399999, "quote_volume": 283616.88747, "trades": 562, "taker_buy_base": 788035.88, "taker_buy_quote": 119835.08843 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.153, "high": 0.155, "low": 0.151, "close": 0.153, "volume": 2356298.02, "close_time": 1775332799999, "quote_volume": 360268.52034, "trades": 732, "taker_buy_base": 1074795.43, "taker_buy_quote": 164414.63257 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 309446.73, "close_time": 1775347199999, "quote_volume": 47121.03546, "trades": 414, "taker_buy_base": 119280.2, "taker_buy_quote": 18215.7229 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 543299.89, "close_time": 1775361599999, "quote_volume": 82828.43038, "trades": 324, "taker_buy_base": 312339.77, "taker_buy_quote": 47684.25545 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 1386875.4, "close_time": 1775375999999, "quote_volume": 210207.04307, "trades": 574, "taker_buy_base": 652509.9, "taker_buy_quote": 98947.55778 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 889101.99, "close_time": 1775390399999, "quote_volume": 134521.17002, "trades": 463, "taker_buy_base": 418261.85, "taker_buy_quote": 63418.33648 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.151, "high": 0.152, "low": 0.148, "close": 0.15, "volume": 2058726.79, "close_time": 1775404799999, "quote_volume": 307732.77644, "trades": 1116, "taker_buy_base": 1070050.42, "taker_buy_quote": 160087.06445 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 1710200.28, "close_time": 1775419199999, "quote_volume": 257137.25444, "trades": 873, "taker_buy_base": 879715.41, "taker_buy_quote": 132320.95505 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.15, "high": 0.155, "low": 0.149, "close": 0.155, "volume": 2516523.7, "close_time": 1775433599999, "quote_volume": 382472.78558, "trades": 993, "taker_buy_base": 1296739.4, "taker_buy_quote": 197128.15832 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.154, "high": 0.16, "low": 0.154, "close": 0.16, "volume": 3393065.54, "close_time": 1775447999999, "quote_volume": 532707.19832, "trades": 1358, "taker_buy_base": 1939725.25, "taker_buy_quote": 304389.3817 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.16, "high": 0.161, "low": 0.157, "close": 0.157, "volume": 2679540.34, "close_time": 1775462399999, "quote_volume": 426333.23926, "trades": 1302, "taker_buy_base": 1160345.28, "taker_buy_quote": 184674.22233 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.157, "high": 0.16, "low": 0.156, "close": 0.159, "volume": 1262412.25, "close_time": 1775476799999, "quote_volume": 199351.37355, "trades": 1024, "taker_buy_base": 609909.01, "taker_buy_quote": 96391.22883 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.158, "volume": 2557823.39, "close_time": 1775491199999, "quote_volume": 406526.61245, "trades": 1356, "taker_buy_base": 1148319.11, "taker_buy_quote": 182532.44159 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.159, "high": 0.159, "low": 0.155, "close": 0.156, "volume": 1252020.03, "close_time": 1775505599999, "quote_volume": 196299.5815, "trades": 615, "taker_buy_base": 515997.33, "taker_buy_quote": 81004.3494 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.155, "high": 0.156, "low": 0.151, "close": 0.153, "volume": 1952719.09, "close_time": 1775519999999, "quote_volume": 300411.32261, "trades": 1145, "taker_buy_base": 953682.54, "taker_buy_quote": 146653.22844 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 1416996.76, "close_time": 1775534399999, "quote_volume": 215768.95186, "trades": 560, "taker_buy_base": 654148.68, "taker_buy_quote": 99682.28087 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 1006117.38, "close_time": 1775548799999, "quote_volume": 153731.38222, "trades": 369, "taker_buy_base": 585574.92, "taker_buy_quote": 89552.2206 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.153, "high": 0.155, "low": 0.151, "close": 0.152, "volume": 2254148.95, "close_time": 1775563199999, "quote_volume": 344779.76173, "trades": 729, "taker_buy_base": 981592.06, "taker_buy_quote": 150116.05434 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.152, "high": 0.153, "low": 0.15, "close": 0.151, "volume": 3871759.07, "close_time": 1775577599999, "quote_volume": 587789.60317, "trades": 1454, "taker_buy_base": 1961314.35, "taker_buy_quote": 297906.01015 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.151, "high": 0.155, "low": 0.151, "close": 0.154, "volume": 2142303.08, "close_time": 1775591999999, "quote_volume": 328019.93541, "trades": 734, "taker_buy_base": 1082540.56, "taker_buy_quote": 165681.36203 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.155, "high": 0.169, "low": 0.154, "close": 0.167, "volume": 5883175.63, "close_time": 1775606399999, "quote_volume": 957144.04895, "trades": 2601, "taker_buy_base": 3083230.83, "taker_buy_quote": 501215.18211 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.169, "low": 0.165, "close": 0.167, "volume": 2144179.67, "close_time": 1775620799999, "quote_volume": 357735.87478, "trades": 978, "taker_buy_base": 951714.67, "taker_buy_quote": 158902.9921 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.167, "high": 0.173, "low": 0.167, "close": 0.17, "volume": 3941280.81, "close_time": 1775635199999, "quote_volume": 672976.15857, "trades": 1809, "taker_buy_base": 2058309.22, "taker_buy_quote": 351564.743 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.17, "high": 0.171, "low": 0.165, "close": 0.167, "volume": 2571934.39, "close_time": 1775649599999, "quote_volume": 433336.45141, "trades": 1530, "taker_buy_base": 1109748.72, "taker_buy_quote": 186940.57244 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.166, "high": 0.169, "low": 0.163, "close": 0.165, "volume": 3974805.07, "close_time": 1775663999999, "quote_volume": 658822.33682, "trades": 1684, "taker_buy_base": 2038593.08, "taker_buy_quote": 337955.01287 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.166, "high": 0.168, "low": 0.164, "close": 0.164, "volume": 2653918.99, "close_time": 1775678399999, "quote_volume": 439608.31591, "trades": 1148, "taker_buy_base": 1296027.48, "taker_buy_quote": 214836.06183 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.165, "high": 0.166, "low": 0.159, "close": 0.16, "volume": 2921742.06, "close_time": 1775692799999, "quote_volume": 475850.43813, "trades": 1417, "taker_buy_base": 1445592.4, "taker_buy_quote": 235797.18032 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 2342287.64, "close_time": 1775707199999, "quote_volume": 371144.96921, "trades": 1033, "taker_buy_base": 1173284.41, "taker_buy_quote": 185953.50682 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 1220651.98, "close_time": 1775721599999, "quote_volume": 194334.01905, "trades": 829, "taker_buy_base": 596094.95, "taker_buy_quote": 94901.79169 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.159, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 1624017.8, "close_time": 1775735999999, "quote_volume": 259477.82581, "trades": 796, "taker_buy_base": 822429.82, "taker_buy_quote": 131414.6778 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.159, "high": 0.164, "low": 0.158, "close": 0.164, "volume": 2320676.52, "close_time": 1775750399999, "quote_volume": 371955.80697, "trades": 1169, "taker_buy_base": 1274234.69, "taker_buy_quote": 204283.94008 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.165, "volume": 2353947.36, "close_time": 1775764799999, "quote_volume": 386380.80711, "trades": 1073, "taker_buy_base": 1328159.14, "taker_buy_quote": 218191.66916 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.165, "high": 0.168, "low": 0.163, "close": 0.163, "volume": 1604720.44, "close_time": 1775779199999, "quote_volume": 265936.30762, "trades": 784, "taker_buy_base": 763248.28, "taker_buy_quote": 126788.77656 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.164, "volume": 4023778.63, "close_time": 1775793599999, "quote_volume": 660149.10572, "trades": 1572, "taker_buy_base": 2170641.59, "taker_buy_quote": 356107.63269 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 1180027.43, "close_time": 1775807999999, "quote_volume": 194813.81588, "trades": 479, "taker_buy_base": 549125.36, "taker_buy_quote": 90823.76315 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 212975.03, "close_time": 1775822399999, "quote_volume": 34706.07517, "trades": 95, "taker_buy_base": 119390.84, "taker_buy_quote": 19464.95509 } ] }, "1d": { "count": 557, "start_date": "2024-10-01T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3, "high": 4.94, "low": 0.3, "close": 4.013, "volume": 105446991.19, "close_time": 1727827199999, "quote_volume": 430883902.30792, "trades": 979154, "taker_buy_base": 51139230.68, "taker_buy_quote": 209169278.17096 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.014, "high": 4.248, "low": 3.148, "close": 3.252, "volume": 40379646.87, "close_time": 1727913599999, "quote_volume": 150208130.5155, "trades": 456262, "taker_buy_base": 18959185.93, "taker_buy_quote": 70664614.09944 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.253, "high": 3.717, "low": 3.169, "close": 3.352, "volume": 22916641.74, "close_time": 1727999999999, "quote_volume": 78948302.06651, "trades": 325927, "taker_buy_base": 11638804.85, "taker_buy_quote": 40197407.79963 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.351, "high": 3.714, "low": 3.267, "close": 3.577, "volume": 20560471.0, "close_time": 1728086399999, "quote_volume": 71867916.50008, "trades": 322291, "taker_buy_base": 10329416.58, "taker_buy_quote": 36154069.42193 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.575, "high": 3.623, "low": 3.169, "close": 3.181, "volume": 15082463.91, "close_time": 1728172799999, "quote_volume": 50593669.75602, "trades": 219881, "taker_buy_base": 6962185.65, "taker_buy_quote": 23392648.55628 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.181, "high": 3.325, "low": 3.052, "close": 3.292, "volume": 15137876.83, "close_time": 1728259199999, "quote_volume": 48240082.55548, "trades": 201213, "taker_buy_base": 7441177.67, "taker_buy_quote": 23751893.80977 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.291, "high": 3.676, "low": 3.284, "close": 3.361, "volume": 17781897.54, "close_time": 1728345599999, "quote_volume": 61664813.54553, "trades": 348012, "taker_buy_base": 8585807.92, "taker_buy_quote": 29772493.79822 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.362, "high": 4.046, "low": 3.336, "close": 3.724, "volume": 33593669.62, "close_time": 1728431999999, "quote_volume": 125373998.56981, "trades": 526427, "taker_buy_base": 17131913.67, "taker_buy_quote": 63968481.8446 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.727, "high": 4.164, "low": 3.573, "close": 3.667, "volume": 33965864.33, "close_time": 1728518399999, "quote_volume": 131928288.73427, "trades": 632965, "taker_buy_base": 15753785.31, "taker_buy_quote": 61461001.03771 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.666, "high": 3.857, "low": 3.48, "close": 3.728, "volume": 20299665.87, "close_time": 1728604799999, "quote_volume": 74832607.40472, "trades": 357536, "taker_buy_base": 9650289.17, "taker_buy_quote": 35626621.27069 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.728, "high": 4.133, "low": 3.678, "close": 3.924, "volume": 21828163.56, "close_time": 1728691199999, "quote_volume": 84470084.95861, "trades": 417851, "taker_buy_base": 10089374.19, "taker_buy_quote": 39077632.15819 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 3.923, "high": 4.02, "low": 3.725, "close": 3.737, "volume": 11637427.66, "close_time": 1728777599999, "quote_volume": 45139095.16676, "trades": 279378, "taker_buy_base": 5406579.94, "taker_buy_quote": 21009482.10205 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 3.737, "high": 3.769, "low": 3.481, "close": 3.57, "volume": 12564376.21, "close_time": 1728863999999, "quote_volume": 45490084.57806, "trades": 281393, "taker_buy_base": 6094385.45, "taker_buy_quote": 22062527.11857 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.57, "high": 3.806, "low": 3.455, "close": 3.779, "volume": 16492311.62, "close_time": 1728950399999, "quote_volume": 60321747.31577, "trades": 347749, "taker_buy_base": 7392081.8, "taker_buy_quote": 27058717.27731 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 3.78, "high": 3.813, "low": 3.402, "close": 3.514, "volume": 14001458.43, "close_time": 1729036799999, "quote_volume": 50156935.28827, "trades": 344349, "taker_buy_base": 6501677.47, "taker_buy_quote": 23301154.60983 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 3.514, "high": 3.592, "low": 3.239, "close": 3.326, "volume": 12447802.45, "close_time": 1729123199999, "quote_volume": 41998440.0769, "trades": 181291, "taker_buy_base": 5672210.42, "taker_buy_quote": 19127137.0473 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.326, "high": 3.41, "low": 3.104, "close": 3.252, "volume": 9356776.63, "close_time": 1729209599999, "quote_volume": 30167932.71996, "trades": 105597, "taker_buy_base": 4463012.73, "taker_buy_quote": 14398635.98305 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.253, "high": 3.635, "low": 3.251, "close": 3.61, "volume": 15801893.93, "close_time": 1729295999999, "quote_volume": 54830414.00239, "trades": 187507, "taker_buy_base": 7900662.76, "taker_buy_quote": 27480380.09596 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.61, "high": 3.725, "low": 3.558, "close": 3.674, "volume": 9060972.74, "close_time": 1729382399999, "quote_volume": 32922529.97644, "trades": 124776, "taker_buy_base": 4722410.81, "taker_buy_quote": 17166261.43059 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.674, "high": 3.798, "low": 3.469, "close": 3.754, "volume": 11095947.57, "close_time": 1729468799999, "quote_volume": 40581578.61948, "trades": 160839, "taker_buy_base": 5425367.52, "taker_buy_quote": 19870865.23093 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 3.754, "high": 3.84, "low": 3.439, "close": 3.473, "volume": 10189563.31, "close_time": 1729555199999, "quote_volume": 36710761.97565, "trades": 128770, "taker_buy_base": 4850206.87, "taker_buy_quote": 17524798.28251 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.472, "high": 3.548, "low": 3.368, "close": 3.432, "volume": 8134717.8, "close_time": 1729641599999, "quote_volume": 28035425.056, "trades": 97645, "taker_buy_base": 3721189.62, "taker_buy_quote": 12830413.59119 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.432, "high": 3.533, "low": 3.165, "close": 3.224, "volume": 11218432.94, "close_time": 1729727999999, "quote_volume": 37759595.61958, "trades": 125492, "taker_buy_base": 5015478.03, "taker_buy_quote": 16884210.02132 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.223, "high": 3.327, "low": 3.15, "close": 3.247, "volume": 7106118.83, "close_time": 1729814399999, "quote_volume": 23038642.16275, "trades": 78725, "taker_buy_base": 3093847.66, "taker_buy_quote": 10033630.59819 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.247, "high": 3.295, "low": 2.6, "close": 2.761, "volume": 10651887.37, "close_time": 1729900799999, "quote_volume": 32270730.41135, "trades": 129105, "taker_buy_base": 5063349.76, "taker_buy_quote": 15359119.64301 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.762, "high": 2.972, "low": 2.704, "close": 2.95, "volume": 7690054.29, "close_time": 1729987199999, "quote_volume": 21681551.23079, "trades": 82776, "taker_buy_base": 4038185.01, "taker_buy_quote": 11401358.14035 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.95, "high": 2.996, "low": 2.809, "close": 2.842, "volume": 5010905.0, "close_time": 1730073599999, "quote_volume": 14521436.05372, "trades": 58244, "taker_buy_base": 2391722.25, "taker_buy_quote": 6942807.07639 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.843, "high": 2.93, "low": 2.656, "close": 2.866, "volume": 9855629.03, "close_time": 1730159999999, "quote_volume": 27356911.04326, "trades": 98821, "taker_buy_base": 4690244.53, "taker_buy_quote": 13031771.5141 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.866, "high": 3.022, "low": 2.778, "close": 2.846, "volume": 11189068.51, "close_time": 1730246399999, "quote_volume": 32154398.84362, "trades": 108229, "taker_buy_base": 5700268.44, "taker_buy_quote": 16394537.03748 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.845, "high": 3.186, "low": 2.801, "close": 2.958, "volume": 14642400.37, "close_time": 1730332799999, "quote_volume": 43324619.86917, "trades": 153726, "taker_buy_base": 7165566.39, "taker_buy_quote": 21198312.7206 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.957, "high": 2.97, "low": 2.734, "close": 2.741, "volume": 6513219.81, "close_time": 1730419199999, "quote_volume": 18778370.48277, "trades": 74425, "taker_buy_base": 3285045.68, "taker_buy_quote": 9478149.55983 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.742, "high": 2.835, "low": 2.494, "close": 2.522, "volume": 7906428.14, "close_time": 1730505599999, "quote_volume": 21171079.82351, "trades": 68897, "taker_buy_base": 3652630.39, "taker_buy_quote": 9776433.4431 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.522, "high": 2.576, "low": 2.303, "close": 2.357, "volume": 9067003.61, "close_time": 1730591999999, "quote_volume": 22071963.20746, "trades": 75412, "taker_buy_base": 4368822.04, "taker_buy_quote": 10653250.71588 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.357, "high": 2.469, "low": 2.246, "close": 2.447, "volume": 11002181.05, "close_time": 1730678399999, "quote_volume": 26043263.61624, "trades": 89383, "taker_buy_base": 5927558.44, "taker_buy_quote": 14047337.29971 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2.446, "high": 2.487, "low": 2.35, "close": 2.361, "volume": 8404806.83, "close_time": 1730764799999, "quote_volume": 20306659.23576, "trades": 74608, "taker_buy_base": 4191459.36, "taker_buy_quote": 10133827.66528 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 2.359, "high": 2.588, "low": 2.342, "close": 2.405, "volume": 8046628.46, "close_time": 1730851199999, "quote_volume": 19546969.37599, "trades": 98306, "taker_buy_base": 4041272.83, "taker_buy_quote": 9829462.58972 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.404, "high": 2.98, "low": 2.404, "close": 2.877, "volume": 15443850.91, "close_time": 1730937599999, "quote_volume": 42140434.39029, "trades": 198636, "taker_buy_base": 8171364.06, "taker_buy_quote": 22357961.89413 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.876, "high": 3.28, "low": 2.837, "close": 3.181, "volume": 14787482.65, "close_time": 1731023999999, "quote_volume": 46183947.25057, "trades": 197403, "taker_buy_base": 7427503.86, "taker_buy_quote": 23199453.27706 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.185, "high": 3.353, "low": 2.961, "close": 3.037, "volume": 13078999.48, "close_time": 1731110399999, "quote_volume": 41092675.58584, "trades": 173518, "taker_buy_base": 6312666.52, "taker_buy_quote": 19890251.73523 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.037, "high": 3.353, "low": 2.939, "close": 3.244, "volume": 13014511.96, "close_time": 1731196799999, "quote_volume": 41279496.94211, "trades": 146734, "taker_buy_base": 6192160.24, "taker_buy_quote": 19653255.4135 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.244, "high": 3.46, "low": 3.018, "close": 3.189, "volume": 16598344.36, "close_time": 1731283199999, "quote_volume": 53759291.98177, "trades": 195857, "taker_buy_base": 8093187.36, "taker_buy_quote": 26250242.34677 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.19, "high": 3.3, "low": 2.97, "close": 3.234, "volume": 15136570.65, "close_time": 1731369599999, "quote_volume": 47089911.10937, "trades": 179931, "taker_buy_base": 7657819.7, "taker_buy_quote": 23837201.32828 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.235, "high": 3.268, "low": 2.672, "close": 2.792, "volume": 19272875.17, "close_time": 1731455999999, "quote_volume": 56243046.32691, "trades": 229018, "taker_buy_base": 9590797.89, "taker_buy_quote": 27982284.31937 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 2.793, "high": 2.851, "low": 2.426, "close": 2.548, "volume": 19475811.37, "close_time": 1731542399999, "quote_volume": 50440050.27511, "trades": 235784, "taker_buy_base": 9858173.97, "taker_buy_quote": 25489911.07948 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.551, "high": 2.701, "low": 2.35, "close": 2.395, "volume": 12199530.19, "close_time": 1731628799999, "quote_volume": 30927934.53971, "trades": 137756, "taker_buy_base": 5952487.03, "taker_buy_quote": 15114263.4505 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.397, "high": 2.464, "low": 2.306, "close": 2.441, "volume": 7696472.01, "close_time": 1731715199999, "quote_volume": 18383618.04171, "trades": 77882, "taker_buy_base": 3924972.63, "taker_buy_quote": 9371767.16959 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.439, "high": 2.652, "low": 2.376, "close": 2.496, "volume": 8442878.84, "close_time": 1731801599999, "quote_volume": 21054418.29012, "trades": 86582, "taker_buy_base": 4175398.87, "taker_buy_quote": 10427730.82174 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.495, "high": 2.538, "low": 2.339, "close": 2.401, "volume": 6817082.65, "close_time": 1731887999999, "quote_volume": 16600150.94688, "trades": 71211, "taker_buy_base": 3217767.73, "taker_buy_quote": 7845025.77404 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.403, "high": 2.714, "low": 2.273, "close": 2.688, "volume": 17091939.49, "close_time": 1731974399999, "quote_volume": 42271085.91887, "trades": 170447, "taker_buy_base": 8698807.18, "taker_buy_quote": 21488361.5104 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.688, "high": 2.699, "low": 2.356, "close": 2.417, "volume": 9370095.61, "close_time": 1732060799999, "quote_volume": 23191637.9546, "trades": 105536, "taker_buy_base": 4621776.61, "taker_buy_quote": 11452408.94635 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.416, "high": 2.422, "low": 2.18, "close": 2.222, "volume": 8044477.79, "close_time": 1732147199999, "quote_volume": 18566214.84004, "trades": 90061, "taker_buy_base": 4074861.74, "taker_buy_quote": 9392857.43171 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.221, "high": 2.827, "low": 2.142, "close": 2.609, "volume": 24593783.48, "close_time": 1732233599999, "quote_volume": 61392987.62442, "trades": 237044, "taker_buy_base": 12507458.73, "taker_buy_quote": 31245629.54209 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.609, "high": 2.746, "low": 2.433, "close": 2.596, "volume": 11126129.19, "close_time": 1732319999999, "quote_volume": 28393369.50503, "trades": 117535, "taker_buy_base": 5701680.09, "taker_buy_quote": 14557647.25826 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.596, "high": 2.864, "low": 2.515, "close": 2.777, "volume": 16265033.58, "close_time": 1732406399999, "quote_volume": 43628638.54162, "trades": 166774, "taker_buy_base": 8138365.04, "taker_buy_quote": 21864182.62223 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.771, "high": 3.109, "low": 2.53, "close": 2.935, "volume": 16225208.25, "close_time": 1732492799999, "quote_volume": 45408106.99445, "trades": 188417, "taker_buy_base": 7787970.56, "taker_buy_quote": 21749237.15899 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.935, "high": 3.369, "low": 2.889, "close": 3.169, "volume": 22731107.07, "close_time": 1732579199999, "quote_volume": 70724475.33541, "trades": 283272, "taker_buy_base": 11549123.72, "taker_buy_quote": 35950636.35978 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.167, "high": 3.41, "low": 2.892, "close": 3.375, "volume": 18736327.2, "close_time": 1732665599999, "quote_volume": 59537219.31284, "trades": 245214, "taker_buy_base": 10175596.42, "taker_buy_quote": 32428111.72394 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.375, "high": 4.148, "low": 3.275, "close": 3.85, "volume": 30196222.49, "close_time": 1732751999999, "quote_volume": 110728419.25755, "trades": 364902, "taker_buy_base": 15286122.47, "taker_buy_quote": 55988925.06648 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.85, "high": 3.93, "low": 3.554, "close": 3.633, "volume": 10610286.95, "close_time": 1732838399999, "quote_volume": 39724822.28787, "trades": 151758, "taker_buy_base": 5099706.29, "taker_buy_quote": 19093523.20638 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.634, "high": 3.701, "low": 3.5, "close": 3.569, "volume": 6837303.4, "close_time": 1732924799999, "quote_volume": 24571065.73282, "trades": 91155, "taker_buy_base": 3311744.51, "taker_buy_quote": 11912341.25196 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.567, "high": 3.967, "low": 3.542, "close": 3.625, "volume": 14076384.89, "close_time": 1733011199999, "quote_volume": 52541865.55094, "trades": 173498, "taker_buy_base": 7761678.16, "taker_buy_quote": 28930846.42568 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.626, "high": 4.135, "low": 3.591, "close": 3.837, "volume": 14511112.85, "close_time": 1733097599999, "quote_volume": 56185598.64762, "trades": 199756, "taker_buy_base": 7316908.56, "taker_buy_quote": 28369275.02226 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.836, "high": 3.923, "low": 3.348, "close": 3.858, "volume": 13789833.74, "close_time": 1733183999999, "quote_volume": 51101444.16106, "trades": 180249, "taker_buy_base": 6700401.06, "taker_buy_quote": 24844750.04959 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.858, "high": 3.989, "low": 3.534, "close": 3.958, "volume": 13220573.11, "close_time": 1733270399999, "quote_volume": 50692437.633, "trades": 243739, "taker_buy_base": 6730499.18, "taker_buy_quote": 25859965.5219 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.958, "high": 4.346, "low": 3.791, "close": 3.853, "volume": 24891918.56, "close_time": 1733356799999, "quote_volume": 99709237.16227, "trades": 327162, "taker_buy_base": 13548417.67, "taker_buy_quote": 54310319.50507 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.852, "high": 3.996, "low": 3.6, "close": 3.817, "volume": 12531310.08, "close_time": 1733443199999, "quote_volume": 48137064.04994, "trades": 156763, "taker_buy_base": 6165887.71, "taker_buy_quote": 23708436.0458 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.819, "high": 5.075, "low": 3.793, "close": 4.734, "volume": 30919414.61, "close_time": 1733529599999, "quote_volume": 139881817.77588, "trades": 431173, "taker_buy_base": 16643512.9, "taker_buy_quote": 75429113.77068 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.734, "high": 5.022, "low": 4.347, "close": 4.461, "volume": 13964513.65, "close_time": 1733615999999, "quote_volume": 64634192.7171, "trades": 181334, "taker_buy_base": 6610039.51, "taker_buy_quote": 30667852.46933 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.46, "high": 4.98, "low": 4.365, "close": 4.776, "volume": 11421233.14, "close_time": 1733702399999, "quote_volume": 53132637.45051, "trades": 168233, "taker_buy_base": 5740223.85, "taker_buy_quote": 26706266.04026 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.777, "high": 4.95, "low": 3.818, "close": 4.563, "volume": 22322449.2, "close_time": 1733788799999, "quote_volume": 101783480.2915, "trades": 361446, "taker_buy_base": 10632409.84, "taker_buy_quote": 48558429.67592 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 4.563, "high": 4.858, "low": 4.057, "close": 4.287, "volume": 24530342.42, "close_time": 1733875199999, "quote_volume": 109544246.71401, "trades": 340877, "taker_buy_base": 11661371.97, "taker_buy_quote": 52067029.88731 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 4.289, "high": 5.298, "low": 4.163, "close": 5.125, "volume": 21947999.35, "close_time": 1733961599999, "quote_volume": 105274293.84084, "trades": 338034, "taker_buy_base": 10900768.9, "taker_buy_quote": 52408071.51727 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 5.124, "high": 5.394, "low": 4.825, "close": 4.909, "volume": 16108899.25, "close_time": 1734047999999, "quote_volume": 82662685.48484, "trades": 257981, "taker_buy_base": 8255694.31, "taker_buy_quote": 42410867.72714 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 4.905, "high": 5.2, "low": 4.739, "close": 4.905, "volume": 8503772.75, "close_time": 1734134399999, "quote_volume": 42125509.93652, "trades": 139645, "taker_buy_base": 4236825.87, "taker_buy_quote": 21005148.33248 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 4.904, "high": 4.997, "low": 4.481, "close": 4.633, "volume": 6633647.98, "close_time": 1734220799999, "quote_volume": 31226224.77441, "trades": 111642, "taker_buy_base": 3068590.63, "taker_buy_quote": 14458618.69785 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 4.633, "high": 5.072, "low": 4.52, "close": 5.022, "volume": 8337684.86, "close_time": 1734307199999, "quote_volume": 40070578.50132, "trades": 143530, "taker_buy_base": 4270850.29, "taker_buy_quote": 20541676.30421 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 5.022, "high": 5.599, "low": 4.873, "close": 5.496, "volume": 14982479.03, "close_time": 1734393599999, "quote_volume": 77849788.05323, "trades": 275285, "taker_buy_base": 7756327.0, "taker_buy_quote": 40345496.26285 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 5.496, "high": 5.659, "low": 5.009, "close": 5.07, "volume": 10364034.87, "close_time": 1734479999999, "quote_volume": 55307610.3751, "trades": 187986, "taker_buy_base": 4923955.36, "taker_buy_quote": 26333859.4943 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.07, "high": 5.389, "low": 4.6, "close": 4.964, "volume": 15110534.9, "close_time": 1734566399999, "quote_volume": 76941948.47433, "trades": 270878, "taker_buy_base": 7570558.04, "taker_buy_quote": 38602241.91076 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 4.965, "high": 5.095, "low": 4.138, "close": 4.226, "volume": 20251078.06, "close_time": 1734652799999, "quote_volume": 93470523.38672, "trades": 324960, "taker_buy_base": 9430341.67, "taker_buy_quote": 43579378.78513 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.225, "high": 4.328, "low": 3.508, "close": 4.185, "volume": 24111322.73, "close_time": 1734739199999, "quote_volume": 94437490.66013, "trades": 301923, "taker_buy_base": 11127943.49, "taker_buy_quote": 43639546.70492 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 4.183, "high": 4.487, "low": 3.66, "close": 3.768, "volume": 12415160.56, "close_time": 1734825599999, "quote_volume": 49687515.7934, "trades": 178864, "taker_buy_base": 5726661.66, "taker_buy_quote": 22934392.14821 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3.768, "high": 3.846, "low": 3.533, "close": 3.609, "volume": 8699407.44, "close_time": 1734911999999, "quote_volume": 32190238.6792, "trades": 143036, "taker_buy_base": 4401660.16, "taker_buy_quote": 16303374.38701 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3.608, "high": 4.026, "low": 3.52, "close": 3.903, "volume": 10071203.82, "close_time": 1734998399999, "quote_volume": 37760388.61217, "trades": 151735, "taker_buy_base": 5304898.92, "taker_buy_quote": 19909477.50302 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.901, "high": 4.051, "low": 3.721, "close": 3.975, "volume": 7742209.14, "close_time": 1735084799999, "quote_volume": 30025404.10139, "trades": 101354, "taker_buy_base": 3825996.17, "taker_buy_quote": 14839916.17057 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.975, "high": 3.975, "low": 3.681, "close": 3.762, "volume": 6607794.03, "close_time": 1735171199999, "quote_volume": 25163159.99223, "trades": 88057, "taker_buy_base": 3161714.46, "taker_buy_quote": 12047217.07379 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.76, "high": 3.806, "low": 3.293, "close": 3.335, "volume": 13083102.25, "close_time": 1735257599999, "quote_volume": 45553474.15309, "trades": 172566, "taker_buy_base": 5756116.37, "taker_buy_quote": 19994717.84309 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.335, "high": 3.615, "low": 3.313, "close": 3.4, "volume": 9569669.4, "close_time": 1735343999999, "quote_volume": 33173906.30169, "trades": 111222, "taker_buy_base": 4575420.16, "taker_buy_quote": 15876724.75662 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.399, "high": 3.589, "low": 3.318, "close": 3.577, "volume": 4742954.74, "close_time": 1735430399999, "quote_volume": 16175900.95077, "trades": 59132, "taker_buy_base": 2349409.81, "taker_buy_quote": 8024576.74304 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.58, "high": 3.591, "low": 3.281, "close": 3.323, "volume": 3682315.07, "close_time": 1735516799999, "quote_volume": 12574082.29857, "trades": 58720, "taker_buy_base": 1648697.56, "taker_buy_quote": 5633094.16602 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.323, "high": 3.789, "low": 3.303, "close": 3.672, "volume": 14106874.13, "close_time": 1735603199999, "quote_volume": 50437781.92851, "trades": 158387, "taker_buy_base": 6829473.75, "taker_buy_quote": 24426063.09212 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.674, "high": 3.852, "low": 3.467, "close": 3.519, "volume": 9548626.92, "close_time": 1735689599999, "quote_volume": 34844905.16534, "trades": 102252, "taker_buy_base": 4588634.25, "taker_buy_quote": 16789746.27424 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.52, "high": 3.7, "low": 3.392, "close": 3.633, "volume": 6345893.54, "close_time": 1735775999999, "quote_volume": 22625231.1372, "trades": 81887, "taker_buy_base": 3203239.37, "taker_buy_quote": 11426789.98857 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3.633, "high": 3.947, "low": 3.61, "close": 3.752, "volume": 6917391.97, "close_time": 1735862399999, "quote_volume": 26019339.1826, "trades": 93525, "taker_buy_base": 3387969.05, "taker_buy_quote": 12752139.83136 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.753, "high": 4.128, "low": 3.575, "close": 4.036, "volume": 7831152.58, "close_time": 1735948799999, "quote_volume": 30190266.23308, "trades": 105826, "taker_buy_base": 3821168.56, "taker_buy_quote": 14721548.24747 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 4.037, "high": 4.204, "low": 3.89, "close": 4.051, "volume": 6793111.53, "close_time": 1736035199999, "quote_volume": 27425231.15562, "trades": 100436, "taker_buy_base": 3351719.09, "taker_buy_quote": 13549903.85746 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 4.053, "high": 4.225, "low": 3.926, "close": 4.119, "volume": 5488491.54, "close_time": 1736121599999, "quote_volume": 22213925.63454, "trades": 80471, "taker_buy_base": 2603938.91, "taker_buy_quote": 10549082.60326 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 4.12, "high": 4.274, "low": 3.983, "close": 4.055, "volume": 6735540.7, "close_time": 1736207999999, "quote_volume": 27652456.31654, "trades": 89495, "taker_buy_base": 3335556.19, "taker_buy_quote": 13695107.23291 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 4.054, "high": 4.055, "low": 3.558, "close": 3.567, "volume": 9384888.46, "close_time": 1736294399999, "quote_volume": 35799502.61692, "trades": 142510, "taker_buy_base": 4335104.75, "taker_buy_quote": 16564831.45761 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.568, "high": 3.653, "low": 3.244, "close": 3.421, "volume": 13902936.89, "close_time": 1736380799999, "quote_volume": 47470781.20366, "trades": 139146, "taker_buy_base": 6348104.5, "taker_buy_quote": 21691637.10406 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.419, "high": 3.471, "low": 3.139, "close": 3.201, "volume": 7540293.75, "close_time": 1736467199999, "quote_volume": 24805550.67363, "trades": 97482, "taker_buy_base": 3565312.51, "taker_buy_quote": 11737717.11529 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.201, "high": 3.352, "low": 3.064, "close": 3.118, "volume": 8034814.41, "close_time": 1736553599999, "quote_volume": 25740926.93721, "trades": 95295, "taker_buy_base": 3821367.63, "taker_buy_quote": 12260783.09723 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.118, "high": 3.196, "low": 2.992, "close": 3.102, "volume": 4770559.69, "close_time": 1736639999999, "quote_volume": 14745221.11079, "trades": 57153, "taker_buy_base": 2497081.04, "taker_buy_quote": 7726145.79005 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.103, "high": 3.248, "low": 3.059, "close": 3.088, "volume": 4257331.98, "close_time": 1736726399999, "quote_volume": 13419301.02128, "trades": 48141, "taker_buy_base": 2189637.65, "taker_buy_quote": 6911590.07434 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.088, "high": 3.218, "low": 2.7, "close": 2.979, "volume": 15888609.99, "close_time": 1736812799999, "quote_volume": 45820891.94144, "trades": 208827, "taker_buy_base": 7610013.23, "taker_buy_quote": 21957315.54485 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.979, "high": 3.156, "low": 2.936, "close": 3.11, "volume": 6056657.95, "close_time": 1736899199999, "quote_volume": 18271956.02891, "trades": 64490, "taker_buy_base": 3259423.24, "taker_buy_quote": 9841478.9955 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.111, "high": 3.431, "low": 2.964, "close": 3.409, "volume": 7466554.75, "close_time": 1736985599999, "quote_volume": 23893943.16438, "trades": 84927, "taker_buy_base": 3968258.28, "taker_buy_quote": 12725038.19099 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.408, "high": 3.448, "low": 3.196, "close": 3.262, "volume": 7506459.06, "close_time": 1737071999999, "quote_volume": 24892785.01635, "trades": 91445, "taker_buy_base": 3873448.16, "taker_buy_quote": 12854306.88856 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.263, "high": 3.531, "low": 3.254, "close": 3.447, "volume": 4988009.48, "close_time": 1737158399999, "quote_volume": 16894896.44764, "trades": 59897, "taker_buy_base": 2649830.46, "taker_buy_quote": 8977166.12729 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.446, "high": 3.534, "low": 2.807, "close": 2.853, "volume": 13558140.42, "close_time": 1737244799999, "quote_volume": 40950731.91193, "trades": 127145, "taker_buy_base": 6659227.7, "taker_buy_quote": 20064492.20119 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.852, "high": 3.197, "low": 2.588, "close": 2.701, "volume": 29427892.03, "close_time": 1737331199999, "quote_volume": 84795097.86171, "trades": 334713, "taker_buy_base": 14270108.34, "taker_buy_quote": 41047408.59396 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.701, "high": 3.097, "low": 2.506, "close": 2.736, "volume": 24088371.73, "close_time": 1737417599999, "quote_volume": 67085645.37689, "trades": 318533, "taker_buy_base": 11872305.77, "taker_buy_quote": 33097653.46257 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.736, "high": 2.875, "low": 2.592, "close": 2.771, "volume": 8698139.27, "close_time": 1737503999999, "quote_volume": 23604246.34303, "trades": 94765, "taker_buy_base": 4097866.6, "taker_buy_quote": 11136004.62328 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.77, "high": 2.817, "low": 2.567, "close": 2.593, "volume": 7182981.28, "close_time": 1737590399999, "quote_volume": 19230535.72013, "trades": 69339, "taker_buy_base": 3466890.37, "taker_buy_quote": 9275441.02772 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.592, "high": 2.771, "low": 2.503, "close": 2.734, "volume": 10676894.59, "close_time": 1737676799999, "quote_volume": 27771127.4519, "trades": 106920, "taker_buy_base": 5330860.45, "taker_buy_quote": 13878172.59929 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.734, "high": 3.009, "low": 2.581, "close": 2.751, "volume": 14088714.75, "close_time": 1737763199999, "quote_volume": 40259416.806, "trades": 144270, "taker_buy_base": 6840649.83, "taker_buy_quote": 19553565.29832 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.75, "high": 2.933, "low": 2.674, "close": 2.806, "volume": 6377312.55, "close_time": 1737849599999, "quote_volume": 17818166.8114, "trades": 71068, "taker_buy_base": 3288903.5, "taker_buy_quote": 9198458.85306 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.807, "high": 2.871, "low": 2.643, "close": 2.654, "volume": 5529735.84, "close_time": 1737935999999, "quote_volume": 15356234.86436, "trades": 62155, "taker_buy_base": 2647603.83, "taker_buy_quote": 7363491.26022 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.652, "high": 2.674, "low": 2.338, "close": 2.579, "volume": 17551228.67, "close_time": 1738022399999, "quote_volume": 43446127.31543, "trades": 221230, "taker_buy_base": 8365534.53, "taker_buy_quote": 20691387.60556 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.579, "high": 2.719, "low": 2.395, "close": 2.421, "volume": 8470210.62, "close_time": 1738108799999, "quote_volume": 21871549.31265, "trades": 190333, "taker_buy_base": 3963009.24, "taker_buy_quote": 10255088.18665 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.422, "high": 2.798, "low": 2.377, "close": 2.629, "volume": 13910185.88, "close_time": 1738195199999, "quote_volume": 35836249.32669, "trades": 276568, "taker_buy_base": 6981994.01, "taker_buy_quote": 17985690.28645 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 2.63, "high": 2.962, "low": 2.596, "close": 2.803, "volume": 11653734.93, "close_time": 1738281599999, "quote_volume": 32887095.70389, "trades": 229184, "taker_buy_base": 5968501.13, "taker_buy_quote": 16845534.30021 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.803, "high": 3.203, "low": 2.722, "close": 3.004, "volume": 14283140.75, "close_time": 1738367999999, "quote_volume": 42732124.82775, "trades": 319637, "taker_buy_base": 7116017.31, "taker_buy_quote": 21287603.50606 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.005, "high": 3.076, "low": 2.544, "close": 2.572, "volume": 10748780.43, "close_time": 1738454399999, "quote_volume": 30368390.51181, "trades": 204721, "taker_buy_base": 4889254.7, "taker_buy_quote": 13862683.0431 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.572, "high": 2.674, "low": 2.055, "close": 2.172, "volume": 23205007.83, "close_time": 1738540799999, "quote_volume": 56209032.66104, "trades": 430869, "taker_buy_base": 11367942.38, "taker_buy_quote": 27564223.75885 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.173, "high": 2.26, "low": 1.418, "close": 2.186, "volume": 59452150.52, "close_time": 1738627199999, "quote_volume": 111195787.28318, "trades": 698006, "taker_buy_base": 29987921.65, "taker_buy_quote": 56003561.44823 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.186, "high": 2.192, "low": 1.818, "close": 1.97, "volume": 24352232.94, "close_time": 1738713599999, "quote_volume": 47511100.6818, "trades": 333401, "taker_buy_base": 11625356.44, "taker_buy_quote": 22665170.97691 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.97, "high": 1.984, "low": 1.822, "close": 1.88, "volume": 14409356.85, "close_time": 1738799999999, "quote_volume": 27368703.97193, "trades": 231477, "taker_buy_base": 6730837.08, "taker_buy_quote": 12788199.16111 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.879, "high": 1.893, "low": 1.671, "close": 1.689, "volume": 10374600.46, "close_time": 1738886399999, "quote_volume": 18362256.61844, "trades": 166829, "taker_buy_base": 4854992.13, "taker_buy_quote": 8595691.241 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.689, "high": 1.909, "low": 1.618, "close": 1.698, "volume": 12093428.26, "close_time": 1738972799999, "quote_volume": 21361847.76589, "trades": 196789, "taker_buy_base": 5587568.26, "taker_buy_quote": 9901343.15988 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.7, "high": 1.842, "low": 1.663, "close": 1.822, "volume": 7907799.72, "close_time": 1739059199999, "quote_volume": 13818654.71206, "trades": 111506, "taker_buy_base": 3725855.93, "taker_buy_quote": 6494969.79311 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.821, "high": 1.849, "low": 1.563, "close": 1.664, "volume": 17445961.4, "close_time": 1739145599999, "quote_volume": 30445684.08403, "trades": 175084, "taker_buy_base": 9463504.53, "taker_buy_quote": 16554180.36456 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.665, "high": 1.786, "low": 1.622, "close": 1.711, "volume": 15401706.32, "close_time": 1739231999999, "quote_volume": 26313223.883, "trades": 194692, "taker_buy_base": 7232948.27, "taker_buy_quote": 12332509.72024 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.71, "high": 1.826, "low": 1.621, "close": 1.655, "volume": 14420972.56, "close_time": 1739318399999, "quote_volume": 24843704.64376, "trades": 194142, "taker_buy_base": 7040293.54, "taker_buy_quote": 12149196.62904 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.655, "high": 1.809, "low": 1.51, "close": 1.744, "volume": 22261125.65, "close_time": 1739404799999, "quote_volume": 36064565.01446, "trades": 257544, "taker_buy_base": 11108307.0, "taker_buy_quote": 18008999.34017 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.745, "high": 1.759, "low": 1.607, "close": 1.712, "volume": 13773181.01, "close_time": 1739491199999, "quote_volume": 23134886.94645, "trades": 182639, "taker_buy_base": 6697178.25, "taker_buy_quote": 11246102.7917 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.713, "high": 1.815, "low": 1.673, "close": 1.744, "volume": 15116318.23, "close_time": 1739577599999, "quote_volume": 26135965.95721, "trades": 215878, "taker_buy_base": 7771314.14, "taker_buy_quote": 13434479.98468 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.745, "high": 1.788, "low": 1.586, "close": 1.615, "volume": 10974230.47, "close_time": 1739663999999, "quote_volume": 18352770.61715, "trades": 123128, "taker_buy_base": 5544007.19, "taker_buy_quote": 9274157.58523 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.615, "high": 1.715, "low": 1.563, "close": 1.699, "volume": 12339196.28, "close_time": 1739750399999, "quote_volume": 20239392.95798, "trades": 118348, "taker_buy_base": 6239569.12, "taker_buy_quote": 10221656.7112 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.699, "high": 1.912, "low": 1.679, "close": 1.81, "volume": 27230012.5, "close_time": 1739836799999, "quote_volume": 49075999.78746, "trades": 296516, "taker_buy_base": 13496153.46, "taker_buy_quote": 24341804.65582 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.81, "high": 1.864, "low": 1.581, "close": 1.677, "volume": 24414728.34, "close_time": 1739923199999, "quote_volume": 41317882.50931, "trades": 225641, "taker_buy_base": 12373666.52, "taker_buy_quote": 20920763.33828 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.677, "high": 1.753, "low": 1.629, "close": 1.721, "volume": 10349648.12, "close_time": 1740009599999, "quote_volume": 17556851.34257, "trades": 139285, "taker_buy_base": 4864913.95, "taker_buy_quote": 8259256.01775 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.721, "high": 2.0, "low": 1.717, "close": 1.959, "volume": 21517311.8, "close_time": 1740095999999, "quote_volume": 41057735.87541, "trades": 236356, "taker_buy_base": 10333868.9, "taker_buy_quote": 19734867.55161 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.958, "high": 2.115, "low": 1.895, "close": 1.97, "volume": 23023610.98, "close_time": 1740182399999, "quote_volume": 45667840.6188, "trades": 316172, "taker_buy_base": 11006613.04, "taker_buy_quote": 21875935.86312 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.971, "high": 2.103, "low": 1.922, "close": 1.956, "volume": 11996524.62, "close_time": 1740268799999, "quote_volume": 24076043.67522, "trades": 179894, "taker_buy_base": 5978842.63, "taker_buy_quote": 12013789.74448 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.956, "high": 2.055, "low": 1.857, "close": 1.893, "volume": 11892242.15, "close_time": 1740355199999, "quote_volume": 23200863.69408, "trades": 156847, "taker_buy_base": 5627738.81, "taker_buy_quote": 10985208.51048 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.892, "high": 1.95, "low": 1.5, "close": 1.536, "volume": 27931056.55, "close_time": 1740441599999, "quote_volume": 47641971.1265, "trades": 256140, "taker_buy_base": 14025423.59, "taker_buy_quote": 23882815.9175 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.536, "high": 1.665, "low": 1.399, "close": 1.644, "volume": 29113776.25, "close_time": 1740527999999, "quote_volume": 44822445.44562, "trades": 345887, "taker_buy_base": 14397399.23, "taker_buy_quote": 22189412.84298 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.645, "high": 1.769, "low": 1.588, "close": 1.726, "volume": 20139695.21, "close_time": 1740614399999, "quote_volume": 33604620.49178, "trades": 235263, "taker_buy_base": 9673491.84, "taker_buy_quote": 16145650.40608 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.726, "high": 1.785, "low": 1.649, "close": 1.709, "volume": 10213560.58, "close_time": 1740700799999, "quote_volume": 17549726.37343, "trades": 148209, "taker_buy_base": 4716424.18, "taker_buy_quote": 8106962.70419 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.71, "high": 1.726, "low": 1.521, "close": 1.707, "volume": 23701708.36, "close_time": 1740787199999, "quote_volume": 38186436.59006, "trades": 287969, "taker_buy_base": 12621369.71, "taker_buy_quote": 20311124.79808 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.707, "high": 1.711, "low": 1.568, "close": 1.601, "volume": 6939008.45, "close_time": 1740873599999, "quote_volume": 11302045.26471, "trades": 84605, "taker_buy_base": 3345511.25, "taker_buy_quote": 5445502.34744 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.6, "high": 1.807, "low": 1.563, "close": 1.786, "volume": 17679677.67, "close_time": 1740959999999, "quote_volume": 29876102.2629, "trades": 227463, "taker_buy_base": 8646676.36, "taker_buy_quote": 14645858.27776 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.786, "high": 1.792, "low": 1.408, "close": 1.423, "volume": 14433207.23, "close_time": 1741046399999, "quote_volume": 22762875.31034, "trades": 189606, "taker_buy_base": 6853584.45, "taker_buy_quote": 10798707.92888 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.423, "high": 1.45, "low": 1.26, "close": 1.419, "volume": 18399992.24, "close_time": 1741132799999, "quote_volume": 24817240.55123, "trades": 199791, "taker_buy_base": 8871819.17, "taker_buy_quote": 11982338.28362 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.419, "high": 1.516, "low": 1.366, "close": 1.482, "volume": 9181618.03, "close_time": 1741219199999, "quote_volume": 13370508.4698, "trades": 101707, "taker_buy_base": 4198360.23, "taker_buy_quote": 6108601.9576 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.482, "high": 1.506, "low": 1.378, "close": 1.387, "volume": 10297197.3, "close_time": 1741305599999, "quote_volume": 14866894.69328, "trades": 116002, "taker_buy_base": 4873758.32, "taker_buy_quote": 7039868.47353 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.387, "high": 1.413, "low": 1.282, "close": 1.291, "volume": 14878133.43, "close_time": 1741391999999, "quote_volume": 20128040.18407, "trades": 143786, "taker_buy_base": 7189179.06, "taker_buy_quote": 9733332.72989 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.291, "high": 1.319, "low": 1.234, "close": 1.308, "volume": 8029549.17, "close_time": 1741478399999, "quote_volume": 10254433.55103, "trades": 70693, "taker_buy_base": 3917644.84, "taker_buy_quote": 5009329.43958 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.308, "high": 1.31, "low": 1.112, "close": 1.151, "volume": 11141909.07, "close_time": 1741564799999, "quote_volume": 13450758.37188, "trades": 102160, "taker_buy_base": 5428194.49, "taker_buy_quote": 6565868.50777 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.152, "high": 1.233, "low": 1.057, "close": 1.087, "volume": 14331859.45, "close_time": 1741651199999, "quote_volume": 16254728.59636, "trades": 122500, "taker_buy_base": 7390432.36, "taker_buy_quote": 8378538.26933 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.088, "high": 1.172, "low": 0.981, "close": 1.125, "volume": 17567098.08, "close_time": 1741737599999, "quote_volume": 19020675.76689, "trades": 136787, "taker_buy_base": 8741851.24, "taker_buy_quote": 9491702.75585 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.125, "high": 1.179, "low": 1.073, "close": 1.134, "volume": 9634818.81, "close_time": 1741823999999, "quote_volume": 10854831.87255, "trades": 77698, "taker_buy_base": 4493041.49, "taker_buy_quote": 5062608.74357 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.134, "high": 1.143, "low": 1.009, "close": 1.068, "volume": 11080294.73, "close_time": 1741910399999, "quote_volume": 11841771.79702, "trades": 81644, "taker_buy_base": 5639109.64, "taker_buy_quote": 6023556.48778 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.068, "high": 1.154, "low": 1.062, "close": 1.132, "volume": 6397855.64, "close_time": 1741996799999, "quote_volume": 7179602.5454, "trades": 60378, "taker_buy_base": 2976386.55, "taker_buy_quote": 3341211.76646 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.132, "high": 1.204, "low": 1.114, "close": 1.169, "volume": 5373302.02, "close_time": 1742083199999, "quote_volume": 6220035.22198, "trades": 44070, "taker_buy_base": 2769192.89, "taker_buy_quote": 3210918.40086 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.169, "high": 1.173, "low": 1.081, "close": 1.094, "volume": 6342778.85, "close_time": 1742169599999, "quote_volume": 7117304.00726, "trades": 52795, "taker_buy_base": 2915212.16, "taker_buy_quote": 3269041.97922 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.094, "high": 1.194, "low": 1.094, "close": 1.168, "volume": 7408317.8, "close_time": 1742255999999, "quote_volume": 8609943.48104, "trades": 64852, "taker_buy_base": 3678833.98, "taker_buy_quote": 4277697.1982 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.168, "high": 1.171, "low": 1.088, "close": 1.157, "volume": 5049891.94, "close_time": 1742342399999, "quote_volume": 5668789.72233, "trades": 47613, "taker_buy_base": 2518292.04, "taker_buy_quote": 2825473.98095 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.157, "high": 1.222, "low": 1.126, "close": 1.21, "volume": 11504200.6, "close_time": 1742428799999, "quote_volume": 13633697.84661, "trades": 97709, "taker_buy_base": 5630719.66, "taker_buy_quote": 6678196.40207 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.21, "high": 1.221, "low": 1.123, "close": 1.156, "volume": 5531719.94, "close_time": 1742515199999, "quote_volume": 6428398.09327, "trades": 48854, "taker_buy_base": 2405265.7, "taker_buy_quote": 2795115.43061 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.157, "high": 1.181, "low": 1.106, "close": 1.14, "volume": 4752205.37, "close_time": 1742601599999, "quote_volume": 5399537.95898, "trades": 38437, "taker_buy_base": 2132104.66, "taker_buy_quote": 2421992.33269 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.14, "high": 1.225, "low": 1.129, "close": 1.205, "volume": 6210313.46, "close_time": 1742687999999, "quote_volume": 7408528.14529, "trades": 46719, "taker_buy_base": 3127201.24, "taker_buy_quote": 3734197.99447 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.206, "high": 1.248, "low": 1.157, "close": 1.186, "volume": 6175112.89, "close_time": 1742774399999, "quote_volume": 7387445.26824, "trades": 50546, "taker_buy_base": 2675047.4, "taker_buy_quote": 3206022.15728 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.186, "high": 1.232, "low": 1.152, "close": 1.178, "volume": 12090001.16, "close_time": 1742860799999, "quote_volume": 14383951.60893, "trades": 72596, "taker_buy_base": 5573307.23, "taker_buy_quote": 6636451.8206 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.178, "high": 1.2, "low": 1.126, "close": 1.183, "volume": 10351007.95, "close_time": 1742947199999, "quote_volume": 12028488.53525, "trades": 71237, "taker_buy_base": 5012203.82, "taker_buy_quote": 5828011.16247 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.183, "high": 1.236, "low": 1.143, "close": 1.152, "volume": 8148105.0, "close_time": 1743033599999, "quote_volume": 9672048.80793, "trades": 68268, "taker_buy_base": 4110540.45, "taker_buy_quote": 4884261.54677 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.153, "high": 1.208, "low": 1.14, "close": 1.164, "volume": 5470794.82, "close_time": 1743119999999, "quote_volume": 6415538.80691, "trades": 52813, "taker_buy_base": 2484444.21, "taker_buy_quote": 2915172.11842 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.164, "high": 1.175, "low": 1.005, "close": 1.027, "volume": 11059448.72, "close_time": 1743206399999, "quote_volume": 11712588.85013, "trades": 83415, "taker_buy_base": 5454794.19, "taker_buy_quote": 5766854.42397 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.027, "high": 1.04, "low": 0.904, "close": 0.945, "volume": 9649212.12, "close_time": 1743292799999, "quote_volume": 9201447.34722, "trades": 60478, "taker_buy_base": 4472505.04, "taker_buy_quote": 4267351.43323 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.944, "high": 0.963, "low": 0.918, "close": 0.94, "volume": 5051420.62, "close_time": 1743379199999, "quote_volume": 4768983.74864, "trades": 35550, "taker_buy_base": 2482733.26, "taker_buy_quote": 2344377.23171 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.94, "high": 0.949, "low": 0.886, "close": 0.93, "volume": 7425015.07, "close_time": 1743465599999, "quote_volume": 6841048.3077, "trades": 60136, "taker_buy_base": 3151816.6, "taker_buy_quote": 2907346.04207 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.93, "high": 0.962, "low": 0.911, "close": 0.916, "volume": 7690956.96, "close_time": 1743551999999, "quote_volume": 7179285.49232, "trades": 53200, "taker_buy_base": 3639601.74, "taker_buy_quote": 3399991.75268 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.916, "high": 0.92, "low": 0.807, "close": 0.82, "volume": 12875598.71, "close_time": 1743638399999, "quote_volume": 11283540.91771, "trades": 93821, "taker_buy_base": 6129312.62, "taker_buy_quote": 5378099.78805 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.819, "high": 0.869, "low": 0.761, "close": 0.823, "volume": 11040912.79, "close_time": 1743724799999, "quote_volume": 8850255.98524, "trades": 58854, "taker_buy_base": 4937809.3, "taker_buy_quote": 3966191.35779 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.823, "high": 0.848, "low": 0.776, "close": 0.825, "volume": 9056948.68, "close_time": 1743811199999, "quote_volume": 7368915.95373, "trades": 51093, "taker_buy_base": 4341347.57, "taker_buy_quote": 3532056.12448 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.825, "high": 0.865, "low": 0.8, "close": 0.817, "volume": 4511278.28, "close_time": 1743897599999, "quote_volume": 3722194.06895, "trades": 26216, "taker_buy_base": 1958419.3, "taker_buy_quote": 1620308.37444 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.817, "high": 0.823, "low": 0.718, "close": 0.745, "volume": 9619720.52, "close_time": 1743983999999, "quote_volume": 7280923.46881, "trades": 55989, "taker_buy_base": 4486849.72, "taker_buy_quote": 3395244.72686 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.744, "high": 0.818, "low": 0.66, "close": 0.757, "volume": 16815260.94, "close_time": 1744070399999, "quote_volume": 12472056.531, "trades": 111136, "taker_buy_base": 8492628.86, "taker_buy_quote": 6313136.57549 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.758, "high": 0.779, "low": 0.688, "close": 0.691, "volume": 7326754.58, "close_time": 1744156799999, "quote_volume": 5353751.35573, "trades": 40675, "taker_buy_base": 3383440.13, "taker_buy_quote": 2473858.66595 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.691, "high": 0.844, "low": 0.666, "close": 0.817, "volume": 11363307.9, "close_time": 1744243199999, "quote_volume": 8607233.16112, "trades": 72810, "taker_buy_base": 5934668.36, "taker_buy_quote": 4506039.75068 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.816, "high": 0.817, "low": 0.751, "close": 0.784, "volume": 6125508.23, "close_time": 1744329599999, "quote_volume": 4791740.83113, "trades": 32022, "taker_buy_base": 3010255.18, "taker_buy_quote": 2353450.97454 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.784, "high": 0.831, "low": 0.78, "close": 0.816, "volume": 8074479.26, "close_time": 1744415999999, "quote_volume": 6485000.49298, "trades": 46596, "taker_buy_base": 4156297.93, "taker_buy_quote": 3335185.52567 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.816, "high": 0.875, "low": 0.811, "close": 0.862, "volume": 4408231.65, "close_time": 1744502399999, "quote_volume": 3738149.92648, "trades": 32166, "taker_buy_base": 2295673.61, "taker_buy_quote": 1946521.76008 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.862, "high": 0.864, "low": 0.796, "close": 0.809, "volume": 5244500.42, "close_time": 1744588799999, "quote_volume": 4356914.94311, "trades": 47053, "taker_buy_base": 2213161.44, "taker_buy_quote": 1840136.33696 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.809, "high": 0.858, "low": 0.783, "close": 0.797, "volume": 8009418.46, "close_time": 1744675199999, "quote_volume": 6561719.326, "trades": 68187, "taker_buy_base": 3957263.96, "taker_buy_quote": 3239571.52371 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.797, "high": 0.816, "low": 0.766, "close": 0.771, "volume": 5254768.13, "close_time": 1744761599999, "quote_volume": 4166065.54576, "trades": 47565, "taker_buy_base": 2543959.31, "taker_buy_quote": 2019876.05181 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.772, "high": 0.815, "low": 0.76, "close": 0.786, "volume": 7808974.97, "close_time": 1744847999999, "quote_volume": 6134622.13278, "trades": 67555, "taker_buy_base": 3808162.93, "taker_buy_quote": 2996385.6729 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.786, "high": 0.808, "low": 0.759, "close": 0.791, "volume": 4992696.69, "close_time": 1744934399999, "quote_volume": 3916897.50014, "trades": 40998, "taker_buy_base": 2508064.42, "taker_buy_quote": 1967432.15852 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.792, "high": 0.827, "low": 0.781, "close": 0.821, "volume": 3934364.24, "close_time": 1745020799999, "quote_volume": 3196660.40812, "trades": 34376, "taker_buy_base": 1903346.99, "taker_buy_quote": 1547640.44232 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.82, "high": 0.85, "low": 0.817, "close": 0.841, "volume": 3894443.17, "close_time": 1745107199999, "quote_volume": 3248056.44147, "trades": 29337, "taker_buy_base": 2050126.47, "taker_buy_quote": 1709677.2182 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.841, "high": 0.867, "low": 0.822, "close": 0.837, "volume": 5618664.14, "close_time": 1745193599999, "quote_volume": 4717002.01682, "trades": 41106, "taker_buy_base": 3018554.14, "taker_buy_quote": 2534561.67197 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.838, "high": 0.88, "low": 0.821, "close": 0.828, "volume": 7581686.33, "close_time": 1745279999999, "quote_volume": 6469821.72553, "trades": 55022, "taker_buy_base": 3844162.44, "taker_buy_quote": 3285445.28474 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.827, "high": 0.92, "low": 0.8, "close": 0.916, "volume": 9269505.31, "close_time": 1745366399999, "quote_volume": 7996818.93, "trades": 100319, "taker_buy_base": 4847592.69, "taker_buy_quote": 4182448.44351 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.916, "high": 0.996, "low": 0.913, "close": 0.947, "volume": 12418091.0, "close_time": 1745452799999, "quote_volume": 11877436.93176, "trades": 99544, "taker_buy_base": 5734366.14, "taker_buy_quote": 5489025.79181 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.946, "high": 0.972, "low": 0.892, "close": 0.961, "volume": 9251001.54, "close_time": 1745539199999, "quote_volume": 8663998.61471, "trades": 76500, "taker_buy_base": 4469145.05, "taker_buy_quote": 4191343.99245 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.962, "high": 1.017, "low": 0.936, "close": 0.975, "volume": 9808488.63, "close_time": 1745625599999, "quote_volume": 9643499.82369, "trades": 78510, "taker_buy_base": 4993392.83, "taker_buy_quote": 4914826.73043 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.975, "high": 1.035, "low": 0.975, "close": 1.019, "volume": 6968078.96, "close_time": 1745711999999, "quote_volume": 7021373.64295, "trades": 68311, "taker_buy_base": 3329555.42, "taker_buy_quote": 3355489.04353 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.02, "high": 1.029, "low": 0.907, "close": 0.91, "volume": 7135622.88, "close_time": 1745798399999, "quote_volume": 6816235.97051, "trades": 61960, "taker_buy_base": 3321684.18, "taker_buy_quote": 3174611.63437 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.91, "high": 0.986, "low": 0.884, "close": 0.955, "volume": 8297487.35, "close_time": 1745884799999, "quote_volume": 7850745.0259, "trades": 74733, "taker_buy_base": 4126629.77, "taker_buy_quote": 3909644.8836 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.955, "high": 0.979, "low": 0.911, "close": 0.926, "volume": 6477920.41, "close_time": 1745971199999, "quote_volume": 6185065.79759, "trades": 59009, "taker_buy_base": 3236860.92, "taker_buy_quote": 3092089.8772 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.926, "high": 0.966, "low": 0.891, "close": 0.931, "volume": 7598769.46, "close_time": 1746057599999, "quote_volume": 7061311.41489, "trades": 71897, "taker_buy_base": 3651545.16, "taker_buy_quote": 3397529.87788 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.931, "high": 1.013, "low": 0.918, "close": 1.007, "volume": 8539052.24, "close_time": 1746143999999, "quote_volume": 8339125.94575, "trades": 72100, "taker_buy_base": 4432254.05, "taker_buy_quote": 4330265.5321 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.007, "high": 1.021, "low": 0.955, "close": 0.969, "volume": 5476132.24, "close_time": 1746230399999, "quote_volume": 5358550.81309, "trades": 60355, "taker_buy_base": 2692626.68, "taker_buy_quote": 2635575.62064 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.968, "high": 0.97, "low": 0.85, "close": 0.872, "volume": 6318438.72, "close_time": 1746316799999, "quote_volume": 5643484.97204, "trades": 57030, "taker_buy_base": 3216409.63, "taker_buy_quote": 2862873.2769 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.872, "high": 0.89, "low": 0.828, "close": 0.838, "volume": 6955293.72, "close_time": 1746403199999, "quote_volume": 5995123.18252, "trades": 69628, "taker_buy_base": 3202281.9, "taker_buy_quote": 2762106.50582 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.838, "high": 0.854, "low": 0.8, "close": 0.804, "volume": 5447501.77, "close_time": 1746489599999, "quote_volume": 4511450.97951, "trades": 53096, "taker_buy_base": 2686469.65, "taker_buy_quote": 2227353.60197 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.804, "high": 0.81, "low": 0.754, "close": 0.796, "volume": 8098858.09, "close_time": 1746575999999, "quote_volume": 6391426.32967, "trades": 71559, "taker_buy_base": 3969179.8, "taker_buy_quote": 3133608.57153 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.795, "high": 0.808, "low": 0.744, "close": 0.775, "volume": 8054108.34, "close_time": 1746662399999, "quote_volume": 6222008.70698, "trades": 55026, "taker_buy_base": 3979968.48, "taker_buy_quote": 3075269.38483 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.775, "high": 1.188, "low": 0.775, "close": 1.128, "volume": 38177195.84, "close_time": 1746748799999, "quote_volume": 37501259.96148, "trades": 286139, "taker_buy_base": 19670342.47, "taker_buy_quote": 19295337.86874 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.128, "high": 1.4, "low": 1.084, "close": 1.236, "volume": 48391674.63, "close_time": 1746835199999, "quote_volume": 58816192.51094, "trades": 447742, "taker_buy_base": 23577917.93, "taker_buy_quote": 28652022.30156 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.236, "high": 1.493, "low": 1.21, "close": 1.474, "volume": 21183881.24, "close_time": 1746921599999, "quote_volume": 27942234.22832, "trades": 306237, "taker_buy_base": 11259615.88, "taker_buy_quote": 14855145.94909 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.473, "high": 1.486, "low": 1.325, "close": 1.391, "volume": 18277936.95, "close_time": 1747007999999, "quote_volume": 25599094.27277, "trades": 290512, "taker_buy_base": 8876953.16, "taker_buy_quote": 12451932.23546 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.391, "high": 1.49, "low": 1.228, "close": 1.334, "volume": 19211161.27, "close_time": 1747094399999, "quote_volume": 26432951.14878, "trades": 355218, "taker_buy_base": 9203483.33, "taker_buy_quote": 12721866.15024 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.335, "high": 1.62, "low": 1.228, "close": 1.587, "volume": 18924701.07, "close_time": 1747180799999, "quote_volume": 27438213.6366, "trades": 372546, "taker_buy_base": 9885980.22, "taker_buy_quote": 14334012.96493 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.586, "high": 1.631, "low": 1.42, "close": 1.452, "volume": 13986663.16, "close_time": 1747267199999, "quote_volume": 21085151.36228, "trades": 274609, "taker_buy_base": 6858078.25, "taker_buy_quote": 10348644.07933 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.453, "high": 1.55, "low": 1.275, "close": 1.374, "volume": 26958298.87, "close_time": 1747353599999, "quote_volume": 37894527.27843, "trades": 376671, "taker_buy_base": 13754221.32, "taker_buy_quote": 19347874.98732 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.373, "high": 1.4, "low": 1.26, "close": 1.286, "volume": 14037208.07, "close_time": 1747439999999, "quote_volume": 18971764.62081, "trades": 188462, "taker_buy_base": 6908545.28, "taker_buy_quote": 9352146.34985 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.285, "high": 1.293, "low": 1.167, "close": 1.21, "volume": 8253460.78, "close_time": 1747526399999, "quote_volume": 10062683.89045, "trades": 97265, "taker_buy_base": 3781971.53, "taker_buy_quote": 4608598.27014 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.21, "high": 1.513, "low": 1.199, "close": 1.484, "volume": 20297198.2, "close_time": 1747612799999, "quote_volume": 27952358.19479, "trades": 246563, "taker_buy_base": 10209315.78, "taker_buy_quote": 14050786.34861 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.485, "high": 1.497, "low": 1.266, "close": 1.364, "volume": 18237038.31, "close_time": 1747699199999, "quote_volume": 24576679.26026, "trades": 205237, "taker_buy_base": 9225712.81, "taker_buy_quote": 12444983.38764 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.365, "high": 1.443, "low": 1.333, "close": 1.412, "volume": 14348852.42, "close_time": 1747785599999, "quote_volume": 19911624.52103, "trades": 190185, "taker_buy_base": 7164427.9, "taker_buy_quote": 9945044.56795 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.412, "high": 1.572, "low": 1.37, "close": 1.526, "volume": 24325996.3, "close_time": 1747871999999, "quote_volume": 36248933.31809, "trades": 362174, "taker_buy_base": 12334214.08, "taker_buy_quote": 18380803.29145 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.527, "high": 1.616, "low": 1.508, "close": 1.599, "volume": 14933356.67, "close_time": 1747958399999, "quote_volume": 23311594.44091, "trades": 229645, "taker_buy_base": 7805329.28, "taker_buy_quote": 12194728.76296 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.599, "high": 1.705, "low": 1.382, "close": 1.395, "volume": 21057331.44, "close_time": 1748044799999, "quote_volume": 32311083.00105, "trades": 284807, "taker_buy_base": 10276577.86, "taker_buy_quote": 15792628.84574 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.395, "high": 1.473, "low": 1.383, "close": 1.403, "volume": 6497479.97, "close_time": 1748131199999, "quote_volume": 9224593.42621, "trades": 97845, "taker_buy_base": 3432059.93, "taker_buy_quote": 4875852.83607 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.403, "high": 1.439, "low": 1.302, "close": 1.426, "volume": 6344853.92, "close_time": 1748217599999, "quote_volume": 8588602.61867, "trades": 100247, "taker_buy_base": 3154771.31, "taker_buy_quote": 4275204.04808 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.426, "high": 1.529, "low": 1.412, "close": 1.444, "volume": 8094425.06, "close_time": 1748303999999, "quote_volume": 11938408.91038, "trades": 125407, "taker_buy_base": 3911611.1, "taker_buy_quote": 5769048.56258 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.445, "high": 1.617, "low": 1.394, "close": 1.53, "volume": 17625748.87, "close_time": 1748390399999, "quote_volume": 27193446.22076, "trades": 213731, "taker_buy_base": 8636431.88, "taker_buy_quote": 13338215.11589 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.53, "high": 1.612, "low": 1.45, "close": 1.6, "volume": 17423390.29, "close_time": 1748476799999, "quote_volume": 26867744.47523, "trades": 190341, "taker_buy_base": 8460496.27, "taker_buy_quote": 13069705.20828 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.6, "high": 1.802, "low": 1.566, "close": 1.586, "volume": 23718136.1, "close_time": 1748563199999, "quote_volume": 39910741.73765, "trades": 278631, "taker_buy_base": 11986939.98, "taker_buy_quote": 20176845.48465 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.586, "high": 1.598, "low": 1.287, "close": 1.288, "volume": 19258358.16, "close_time": 1748649599999, "quote_volume": 28416653.3144, "trades": 238313, "taker_buy_base": 9280359.17, "taker_buy_quote": 13704579.44054 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.288, "high": 1.388, "low": 1.205, "close": 1.349, "volume": 18216244.6, "close_time": 1748735999999, "quote_volume": 23600472.5719, "trades": 205673, "taker_buy_base": 9371379.62, "taker_buy_quote": 12132652.82314 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.349, "high": 1.421, "low": 1.278, "close": 1.384, "volume": 9429250.27, "close_time": 1748822399999, "quote_volume": 12776299.03584, "trades": 107761, "taker_buy_base": 4488121.81, "taker_buy_quote": 6091557.40058 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.383, "high": 1.518, "low": 1.317, "close": 1.499, "volume": 11994672.6, "close_time": 1748908799999, "quote_volume": 16678127.21856, "trades": 136881, "taker_buy_base": 5903593.05, "taker_buy_quote": 8229393.27634 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.5, "high": 1.576, "low": 1.488, "close": 1.528, "volume": 16633142.64, "close_time": 1748995199999, "quote_volume": 25513827.78488, "trades": 206058, "taker_buy_base": 8155251.23, "taker_buy_quote": 12517937.19511 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.528, "high": 1.63, "low": 1.468, "close": 1.491, "volume": 15998800.99, "close_time": 1749081599999, "quote_volume": 24721982.99193, "trades": 198699, "taker_buy_base": 7927298.79, "taker_buy_quote": 12258172.17154 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.491, "high": 1.522, "low": 1.29, "close": 1.305, "volume": 18155173.78, "close_time": 1749167999999, "quote_volume": 25760277.90138, "trades": 185809, "taker_buy_base": 9188398.65, "taker_buy_quote": 13093289.45845 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.306, "high": 1.461, "low": 1.287, "close": 1.386, "volume": 13609973.01, "close_time": 1749254399999, "quote_volume": 18886943.19271, "trades": 139941, "taker_buy_base": 6787255.91, "taker_buy_quote": 9416480.06266 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.386, "high": 1.46, "low": 1.375, "close": 1.381, "volume": 9012432.56, "close_time": 1749340799999, "quote_volume": 12703859.46219, "trades": 94311, "taker_buy_base": 4262999.65, "taker_buy_quote": 6013831.88127 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.381, "high": 1.434, "low": 1.338, "close": 1.396, "volume": 8027350.97, "close_time": 1749427199999, "quote_volume": 11131166.27392, "trades": 80659, "taker_buy_base": 3972692.86, "taker_buy_quote": 5512167.07432 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.396, "high": 1.584, "low": 1.356, "close": 1.57, "volume": 11116184.9, "close_time": 1749513599999, "quote_volume": 16404476.93229, "trades": 135680, "taker_buy_base": 5782625.4, "taker_buy_quote": 8535923.48622 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.571, "high": 1.688, "low": 1.499, "close": 1.687, "volume": 20798129.97, "close_time": 1749599999999, "quote_volume": 32945930.86401, "trades": 235968, "taker_buy_base": 10972599.89, "taker_buy_quote": 17354861.18328 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.688, "high": 1.71, "low": 1.531, "close": 1.558, "volume": 19138508.18, "close_time": 1749686399999, "quote_volume": 31134026.52889, "trades": 226963, "taker_buy_base": 9652999.76, "taker_buy_quote": 15706454.84767 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.559, "high": 1.561, "low": 1.362, "close": 1.363, "volume": 16093338.92, "close_time": 1749772799999, "quote_volume": 23646197.44867, "trades": 151386, "taker_buy_base": 8004436.58, "taker_buy_quote": 11776892.7524 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.364, "high": 1.365, "low": 1.227, "close": 1.312, "volume": 22665351.86, "close_time": 1749859199999, "quote_volume": 29114970.94008, "trades": 107105, "taker_buy_base": 11481224.72, "taker_buy_quote": 14758357.10037 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.311, "high": 1.32, "low": 1.192, "close": 1.229, "volume": 8833513.48, "close_time": 1749945599999, "quote_volume": 11096619.35667, "trades": 47371, "taker_buy_base": 3998449.22, "taker_buy_quote": 5023761.08806 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.229, "high": 1.279, "low": 1.22, "close": 1.264, "volume": 7739845.3, "close_time": 1750031999999, "quote_volume": 9673080.49899, "trades": 36244, "taker_buy_base": 3897076.94, "taker_buy_quote": 4872898.14925 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.264, "high": 1.329, "low": 1.175, "close": 1.184, "volume": 13160055.15, "close_time": 1750118399999, "quote_volume": 16857949.89066, "trades": 59986, "taker_buy_base": 6410883.74, "taker_buy_quote": 8227992.17491 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.185, "high": 1.221, "low": 1.125, "close": 1.186, "volume": 26180332.2, "close_time": 1750204799999, "quote_volume": 30750510.64125, "trades": 105648, "taker_buy_base": 13693148.87, "taker_buy_quote": 16083858.85111 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.186, "high": 1.234, "low": 1.116, "close": 1.23, "volume": 13497607.17, "close_time": 1750291199999, "quote_volume": 15856154.82378, "trades": 82789, "taker_buy_base": 6814666.08, "taker_buy_quote": 8021642.35785 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.23, "high": 1.25, "low": 1.164, "close": 1.196, "volume": 9169527.09, "close_time": 1750377599999, "quote_volume": 11126485.75552, "trades": 65432, "taker_buy_base": 4420349.41, "taker_buy_quote": 5374089.96333 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.197, "high": 1.23, "low": 1.098, "close": 1.127, "volume": 10912649.66, "close_time": 1750463999999, "quote_volume": 12656144.71299, "trades": 81599, "taker_buy_base": 5182008.87, "taker_buy_quote": 6014517.89632 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.128, "high": 1.134, "low": 1.006, "close": 1.035, "volume": 9926224.62, "close_time": 1750550399999, "quote_volume": 10615339.12829, "trades": 73216, "taker_buy_base": 4579833.13, "taker_buy_quote": 4902804.35005 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.036, "high": 1.059, "low": 0.955, "close": 1.007, "volume": 14900260.86, "close_time": 1750636799999, "quote_volume": 15048379.32411, "trades": 126532, "taker_buy_base": 7043892.79, "taker_buy_quote": 7123073.45739 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.007, "high": 1.164, "low": 0.99, "close": 1.151, "volume": 17060695.44, "close_time": 1750723199999, "quote_volume": 18136488.91586, "trades": 125400, "taker_buy_base": 8888113.02, "taker_buy_quote": 9484804.99508 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.152, "high": 1.195, "low": 1.133, "close": 1.164, "volume": 10958602.48, "close_time": 1750809599999, "quote_volume": 12692498.10837, "trades": 91699, "taker_buy_base": 5215841.22, "taker_buy_quote": 6048371.38095 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.163, "high": 1.169, "low": 1.102, "close": 1.114, "volume": 8770509.57, "close_time": 1750895999999, "quote_volume": 9947032.7336, "trades": 67913, "taker_buy_base": 3887144.77, "taker_buy_quote": 4412057.59898 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.114, "high": 1.183, "low": 1.059, "close": 1.069, "volume": 8026940.0, "close_time": 1750982399999, "quote_volume": 8889653.41757, "trades": 43757, "taker_buy_base": 3825865.82, "taker_buy_quote": 4253739.52579 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.069, "high": 1.122, "low": 1.029, "close": 1.062, "volume": 8799429.28, "close_time": 1751068799999, "quote_volume": 9441653.10872, "trades": 43051, "taker_buy_base": 4077417.13, "taker_buy_quote": 4377483.54281 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.062, "high": 1.112, "low": 1.044, "close": 1.101, "volume": 4228023.27, "close_time": 1751155199999, "quote_volume": 4544230.18853, "trades": 17153, "taker_buy_base": 2144110.62, "taker_buy_quote": 2305582.79879 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.102, "high": 1.232, "low": 1.074, "close": 1.216, "volume": 8060707.86, "close_time": 1751241599999, "quote_volume": 9229911.20511, "trades": 37732, "taker_buy_base": 4423799.83, "taker_buy_quote": 5076486.11192 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.216, "high": 1.231, "low": 1.123, "close": 1.145, "volume": 7862561.24, "close_time": 1751327999999, "quote_volume": 9180390.99702, "trades": 41240, "taker_buy_base": 3808157.96, "taker_buy_quote": 4448673.11508 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.145, "high": 1.153, "low": 1.05, "close": 1.06, "volume": 5979178.35, "close_time": 1751414399999, "quote_volume": 6483357.3578, "trades": 30585, "taker_buy_base": 2853867.44, "taker_buy_quote": 3090197.84432 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.06, "high": 1.229, "low": 1.054, "close": 1.19, "volume": 11987009.52, "close_time": 1751500799999, "quote_volume": 13938552.06233, "trades": 71415, "taker_buy_base": 6240206.89, "taker_buy_quote": 7254502.34732 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.19, "high": 1.225, "low": 1.141, "close": 1.171, "volume": 9823739.84, "close_time": 1751587199999, "quote_volume": 11660366.40548, "trades": 51934, "taker_buy_base": 5023517.76, "taker_buy_quote": 5974560.09059 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.171, "high": 1.173, "low": 1.073, "close": 1.107, "volume": 8242790.48, "close_time": 1751673599999, "quote_volume": 9176483.61239, "trades": 40108, "taker_buy_base": 4464120.79, "taker_buy_quote": 4970156.87673 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.107, "high": 1.129, "low": 1.068, "close": 1.096, "volume": 3502576.74, "close_time": 1751759999999, "quote_volume": 3863338.49199, "trades": 18771, "taker_buy_base": 1858124.37, "taker_buy_quote": 2051911.41565 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.096, "high": 1.177, "low": 1.085, "close": 1.154, "volume": 6162435.15, "close_time": 1751846399999, "quote_volume": 7004034.70069, "trades": 27625, "taker_buy_base": 3106120.88, "taker_buy_quote": 3526574.3166 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.154, "high": 1.17, "low": 1.108, "close": 1.131, "volume": 5680850.74, "close_time": 1751932799999, "quote_volume": 6457042.67736, "trades": 33890, "taker_buy_base": 2641839.17, "taker_buy_quote": 3003312.50002 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.13, "high": 1.172, "low": 1.107, "close": 1.153, "volume": 7897176.94, "close_time": 1752019199999, "quote_volume": 8992729.20972, "trades": 39316, "taker_buy_base": 3807170.76, "taker_buy_quote": 4336263.98135 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.154, "high": 1.258, "low": 1.131, "close": 1.245, "volume": 8750488.97, "close_time": 1752105599999, "quote_volume": 10415060.65664, "trades": 55613, "taker_buy_base": 4143633.9, "taker_buy_quote": 4937970.5919 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.245, "high": 1.389, "low": 1.232, "close": 1.38, "volume": 12373112.17, "close_time": 1752191999999, "quote_volume": 16042599.47069, "trades": 64444, "taker_buy_base": 6121796.24, "taker_buy_quote": 7923368.00854 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.382, "high": 1.445, "low": 1.317, "close": 1.349, "volume": 12423105.94, "close_time": 1752278399999, "quote_volume": 17343321.03877, "trades": 73384, "taker_buy_base": 6104963.47, "taker_buy_quote": 8525021.56341 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.35, "high": 1.369, "low": 1.24, "close": 1.306, "volume": 7038511.68, "close_time": 1752364799999, "quote_volume": 9200812.94974, "trades": 43535, "taker_buy_base": 3313136.45, "taker_buy_quote": 4328709.06311 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.307, "high": 1.371, "low": 1.29, "close": 1.326, "volume": 5576393.18, "close_time": 1752451199999, "quote_volume": 7454717.39858, "trades": 36165, "taker_buy_base": 2829224.74, "taker_buy_quote": 3785897.70765 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.326, "high": 1.411, "low": 1.284, "close": 1.316, "volume": 7285972.96, "close_time": 1752537599999, "quote_volume": 9907053.43881, "trades": 48163, "taker_buy_base": 3607586.87, "taker_buy_quote": 4911333.8594 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.315, "high": 1.44, "low": 1.253, "close": 1.436, "volume": 11240320.78, "close_time": 1752623999999, "quote_volume": 15173513.14618, "trades": 74219, "taker_buy_base": 5672477.02, "taker_buy_quote": 7671100.83962 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.436, "high": 1.506, "low": 1.393, "close": 1.457, "volume": 13273586.15, "close_time": 1752710399999, "quote_volume": 19364689.94911, "trades": 78611, "taker_buy_base": 6694687.18, "taker_buy_quote": 9776533.20721 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.457, "high": 1.614, "low": 1.41, "close": 1.524, "volume": 20211112.06, "close_time": 1752796799999, "quote_volume": 30885107.22431, "trades": 117867, "taker_buy_base": 10051677.0, "taker_buy_quote": 15364189.4471 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.525, "high": 1.63, "low": 1.442, "close": 1.489, "volume": 15264848.93, "close_time": 1752883199999, "quote_volume": 23463921.38, "trades": 77623, "taker_buy_base": 7403646.29, "taker_buy_quote": 11398521.38036 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.49, "high": 1.587, "low": 1.445, "close": 1.545, "volume": 6699464.33, "close_time": 1752969599999, "quote_volume": 10233605.48694, "trades": 42503, "taker_buy_base": 3287290.28, "taker_buy_quote": 5028705.78996 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.546, "high": 1.634, "low": 1.515, "close": 1.549, "volume": 13859111.66, "close_time": 1753055999999, "quote_volume": 21996385.71323, "trades": 69727, "taker_buy_base": 7307004.41, "taker_buy_quote": 11611031.49141 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.548, "high": 1.64, "low": 1.501, "close": 1.543, "volume": 11136166.17, "close_time": 1753142399999, "quote_volume": 17499444.59679, "trades": 62131, "taker_buy_base": 5591198.65, "taker_buy_quote": 8792055.29721 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.543, "high": 1.555, "low": 1.411, "close": 1.494, "volume": 16081086.14, "close_time": 1753228799999, "quote_volume": 23612294.49963, "trades": 79839, "taker_buy_base": 7735638.24, "taker_buy_quote": 11359654.89473 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.495, "high": 1.496, "low": 1.286, "close": 1.329, "volume": 12277776.19, "close_time": 1753315199999, "quote_volume": 16934816.02736, "trades": 70833, "taker_buy_base": 5784094.49, "taker_buy_quote": 7962809.78333 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.329, "high": 1.363, "low": 1.24, "close": 1.299, "volume": 10054682.72, "close_time": 1753401599999, "quote_volume": 13183931.09443, "trades": 62517, "taker_buy_base": 4929563.86, "taker_buy_quote": 6466371.72691 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.299, "high": 1.388, "low": 1.246, "close": 1.359, "volume": 11148943.28, "close_time": 1753487999999, "quote_volume": 14805752.94914, "trades": 68882, "taker_buy_base": 5845397.28, "taker_buy_quote": 7773027.47959 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.359, "high": 1.382, "low": 1.343, "close": 1.357, "volume": 5383511.71, "close_time": 1753574399999, "quote_volume": 7327532.6919, "trades": 32740, "taker_buy_base": 2393611.37, "taker_buy_quote": 3260746.66257 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.358, "high": 1.433, "low": 1.345, "close": 1.411, "volume": 9322054.37, "close_time": 1753660799999, "quote_volume": 12918577.52309, "trades": 56709, "taker_buy_base": 5056797.22, "taker_buy_quote": 7000808.47391 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.412, "high": 1.48, "low": 1.283, "close": 1.296, "volume": 10490225.31, "close_time": 1753747199999, "quote_volume": 14520760.683, "trades": 58393, "taker_buy_base": 5287825.76, "taker_buy_quote": 7326637.92764 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.296, "high": 1.382, "low": 1.272, "close": 1.312, "volume": 11667684.93, "close_time": 1753833599999, "quote_volume": 15439757.00101, "trades": 59759, "taker_buy_base": 6127194.49, "taker_buy_quote": 8111654.19216 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.311, "high": 1.324, "low": 1.187, "close": 1.26, "volume": 10933857.75, "close_time": 1753919999999, "quote_volume": 13798745.77404, "trades": 50363, "taker_buy_base": 5484655.42, "taker_buy_quote": 6928897.05212 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.26, "high": 1.303, "low": 1.155, "close": 1.16, "volume": 9598522.09, "close_time": 1754006399999, "quote_volume": 11846318.07242, "trades": 53226, "taker_buy_base": 4688254.27, "taker_buy_quote": 5788910.90832 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.161, "high": 1.163, "low": 1.064, "close": 1.103, "volume": 16721804.61, "close_time": 1754092799999, "quote_volume": 18872000.97227, "trades": 73280, "taker_buy_base": 7991673.51, "taker_buy_quote": 9027241.34404 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.103, "high": 1.114, "low": 1.031, "close": 1.072, "volume": 7117851.05, "close_time": 1754179199999, "quote_volume": 7625750.99613, "trades": 30386, "taker_buy_base": 3587028.63, "taker_buy_quote": 3841573.87763 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.073, "high": 1.129, "low": 1.055, "close": 1.121, "volume": 4716153.29, "close_time": 1754265599999, "quote_volume": 5199234.07917, "trades": 18969, "taker_buy_base": 2435989.3, "taker_buy_quote": 2688747.0983 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.122, "high": 1.185, "low": 1.112, "close": 1.177, "volume": 6534236.37, "close_time": 1754351999999, "quote_volume": 7475759.34436, "trades": 28954, "taker_buy_base": 3338340.69, "taker_buy_quote": 3826846.43706 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.178, "high": 1.178, "low": 1.078, "close": 1.107, "volume": 5958424.91, "close_time": 1754438399999, "quote_volume": 6695873.10845, "trades": 34090, "taker_buy_base": 2744228.4, "taker_buy_quote": 3085448.7623 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.107, "high": 1.174, "low": 1.074, "close": 1.145, "volume": 6281635.69, "close_time": 1754524799999, "quote_volume": 7129426.41007, "trades": 29237, "taker_buy_base": 3191014.8, "taker_buy_quote": 3623735.12247 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.146, "high": 1.258, "low": 1.131, "close": 1.251, "volume": 10608762.5, "close_time": 1754611199999, "quote_volume": 12661176.25954, "trades": 42332, "taker_buy_base": 5457603.14, "taker_buy_quote": 6523149.30737 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.252, "high": 1.33, "low": 1.234, "close": 1.315, "volume": 9281205.51, "close_time": 1754697599999, "quote_volume": 11807176.56139, "trades": 53484, "taker_buy_base": 4757052.12, "taker_buy_quote": 6060991.13717 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.316, "high": 1.46, "low": 1.313, "close": 1.432, "volume": 12036069.96, "close_time": 1754783999999, "quote_volume": 17052427.43698, "trades": 70146, "taker_buy_base": 6030082.0, "taker_buy_quote": 8538691.0229 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.433, "high": 1.459, "low": 1.351, "close": 1.417, "volume": 7972640.59, "close_time": 1754870399999, "quote_volume": 11144637.37557, "trades": 39501, "taker_buy_base": 3789366.93, "taker_buy_quote": 5299153.91727 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.416, "high": 1.47, "low": 1.303, "close": 1.322, "volume": 11976456.38, "close_time": 1754956799999, "quote_volume": 16723983.16056, "trades": 69044, "taker_buy_base": 5960930.53, "taker_buy_quote": 8350107.06351 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.321, "high": 1.436, "low": 1.319, "close": 1.401, "volume": 14282888.42, "close_time": 1755043199999, "quote_volume": 19792805.89027, "trades": 66895, "taker_buy_base": 7562706.13, "taker_buy_quote": 10477199.7841 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.4, "high": 1.673, "low": 1.362, "close": 1.666, "volume": 24938408.3, "close_time": 1755129599999, "quote_volume": 37992004.79175, "trades": 137061, "taker_buy_base": 13406870.74, "taker_buy_quote": 20444667.53537 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.667, "high": 1.672, "low": 1.368, "close": 1.407, "volume": 25298352.87, "close_time": 1755215999999, "quote_volume": 38295511.79746, "trades": 146011, "taker_buy_base": 11763678.19, "taker_buy_quote": 17808805.22855 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.407, "high": 1.491, "low": 1.337, "close": 1.349, "volume": 11553699.99, "close_time": 1755302399999, "quote_volume": 16253028.74373, "trades": 58511, "taker_buy_base": 5682662.84, "taker_buy_quote": 7999784.90981 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.349, "high": 1.374, "low": 1.312, "close": 1.354, "volume": 6173122.56, "close_time": 1755388799999, "quote_volume": 8309442.67038, "trades": 40826, "taker_buy_base": 3266695.52, "taker_buy_quote": 4397228.51917 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.354, "high": 1.457, "low": 1.347, "close": 1.387, "volume": 9478956.39, "close_time": 1755475199999, "quote_volume": 13346598.58441, "trades": 49579, "taker_buy_base": 5000847.23, "taker_buy_quote": 7041179.02122 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.387, "high": 1.391, "low": 1.297, "close": 1.332, "volume": 10495507.15, "close_time": 1755561599999, "quote_volume": 14015974.69745, "trades": 49319, "taker_buy_base": 5154028.36, "taker_buy_quote": 6888479.70616 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.333, "high": 1.353, "low": 1.252, "close": 1.256, "volume": 9108192.08, "close_time": 1755647999999, "quote_volume": 11801212.69839, "trades": 49147, "taker_buy_base": 4344328.11, "taker_buy_quote": 5635377.08648 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.256, "high": 1.383, "low": 1.256, "close": 1.345, "volume": 8656309.72, "close_time": 1755734399999, "quote_volume": 11478345.92362, "trades": 48022, "taker_buy_base": 4431993.97, "taker_buy_quote": 5876091.43222 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.346, "high": 1.36, "low": 1.274, "close": 1.315, "volume": 5323570.49, "close_time": 1755820799999, "quote_volume": 6991317.41252, "trades": 29841, "taker_buy_base": 2422282.63, "taker_buy_quote": 3181849.52891 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.316, "high": 1.528, "low": 1.277, "close": 1.508, "volume": 20510333.69, "close_time": 1755907199999, "quote_volume": 28768010.34125, "trades": 105402, "taker_buy_base": 10405210.79, "taker_buy_quote": 14568900.79076 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.507, "high": 1.513, "low": 1.418, "close": 1.446, "volume": 7829716.16, "close_time": 1755993599999, "quote_volume": 11321222.81986, "trades": 40395, "taker_buy_base": 3701275.84, "taker_buy_quote": 5351445.66056 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.446, "high": 1.478, "low": 1.37, "close": 1.392, "volume": 14448912.64, "close_time": 1756079999999, "quote_volume": 20313080.38937, "trades": 72550, "taker_buy_base": 7059358.42, "taker_buy_quote": 9921796.24177 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.393, "high": 1.404, "low": 1.202, "close": 1.219, "volume": 13438427.25, "close_time": 1756166399999, "quote_volume": 17347006.02162, "trades": 66637, "taker_buy_base": 6181612.72, "taker_buy_quote": 7952257.03267 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.219, "high": 1.28, "low": 1.212, "close": 1.26, "volume": 7283413.05, "close_time": 1756252799999, "quote_volume": 9086029.56271, "trades": 34052, "taker_buy_base": 3686005.65, "taker_buy_quote": 4601699.39694 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.26, "high": 1.282, "low": 1.219, "close": 1.223, "volume": 7238958.64, "close_time": 1756339199999, "quote_volume": 9053399.55227, "trades": 37740, "taker_buy_base": 3591476.94, "taker_buy_quote": 4494391.84354 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.223, "high": 1.287, "low": 1.208, "close": 1.273, "volume": 5765720.07, "close_time": 1756425599999, "quote_volume": 7241790.38791, "trades": 30099, "taker_buy_base": 2691670.3, "taker_buy_quote": 3382870.27013 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.273, "high": 1.278, "low": 1.171, "close": 1.2, "volume": 9080720.0, "close_time": 1756511999999, "quote_volume": 11039306.95603, "trades": 34225, "taker_buy_base": 4323699.79, "taker_buy_quote": 5255140.36936 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.2, "high": 1.232, "low": 1.168, "close": 1.217, "volume": 3677756.95, "close_time": 1756598399999, "quote_volume": 4446918.94214, "trades": 13590, "taker_buy_base": 1652349.84, "taker_buy_quote": 2001096.44991 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.218, "high": 1.242, "low": 1.193, "close": 1.193, "volume": 3185261.53, "close_time": 1756684799999, "quote_volume": 3895924.48924, "trades": 12333, "taker_buy_base": 1444734.87, "taker_buy_quote": 1769060.69624 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.193, "high": 1.224, "low": 1.105, "close": 1.139, "volume": 8139202.04, "close_time": 1756771199999, "quote_volume": 9438824.87934, "trades": 32272, "taker_buy_base": 3549337.46, "taker_buy_quote": 4128742.09366 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.14, "high": 1.224, "low": 1.136, "close": 1.208, "volume": 7432156.47, "close_time": 1756857599999, "quote_volume": 8813174.27115, "trades": 33231, "taker_buy_base": 3862889.34, "taker_buy_quote": 4583422.48686 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.207, "high": 1.255, "low": 1.189, "close": 1.251, "volume": 6375299.94, "close_time": 1756943999999, "quote_volume": 7822255.8342, "trades": 31411, "taker_buy_base": 3091921.8, "taker_buy_quote": 3798713.16166 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.251, "high": 1.256, "low": 1.168, "close": 1.193, "volume": 4817695.63, "close_time": 1757030399999, "quote_volume": 5800508.27263, "trades": 22298, "taker_buy_base": 2182591.41, "taker_buy_quote": 2627712.62637 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.193, "high": 1.382, "low": 1.192, "close": 1.363, "volume": 21965587.29, "close_time": 1757116799999, "quote_volume": 28934103.11236, "trades": 102526, "taker_buy_base": 11057554.33, "taker_buy_quote": 14548992.84579 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.364, "high": 1.384, "low": 1.277, "close": 1.3, "volume": 10042370.3, "close_time": 1757203199999, "quote_volume": 13211373.2783, "trades": 47318, "taker_buy_base": 5196934.77, "taker_buy_quote": 6831660.48249 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.3, "high": 1.441, "low": 1.299, "close": 1.403, "volume": 13474097.67, "close_time": 1757289599999, "quote_volume": 18708126.62908, "trades": 66552, "taker_buy_base": 6788921.33, "taker_buy_quote": 9421853.68821 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.403, "high": 1.494, "low": 1.384, "close": 1.416, "volume": 11680715.45, "close_time": 1757375999999, "quote_volume": 16763723.82046, "trades": 62918, "taker_buy_base": 5538099.84, "taker_buy_quote": 7961993.82806 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.416, "high": 1.551, "low": 1.375, "close": 1.399, "volume": 24738689.83, "close_time": 1757462399999, "quote_volume": 35995520.6881, "trades": 133079, "taker_buy_base": 12142261.88, "taker_buy_quote": 17669354.58795 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.398, "high": 1.473, "low": 1.359, "close": 1.4, "volume": 14333566.61, "close_time": 1757548799999, "quote_volume": 20168735.23866, "trades": 77529, "taker_buy_base": 6872774.72, "taker_buy_quote": 9677096.26613 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.4, "high": 1.526, "low": 1.389, "close": 1.508, "volume": 18755077.43, "close_time": 1757635199999, "quote_volume": 27682135.63948, "trades": 103280, "taker_buy_base": 9400770.06, "taker_buy_quote": 13879288.33828 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.507, "high": 1.553, "low": 1.439, "close": 1.534, "volume": 10790052.09, "close_time": 1757721599999, "quote_volume": 16066961.29733, "trades": 64586, "taker_buy_base": 5449047.87, "taker_buy_quote": 8116006.13064 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.533, "high": 1.767, "low": 1.513, "close": 1.718, "volume": 24498401.38, "close_time": 1757807999999, "quote_volume": 40135095.38355, "trades": 121764, "taker_buy_base": 12633940.89, "taker_buy_quote": 20719988.97439 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.717, "high": 1.734, "low": 1.557, "close": 1.604, "volume": 14705005.81, "close_time": 1757894399999, "quote_volume": 24058068.99416, "trades": 80312, "taker_buy_base": 6574218.26, "taker_buy_quote": 10771345.77574 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.604, "high": 1.669, "low": 1.488, "close": 1.56, "volume": 17696531.81, "close_time": 1757980799999, "quote_volume": 28060179.24029, "trades": 98601, "taker_buy_base": 9082202.44, "taker_buy_quote": 14448822.28231 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.56, "high": 1.62, "low": 1.504, "close": 1.532, "volume": 12048092.89, "close_time": 1758067199999, "quote_volume": 18812891.25473, "trades": 76382, "taker_buy_base": 5893773.92, "taker_buy_quote": 9215210.2121 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.532, "high": 1.9, "low": 1.495, "close": 1.814, "volume": 28598341.77, "close_time": 1758153599999, "quote_volume": 48190643.59827, "trades": 181617, "taker_buy_base": 14497388.23, "taker_buy_quote": 24467393.67803 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.814, "high": 2.099, "low": 1.774, "close": 1.881, "volume": 41103781.32, "close_time": 1758239999999, "quote_volume": 80548008.40902, "trades": 351956, "taker_buy_base": 20660094.63, "taker_buy_quote": 40531254.73254 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.882, "high": 1.968, "low": 1.796, "close": 1.819, "volume": 15815442.07, "close_time": 1758326399999, "quote_volume": 29884373.62025, "trades": 110029, "taker_buy_base": 7734793.58, "taker_buy_quote": 14643386.83492 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.819, "high": 1.905, "low": 1.779, "close": 1.842, "volume": 11443082.64, "close_time": 1758412799999, "quote_volume": 21082457.123, "trades": 72904, "taker_buy_base": 5507566.05, "taker_buy_quote": 10146271.96079 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.841, "high": 1.917, "low": 1.751, "close": 1.758, "volume": 10311935.4, "close_time": 1758499199999, "quote_volume": 18835219.78311, "trades": 66665, "taker_buy_base": 5182919.4, "taker_buy_quote": 9478258.3318 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.758, "high": 1.854, "low": 1.557, "close": 1.813, "volume": 28468607.11, "close_time": 1758585599999, "quote_volume": 49643248.6358, "trades": 169154, "taker_buy_base": 13712102.03, "taker_buy_quote": 23949861.42856 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.813, "high": 1.846, "low": 1.653, "close": 1.662, "volume": 16997068.36, "close_time": 1758671999999, "quote_volume": 29487052.86774, "trades": 108003, "taker_buy_base": 7939404.02, "taker_buy_quote": 13791791.35854 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.662, "high": 1.9, "low": 1.6, "close": 1.794, "volume": 20852692.88, "close_time": 1758758399999, "quote_volume": 37001888.91731, "trades": 126465, "taker_buy_base": 10680588.57, "taker_buy_quote": 18975944.6601 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.795, "high": 1.811, "low": 1.645, "close": 1.707, "volume": 25757991.85, "close_time": 1758844799999, "quote_volume": 44171447.10762, "trades": 146780, "taker_buy_base": 12637410.55, "taker_buy_quote": 21689892.72989 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.706, "high": 1.816, "low": 1.636, "close": 1.76, "volume": 19196572.57, "close_time": 1758931199999, "quote_volume": 32781041.78639, "trades": 119934, "taker_buy_base": 9418174.74, "taker_buy_quote": 16107436.1604 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.759, "high": 1.956, "low": 1.698, "close": 1.888, "volume": 15936219.24, "close_time": 1759017599999, "quote_volume": 28794441.32649, "trades": 112833, "taker_buy_base": 7971880.74, "taker_buy_quote": 14423697.67236 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.889, "high": 1.899, "low": 1.791, "close": 1.889, "volume": 13620316.55, "close_time": 1759103999999, "quote_volume": 25150183.50361, "trades": 106332, "taker_buy_base": 6295973.03, "taker_buy_quote": 11630041.15641 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.89, "high": 1.89, "low": 1.621, "close": 1.647, "volume": 16072650.03, "close_time": 1759190399999, "quote_volume": 27710037.51908, "trades": 88808, "taker_buy_base": 7133239.44, "taker_buy_quote": 12300040.07622 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.648, "high": 1.664, "low": 1.402, "close": 1.449, "volume": 17784695.64, "close_time": 1759276799999, "quote_volume": 26656555.5427, "trades": 113662, "taker_buy_base": 8684789.68, "taker_buy_quote": 13007742.04332 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.45, "high": 1.533, "low": 1.383, "close": 1.517, "volume": 22070978.39, "close_time": 1759363199999, "quote_volume": 32282242.08652, "trades": 139443, "taker_buy_base": 10940735.6, "taker_buy_quote": 16004240.34943 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.517, "high": 1.841, "low": 1.51, "close": 1.781, "volume": 32132067.3, "close_time": 1759449599999, "quote_volume": 54164175.98907, "trades": 192055, "taker_buy_base": 15083756.09, "taker_buy_quote": 25407745.45494 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.78, "high": 1.93, "low": 1.729, "close": 1.91, "volume": 22091857.14, "close_time": 1759535999999, "quote_volume": 40054410.96808, "trades": 177478, "taker_buy_base": 10395960.38, "taker_buy_quote": 18869295.4441 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.911, "high": 1.994, "low": 1.805, "close": 1.971, "volume": 16000024.41, "close_time": 1759622399999, "quote_volume": 30357836.47948, "trades": 123446, "taker_buy_base": 7774390.45, "taker_buy_quote": 14779171.86698 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.971, "high": 2.032, "low": 1.859, "close": 1.865, "volume": 13150668.33, "close_time": 1759708799999, "quote_volume": 25714629.69267, "trades": 105348, "taker_buy_base": 6413360.88, "taker_buy_quote": 12575177.06857 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.865, "high": 2.163, "low": 1.839, "close": 1.942, "volume": 23830948.52, "close_time": 1759795199999, "quote_volume": 47453780.4571, "trades": 194310, "taker_buy_base": 11593907.32, "taker_buy_quote": 23112226.92584 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.943, "high": 2.054, "low": 1.881, "close": 1.968, "volume": 16996101.58, "close_time": 1759881599999, "quote_volume": 33349431.77116, "trades": 138608, "taker_buy_base": 8423806.4, "taker_buy_quote": 16549428.9217 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.967, "high": 1.998, "low": 1.836, "close": 1.846, "volume": 12120977.76, "close_time": 1759967999999, "quote_volume": 23324080.24938, "trades": 101096, "taker_buy_base": 5728590.14, "taker_buy_quote": 11041110.21868 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.847, "high": 1.853, "low": 1.723, "close": 1.793, "volume": 10125805.2, "close_time": 1760054399999, "quote_volume": 18043900.26588, "trades": 69775, "taker_buy_base": 5128286.73, "taker_buy_quote": 9133812.94428 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.794, "high": 1.832, "low": 0.5, "close": 1.192, "volume": 36551429.25, "close_time": 1760140799999, "quote_volume": 48661379.6974, "trades": 293742, "taker_buy_base": 18789532.2, "taker_buy_quote": 24493849.26413 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.191, "high": 1.335, "low": 1.098, "close": 1.128, "volume": 29078539.98, "close_time": 1760227199999, "quote_volume": 35709400.1933, "trades": 274647, "taker_buy_base": 13233414.47, "taker_buy_quote": 16304102.47133 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.129, "high": 1.477, "low": 1.102, "close": 1.362, "volume": 28835386.67, "close_time": 1760313599999, "quote_volume": 37475011.36329, "trades": 230823, "taker_buy_base": 14699103.64, "taker_buy_quote": 19102531.43872 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.36, "high": 1.447, "low": 1.282, "close": 1.4, "volume": 20656828.05, "close_time": 1760399999999, "quote_volume": 28176487.43293, "trades": 214285, "taker_buy_base": 10103817.1, "taker_buy_quote": 13784710.72869 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.4, "high": 1.41, "low": 1.239, "close": 1.322, "volume": 18045940.49, "close_time": 1760486399999, "quote_volume": 23641036.62334, "trades": 105440, "taker_buy_base": 8451717.51, "taker_buy_quote": 11062423.85395 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.32, "high": 1.416, "low": 1.224, "close": 1.241, "volume": 14639042.03, "close_time": 1760572799999, "quote_volume": 19152406.01192, "trades": 101510, "taker_buy_base": 6660035.11, "taker_buy_quote": 8729490.1411 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.241, "high": 1.29, "low": 1.174, "close": 1.185, "volume": 13747509.86, "close_time": 1760659199999, "quote_volume": 16998189.17027, "trades": 85054, "taker_buy_base": 6580767.11, "taker_buy_quote": 8144546.33172 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.206, "low": 1.087, "close": 1.163, "volume": 17016752.61, "close_time": 1760745599999, "quote_volume": 19407294.24675, "trades": 83960, "taker_buy_base": 8240244.22, "taker_buy_quote": 9410100.10734 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.19, "low": 1.119, "close": 1.136, "volume": 7270716.88, "close_time": 1760831999999, "quote_volume": 8378628.78903, "trades": 33528, "taker_buy_base": 3480282.32, "taker_buy_quote": 4014363.62177 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.136, "high": 1.178, "low": 1.084, "close": 1.094, "volume": 22263163.7, "close_time": 1760918399999, "quote_volume": 25299620.35886, "trades": 136758, "taker_buy_base": 11889676.05, "taker_buy_quote": 13511956.30913 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.094, "high": 1.163, "low": 1.066, "close": 1.151, "volume": 19640793.15, "close_time": 1761004799999, "quote_volume": 21963212.2282, "trades": 96894, "taker_buy_base": 9581575.48, "taker_buy_quote": 10709561.04165 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.151, "high": 1.198, "low": 1.037, "close": 1.08, "volume": 18287509.33, "close_time": 1761091199999, "quote_volume": 20496009.83187, "trades": 106773, "taker_buy_base": 8840850.22, "taker_buy_quote": 9931600.11688 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.104, "low": 1.005, "close": 1.046, "volume": 13691163.49, "close_time": 1761177599999, "quote_volume": 14595602.65289, "trades": 90438, "taker_buy_base": 6670444.8, "taker_buy_quote": 7118932.81172 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.105, "low": 1.039, "close": 1.077, "volume": 8054530.38, "close_time": 1761263999999, "quote_volume": 8682199.12081, "trades": 54659, "taker_buy_base": 3718544.15, "taker_buy_quote": 4012030.52869 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.078, "high": 1.132, "low": 1.062, "close": 1.079, "volume": 9408942.38, "close_time": 1761350399999, "quote_volume": 10282091.17681, "trades": 60800, "taker_buy_base": 4564390.3, "taker_buy_quote": 4993055.72293 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.079, "high": 1.128, "low": 1.056, "close": 1.1, "volume": 8809722.53, "close_time": 1761436799999, "quote_volume": 9591448.49807, "trades": 54561, "taker_buy_base": 4519567.94, "taker_buy_quote": 4925581.96455 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.234, "low": 1.074, "close": 1.197, "volume": 17674697.68, "close_time": 1761523199999, "quote_volume": 20489663.18559, "trades": 108512, "taker_buy_base": 9068565.3, "taker_buy_quote": 10525446.60231 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.064, "close": 1.067, "volume": 15432761.23, "close_time": 1761609599999, "quote_volume": 17562681.98172, "trades": 96784, "taker_buy_base": 7091406.58, "taker_buy_quote": 8078961.64548 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.068, "high": 1.142, "low": 1.031, "close": 1.042, "volume": 13696323.46, "close_time": 1761695999999, "quote_volume": 14753979.27868, "trades": 108468, "taker_buy_base": 6388325.01, "taker_buy_quote": 6892986.6703 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.142, "low": 1.012, "close": 1.099, "volume": 14398287.43, "close_time": 1761782399999, "quote_volume": 15355051.13025, "trades": 114764, "taker_buy_base": 7279523.0, "taker_buy_quote": 7780921.56453 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.099, "high": 1.106, "low": 0.903, "close": 0.949, "volume": 21716599.32, "close_time": 1761868799999, "quote_volume": 21271541.41385, "trades": 143396, "taker_buy_base": 10478598.84, "taker_buy_quote": 10233026.99928 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.957, "low": 0.903, "close": 0.921, "volume": 16329609.66, "close_time": 1761955199999, "quote_volume": 15226275.44275, "trades": 104361, "taker_buy_base": 8256112.73, "taker_buy_quote": 7701343.78267 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.922, "high": 0.938, "low": 0.878, "close": 0.892, "volume": 13971010.58, "close_time": 1762041599999, "quote_volume": 12656511.95422, "trades": 61082, "taker_buy_base": 6579074.45, "taker_buy_quote": 5963594.31505 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.892, "high": 0.914, "low": 0.853, "close": 0.878, "volume": 14128426.6, "close_time": 1762127999999, "quote_volume": 12459964.99505, "trades": 67526, "taker_buy_base": 6473538.84, "taker_buy_quote": 5713511.13108 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.883, "low": 0.728, "close": 0.76, "volume": 26060882.42, "close_time": 1762214399999, "quote_volume": 20584653.05464, "trades": 140342, "taker_buy_base": 11950155.97, "taker_buy_quote": 9431612.17485 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.775, "low": 0.692, "close": 0.754, "volume": 28238340.5, "close_time": 1762300799999, "quote_volume": 20967977.84886, "trades": 156301, "taker_buy_base": 14477361.95, "taker_buy_quote": 10763955.64724 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.783, "low": 0.715, "close": 0.769, "volume": 14664013.95, "close_time": 1762387199999, "quote_volume": 11145791.03691, "trades": 75211, "taker_buy_base": 7449977.24, "taker_buy_quote": 5672929.25865 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.771, "low": 0.705, "close": 0.727, "volume": 13588141.78, "close_time": 1762473599999, "quote_volume": 10013414.81781, "trades": 64999, "taker_buy_base": 6854519.87, "taker_buy_quote": 5050507.89043 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.851, "low": 0.713, "close": 0.821, "volume": 24258501.74, "close_time": 1762559999999, "quote_volume": 19025089.81515, "trades": 108014, "taker_buy_base": 12334165.35, "taker_buy_quote": 9668988.34655 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.834, "low": 0.775, "close": 0.803, "volume": 14430186.22, "close_time": 1762646399999, "quote_volume": 11576643.69933, "trades": 65715, "taker_buy_base": 6822828.63, "taker_buy_quote": 5478422.57644 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.89, "low": 0.76, "close": 0.867, "volume": 17943402.39, "close_time": 1762732799999, "quote_volume": 14777759.03758, "trades": 86749, "taker_buy_base": 9378404.31, "taker_buy_quote": 7735976.94903 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.813, "close": 0.829, "volume": 21700416.65, "close_time": 1762819199999, "quote_volume": 18582400.18395, "trades": 92160, "taker_buy_base": 11272128.4, "taker_buy_quote": 9651182.17458 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.857, "low": 0.761, "close": 0.762, "volume": 14988268.19, "close_time": 1762905599999, "quote_volume": 12128478.74035, "trades": 76023, "taker_buy_base": 7632466.38, "taker_buy_quote": 6185398.91216 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.762, "high": 0.815, "low": 0.731, "close": 0.734, "volume": 17276129.83, "close_time": 1762991999999, "quote_volume": 13335845.97927, "trades": 79388, "taker_buy_base": 8777530.84, "taker_buy_quote": 6795924.24659 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.793, "low": 0.692, "close": 0.727, "volume": 18488256.83, "close_time": 1763078399999, "quote_volume": 13712155.43234, "trades": 97178, "taker_buy_base": 9242521.65, "taker_buy_quote": 6858986.54962 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.747, "low": 0.659, "close": 0.676, "volume": 20637636.33, "close_time": 1763164799999, "quote_volume": 14578304.88093, "trades": 95847, "taker_buy_base": 10052119.48, "taker_buy_quote": 7107920.68363 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.714, "low": 0.676, "close": 0.693, "volume": 9178954.92, "close_time": 1763251199999, "quote_volume": 6396157.18434, "trades": 37900, "taker_buy_base": 4371730.63, "taker_buy_quote": 3048601.22392 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.7, "low": 0.642, "close": 0.678, "volume": 13359827.77, "close_time": 1763337599999, "quote_volume": 9006282.61977, "trades": 62242, "taker_buy_base": 6063478.07, "taker_buy_quote": 4091276.82322 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.678, "high": 0.688, "low": 0.622, "close": 0.632, "volume": 13992259.89, "close_time": 1763423999999, "quote_volume": 9168303.9904, "trades": 56262, "taker_buy_base": 7066439.06, "taker_buy_quote": 4630981.22375 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.632, "high": 0.687, "low": 0.617, "close": 0.677, "volume": 14220641.26, "close_time": 1763510399999, "quote_volume": 9399249.59507, "trades": 73645, "taker_buy_base": 7223582.56, "taker_buy_quote": 4788151.04433 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.677, "high": 0.68, "low": 0.613, "close": 0.658, "volume": 15666496.54, "close_time": 1763596799999, "quote_volume": 10092615.24753, "trades": 65782, "taker_buy_base": 7953408.98, "taker_buy_quote": 5125618.91527 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.681, "low": 0.609, "close": 0.625, "volume": 18974864.3, "close_time": 1763683199999, "quote_volume": 12321282.88218, "trades": 78678, "taker_buy_base": 9160844.82, "taker_buy_quote": 5952559.83801 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.625, "high": 0.639, "low": 0.51, "close": 0.582, "volume": 28879229.36, "close_time": 1763769599999, "quote_volume": 16737050.12154, "trades": 110140, "taker_buy_base": 14508290.27, "taker_buy_quote": 8392060.14197 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.586, "low": 0.549, "close": 0.552, "volume": 9345676.58, "close_time": 1763855999999, "quote_volume": 5247589.73853, "trades": 34975, "taker_buy_base": 4453690.95, "taker_buy_quote": 2502424.35453 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.563, "low": 0.543, "close": 0.546, "volume": 11719978.29, "close_time": 1763942399999, "quote_volume": 6497818.00068, "trades": 32526, "taker_buy_base": 6120037.81, "taker_buy_quote": 3393988.32825 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.546, "high": 0.611, "low": 0.537, "close": 0.594, "volume": 18988111.14, "close_time": 1764028799999, "quote_volume": 10874688.17372, "trades": 58813, "taker_buy_base": 9379072.61, "taker_buy_quote": 5370987.30205 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.594, "high": 0.609, "low": 0.568, "close": 0.603, "volume": 10925237.2, "close_time": 1764115199999, "quote_volume": 6402315.62442, "trades": 42347, "taker_buy_base": 5093229.04, "taker_buy_quote": 2988664.4556 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.603, "high": 0.633, "low": 0.58, "close": 0.617, "volume": 13319970.77, "close_time": 1764201599999, "quote_volume": 8079335.61571, "trades": 41951, "taker_buy_base": 6616920.52, "taker_buy_quote": 4018422.88472 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.616, "high": 0.655, "low": 0.604, "close": 0.626, "volume": 9867984.21, "close_time": 1764287999999, "quote_volume": 6179161.04213, "trades": 34663, "taker_buy_base": 4860904.11, "taker_buy_quote": 3046666.22986 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.647, "low": 0.605, "close": 0.609, "volume": 9793322.4, "close_time": 1764374399999, "quote_volume": 6103422.9644, "trades": 32083, "taker_buy_base": 4597847.06, "taker_buy_quote": 2867057.28057 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.619, "low": 0.587, "close": 0.594, "volume": 5638926.02, "close_time": 1764460799999, "quote_volume": 3392845.63296, "trades": 21066, "taker_buy_base": 2431269.07, "taker_buy_quote": 1463258.34746 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.593, "high": 0.603, "low": 0.567, "close": 0.568, "volume": 7342321.23, "close_time": 1764547199999, "quote_volume": 4327693.87442, "trades": 20700, "taker_buy_base": 3472099.22, "taker_buy_quote": 2048729.02591 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.568, "high": 0.57, "low": 0.489, "close": 0.509, "volume": 18544289.33, "close_time": 1764633599999, "quote_volume": 9540427.28085, "trades": 51494, "taker_buy_base": 9231061.48, "taker_buy_quote": 4742953.55134 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.577, "low": 0.497, "close": 0.562, "volume": 18584065.8, "close_time": 1764719999999, "quote_volume": 9995177.91586, "trades": 41444, "taker_buy_base": 9392633.24, "taker_buy_quote": 5037456.43381 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.563, "high": 0.602, "low": 0.556, "close": 0.594, "volume": 16923020.14, "close_time": 1764806399999, "quote_volume": 9743664.8436, "trades": 51230, "taker_buy_base": 8346474.02, "taker_buy_quote": 4811943.24069 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.594, "high": 0.604, "low": 0.551, "close": 0.558, "volume": 10387067.44, "close_time": 1764892799999, "quote_volume": 5969187.50281, "trades": 33559, "taker_buy_base": 4670971.12, "taker_buy_quote": 2687267.68482 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.564, "low": 0.509, "close": 0.516, "volume": 10628419.66, "close_time": 1764979199999, "quote_volume": 5699706.76474, "trades": 37150, "taker_buy_base": 5406774.46, "taker_buy_quote": 2903188.63981 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.515, "high": 0.522, "low": 0.498, "close": 0.51, "volume": 10448767.51, "close_time": 1765065599999, "quote_volume": 5311479.07347, "trades": 22729, "taker_buy_base": 5859439.58, "taker_buy_quote": 2978164.49852 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.517, "low": 0.467, "close": 0.475, "volume": 13819415.56, "close_time": 1765151999999, "quote_volume": 6765006.42157, "trades": 35328, "taker_buy_base": 6949774.91, "taker_buy_quote": 3400181.5212 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.509, "low": 0.469, "close": 0.478, "volume": 15811071.55, "close_time": 1765238399999, "quote_volume": 7704183.02911, "trades": 47428, "taker_buy_base": 7772440.74, "taker_buy_quote": 3788251.73159 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.547, "low": 0.466, "close": 0.513, "volume": 19082607.08, "close_time": 1765324799999, "quote_volume": 9706409.75326, "trades": 62346, "taker_buy_base": 9575601.55, "taker_buy_quote": 4858631.55778 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.532, "low": 0.475, "close": 0.476, "volume": 27296925.73, "close_time": 1765411199999, "quote_volume": 13514153.56245, "trades": 85909, "taker_buy_base": 13745170.74, "taker_buy_quote": 6792164.10509 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.492, "low": 0.447, "close": 0.469, "volume": 17072811.05, "close_time": 1765497599999, "quote_volume": 7909903.69916, "trades": 57824, "taker_buy_base": 8300452.73, "taker_buy_quote": 3849933.23949 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.469, "high": 0.482, "low": 0.435, "close": 0.447, "volume": 13688154.05, "close_time": 1765583999999, "quote_volume": 6259505.12391, "trades": 46554, "taker_buy_base": 6730044.87, "taker_buy_quote": 3081221.83095 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.447, "high": 0.458, "low": 0.441, "close": 0.445, "volume": 7548034.73, "close_time": 1765670399999, "quote_volume": 3380474.21853, "trades": 17575, "taker_buy_base": 3620753.27, "taker_buy_quote": 1622513.396 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.446, "high": 0.449, "low": 0.415, "close": 0.421, "volume": 9126912.18, "close_time": 1765756799999, "quote_volume": 3934317.5582, "trades": 22213, "taker_buy_base": 3918894.0, "taker_buy_quote": 1690673.01555 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.449, "low": 0.397, "close": 0.409, "volume": 14617873.1, "close_time": 1765843199999, "quote_volume": 6165799.68002, "trades": 35650, "taker_buy_base": 7452903.89, "taker_buy_quote": 3149183.64423 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.427, "low": 0.4, "close": 0.406, "volume": 14038280.05, "close_time": 1765929599999, "quote_volume": 5797923.85196, "trades": 45282, "taker_buy_base": 6352941.45, "taker_buy_quote": 2626369.82121 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.407, "high": 0.422, "low": 0.376, "close": 0.384, "volume": 16897487.76, "close_time": 1766015999999, "quote_volume": 6710274.42876, "trades": 38972, "taker_buy_base": 8395025.3, "taker_buy_quote": 3332903.76335 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.384, "high": 0.412, "low": 0.36, "close": 0.371, "volume": 23398808.36, "close_time": 1766102399999, "quote_volume": 9031763.21751, "trades": 39276, "taker_buy_base": 11690654.47, "taker_buy_quote": 4514409.27339 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.405, "low": 0.367, "close": 0.399, "volume": 23400479.34, "close_time": 1766188799999, "quote_volume": 9182495.90972, "trades": 38608, "taker_buy_base": 11982903.55, "taker_buy_quote": 4698001.28293 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4, "high": 0.405, "low": 0.394, "close": 0.4, "volume": 8608560.23, "close_time": 1766275199999, "quote_volume": 3439598.30278, "trades": 10324, "taker_buy_base": 4148548.25, "taker_buy_quote": 1658671.69749 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.381, "close": 0.394, "volume": 12889735.85, "close_time": 1766361599999, "quote_volume": 5042930.12029, "trades": 19164, "taker_buy_base": 6490571.28, "taker_buy_quote": 2540748.22671 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.395, "high": 0.407, "low": 0.382, "close": 0.39, "volume": 12097967.83, "close_time": 1766447999999, "quote_volume": 4785562.5102, "trades": 25940, "taker_buy_base": 6235002.13, "taker_buy_quote": 2468136.75204 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.39, "high": 0.396, "low": 0.375, "close": 0.384, "volume": 8981381.95, "close_time": 1766534399999, "quote_volume": 3456315.97068, "trades": 16998, "taker_buy_base": 4428094.64, "taker_buy_quote": 1706083.05631 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.384, "high": 0.39, "low": 0.371, "close": 0.387, "volume": 8676151.09, "close_time": 1766620799999, "quote_volume": 3288755.81472, "trades": 14117, "taker_buy_base": 4506931.98, "taker_buy_quote": 1709496.84182 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.398, "low": 0.374, "close": 0.376, "volume": 9937875.67, "close_time": 1766707199999, "quote_volume": 3879663.43975, "trades": 17601, "taker_buy_base": 4823090.68, "taker_buy_quote": 1883426.3992 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.393, "low": 0.373, "close": 0.39, "volume": 10915183.48, "close_time": 1766793599999, "quote_volume": 4221168.00135, "trades": 21180, "taker_buy_base": 5528824.6, "taker_buy_quote": 2139885.22534 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.4, "low": 0.385, "close": 0.398, "volume": 8313988.7, "close_time": 1766879999999, "quote_volume": 3254883.29507, "trades": 13837, "taker_buy_base": 4123376.09, "taker_buy_quote": 1616107.74046 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.4, "low": 0.384, "close": 0.391, "volume": 6343900.12, "close_time": 1766966399999, "quote_volume": 2483428.71586, "trades": 12785, "taker_buy_base": 3222877.9, "taker_buy_quote": 1261413.63547 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.392, "high": 0.409, "low": 0.373, "close": 0.376, "volume": 16302084.49, "close_time": 1767052799999, "quote_volume": 6347345.84914, "trades": 25877, "taker_buy_base": 8163961.83, "taker_buy_quote": 3182674.48117 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.381, "low": 0.358, "close": 0.359, "volume": 16349255.22, "close_time": 1767139199999, "quote_volume": 6042383.07879, "trades": 41512, "taker_buy_base": 7858066.14, "taker_buy_quote": 2905831.20745 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.359, "high": 0.361, "low": 0.339, "close": 0.349, "volume": 24252558.46, "close_time": 1767225599999, "quote_volume": 8556383.95558, "trades": 33153, "taker_buy_base": 11666650.96, "taker_buy_quote": 4116654.52292 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.348, "high": 0.383, "low": 0.343, "close": 0.382, "volume": 14124933.83, "close_time": 1767311999999, "quote_volume": 5078329.78281, "trades": 17928, "taker_buy_base": 7382868.09, "taker_buy_quote": 2655451.59459 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.383, "high": 0.403, "low": 0.375, "close": 0.399, "volume": 20947104.71, "close_time": 1767398399999, "quote_volume": 8125623.67409, "trades": 45112, "taker_buy_base": 9987597.29, "taker_buy_quote": 3876736.3286 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.429, "low": 0.386, "close": 0.418, "volume": 21228178.19, "close_time": 1767484799999, "quote_volume": 8621373.33504, "trades": 33722, "taker_buy_base": 10497665.28, "taker_buy_quote": 4266906.10541 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.431, "low": 0.413, "close": 0.421, "volume": 13020308.94, "close_time": 1767571199999, "quote_volume": 5481947.58315, "trades": 28059, "taker_buy_base": 6007123.85, "taker_buy_quote": 2530444.80278 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.422, "high": 0.462, "low": 0.408, "close": 0.453, "volume": 16416607.18, "close_time": 1767657599999, "quote_volume": 7041566.9196, "trades": 42534, "taker_buy_base": 7840112.97, "taker_buy_quote": 3375053.37652 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.47, "low": 0.417, "close": 0.446, "volume": 19338503.95, "close_time": 1767743999999, "quote_volume": 8586954.8274, "trades": 53132, "taker_buy_base": 8612880.69, "taker_buy_quote": 3833391.55428 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.45, "low": 0.406, "close": 0.409, "volume": 11391763.81, "close_time": 1767830399999, "quote_volume": 4826027.4424, "trades": 31491, "taker_buy_base": 5148833.92, "taker_buy_quote": 2184157.07198 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.409, "high": 0.429, "low": 0.393, "close": 0.42, "volume": 18523549.48, "close_time": 1767916799999, "quote_volume": 7619395.29361, "trades": 44254, "taker_buy_base": 9199537.25, "taker_buy_quote": 3794113.20831 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.421, "high": 0.424, "low": 0.398, "close": 0.409, "volume": 13229417.39, "close_time": 1768003199999, "quote_volume": 5436367.2818, "trades": 32421, "taker_buy_base": 6129093.5, "taker_buy_quote": 2522911.76071 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.409, "high": 0.421, "low": 0.402, "close": 0.405, "volume": 7195417.35, "close_time": 1768089599999, "quote_volume": 2960211.2253, "trades": 14334, "taker_buy_base": 3256474.8, "taker_buy_quote": 1342543.81041 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.416, "low": 0.396, "close": 0.407, "volume": 8783541.88, "close_time": 1768175999999, "quote_volume": 3585817.32738, "trades": 19020, "taker_buy_base": 4348578.43, "taker_buy_quote": 1780108.51546 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.407, "high": 0.428, "low": 0.394, "close": 0.399, "volume": 14456000.01, "close_time": 1768262399999, "quote_volume": 5949926.49832, "trades": 38100, "taker_buy_base": 7375753.13, "taker_buy_quote": 3036975.91282 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.4, "high": 0.456, "low": 0.389, "close": 0.445, "volume": 24068925.15, "close_time": 1768348799999, "quote_volume": 10173147.88805, "trades": 58395, "taker_buy_base": 13058410.63, "taker_buy_quote": 5537688.07692 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.458, "low": 0.429, "close": 0.432, "volume": 16501202.15, "close_time": 1768435199999, "quote_volume": 7363668.00367, "trades": 34892, "taker_buy_base": 8289588.4, "taker_buy_quote": 3701637.73982 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.434, "low": 0.399, "close": 0.408, "volume": 11692104.09, "close_time": 1768521599999, "quote_volume": 4864989.50337, "trades": 31686, "taker_buy_base": 5171639.91, "taker_buy_quote": 2151801.97219 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.408, "high": 0.411, "low": 0.391, "close": 0.405, "volume": 9005697.93, "close_time": 1768607999999, "quote_volume": 3626780.19083, "trades": 22644, "taker_buy_base": 4505692.26, "taker_buy_quote": 1815248.33398 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.425, "low": 0.403, "close": 0.404, "volume": 8324292.54, "close_time": 1768694399999, "quote_volume": 3430501.94928, "trades": 15525, "taker_buy_base": 4211415.45, "taker_buy_quote": 1738621.02563 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.408, "low": 0.367, "close": 0.369, "volume": 12799651.7, "close_time": 1768780799999, "quote_volume": 5026389.23336, "trades": 29463, "taker_buy_base": 6078630.79, "taker_buy_quote": 2390278.04242 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.368, "high": 0.369, "low": 0.322, "close": 0.343, "volume": 45449019.55, "close_time": 1768867199999, "quote_volume": 15628892.4446, "trades": 62581, "taker_buy_base": 24124318.07, "taker_buy_quote": 8292022.12826 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.352, "low": 0.319, "close": 0.325, "volume": 21540967.31, "close_time": 1768953599999, "quote_volume": 7244366.6376, "trades": 37754, "taker_buy_base": 10369287.36, "taker_buy_quote": 3493517.203 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.326, "high": 0.355, "low": 0.324, "close": 0.343, "volume": 25139297.81, "close_time": 1769039999999, "quote_volume": 8524277.19879, "trades": 49481, "taker_buy_base": 12062250.31, "taker_buy_quote": 4094409.00031 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.351, "low": 0.328, "close": 0.332, "volume": 13780221.05, "close_time": 1769126399999, "quote_volume": 4654759.44631, "trades": 23322, "taker_buy_base": 6495506.7, "taker_buy_quote": 2193352.21056 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.331, "high": 0.351, "low": 0.325, "close": 0.334, "volume": 18081785.6, "close_time": 1769212799999, "quote_volume": 6119728.32132, "trades": 27097, "taker_buy_base": 9091305.51, "taker_buy_quote": 3079692.86383 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.339, "low": 0.33, "close": 0.335, "volume": 6948877.71, "close_time": 1769299199999, "quote_volume": 2321875.72942, "trades": 10560, "taker_buy_base": 3471014.66, "taker_buy_quote": 1160247.13013 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.342, "low": 0.305, "close": 0.315, "volume": 23050860.29, "close_time": 1769385599999, "quote_volume": 7462875.62797, "trades": 27049, "taker_buy_base": 11150300.99, "taker_buy_quote": 3610474.70237 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.339, "low": 0.312, "close": 0.325, "volume": 15568005.75, "close_time": 1769471999999, "quote_volume": 5089395.63293, "trades": 22312, "taker_buy_base": 7619526.63, "taker_buy_quote": 2492349.68315 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.338, "low": 0.319, "close": 0.337, "volume": 12372653.92, "close_time": 1769558399999, "quote_volume": 4041036.22732, "trades": 20625, "taker_buy_base": 6457242.49, "taker_buy_quote": 2112189.54891 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.337, "high": 0.344, "low": 0.33, "close": 0.333, "volume": 14663268.33, "close_time": 1769644799999, "quote_volume": 4929645.455, "trades": 26327, "taker_buy_base": 6944068.6, "taker_buy_quote": 2335318.97168 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.335, "low": 0.29, "close": 0.301, "volume": 21428058.7, "close_time": 1769731199999, "quote_volume": 6569204.13654, "trades": 43454, "taker_buy_base": 10369608.95, "taker_buy_quote": 3175251.37002 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.301, "high": 0.306, "low": 0.286, "close": 0.295, "volume": 26435138.88, "close_time": 1769817599999, "quote_volume": 7822756.23775, "trades": 41594, "taker_buy_base": 12838559.9, "taker_buy_quote": 3801938.52253 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.296, "high": 0.296, "low": 0.231, "close": 0.262, "volume": 48531154.71, "close_time": 1769903999999, "quote_volume": 12713876.67409, "trades": 54389, "taker_buy_base": 23689193.12, "taker_buy_quote": 6196879.184 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.267, "low": 0.243, "close": 0.25, "volume": 27669158.25, "close_time": 1769990399999, "quote_volume": 7084346.87491, "trades": 31264, "taker_buy_base": 14096804.94, "taker_buy_quote": 3611181.40224 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.25, "high": 0.266, "low": 0.242, "close": 0.253, "volume": 27013289.3, "close_time": 1770076799999, "quote_volume": 6870271.87544, "trades": 50097, "taker_buy_base": 13315466.81, "taker_buy_quote": 3390054.66654 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.253, "high": 0.264, "low": 0.236, "close": 0.249, "volume": 28321899.0, "close_time": 1770163199999, "quote_volume": 7091057.45404, "trades": 44601, "taker_buy_base": 14220536.42, "taker_buy_quote": 3563702.43874 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.257, "low": 0.237, "close": 0.244, "volume": 29861285.01, "close_time": 1770249599999, "quote_volume": 7381539.82989, "trades": 36577, "taker_buy_base": 15253267.84, "taker_buy_quote": 3770676.157 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.244, "high": 0.246, "low": 0.196, "close": 0.2, "volume": 49928636.56, "close_time": 1770335999999, "quote_volume": 10963357.14711, "trades": 61309, "taker_buy_base": 24175981.66, "taker_buy_quote": 5304336.51636 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.23, "low": 0.177, "close": 0.224, "volume": 36699649.27, "close_time": 1770422399999, "quote_volume": 7452586.93079, "trades": 47063, "taker_buy_base": 18302534.89, "taker_buy_quote": 3724259.39837 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.225, "high": 0.227, "low": 0.209, "close": 0.217, "volume": 17910621.05, "close_time": 1770508799999, "quote_volume": 3925064.31862, "trades": 32604, "taker_buy_base": 8477419.99, "taker_buy_quote": 1858340.53889 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.218, "low": 0.203, "close": 0.207, "volume": 16148016.93, "close_time": 1770595199999, "quote_volume": 3404647.39753, "trades": 34905, "taker_buy_base": 7882187.04, "taker_buy_quote": 1662901.38808 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.212, "low": 0.199, "close": 0.204, "volume": 21014150.31, "close_time": 1770681599999, "quote_volume": 4298202.08019, "trades": 20309, "taker_buy_base": 10432641.48, "taker_buy_quote": 2136003.0778 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.204, "high": 0.206, "low": 0.196, "close": 0.198, "volume": 18127889.49, "close_time": 1770767999999, "quote_volume": 3628735.1984, "trades": 18374, "taker_buy_base": 8787813.46, "taker_buy_quote": 1760007.99206 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.206, "low": 0.191, "close": 0.197, "volume": 31912742.03, "close_time": 1770854399999, "quote_volume": 6261154.28188, "trades": 24513, "taker_buy_base": 15415737.65, "taker_buy_quote": 3028640.17106 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.198, "high": 0.209, "low": 0.195, "close": 0.204, "volume": 19190846.54, "close_time": 1770940799999, "quote_volume": 3879237.06997, "trades": 21877, "taker_buy_base": 9239576.08, "taker_buy_quote": 1868441.87718 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.211, "low": 0.198, "close": 0.209, "volume": 15855143.83, "close_time": 1771027199999, "quote_volume": 3227013.63617, "trades": 17272, "taker_buy_base": 8032750.6, "taker_buy_quote": 1635102.80067 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.224, "low": 0.207, "close": 0.219, "volume": 10671619.8, "close_time": 1771113599999, "quote_volume": 2294035.58544, "trades": 14074, "taker_buy_base": 5641686.16, "taker_buy_quote": 1213682.60535 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.221, "low": 0.202, "close": 0.209, "volume": 13760440.1, "close_time": 1771199999999, "quote_volume": 2907227.03015, "trades": 16723, "taker_buy_base": 7049868.4, "taker_buy_quote": 1489583.46206 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.214, "low": 0.205, "close": 0.213, "volume": 11890580.85, "close_time": 1771286399999, "quote_volume": 2478713.71288, "trades": 12500, "taker_buy_base": 5898505.28, "taker_buy_quote": 1229334.71346 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.214, "high": 0.215, "low": 0.206, "close": 0.207, "volume": 13927928.05, "close_time": 1771372799999, "quote_volume": 2929218.41171, "trades": 13048, "taker_buy_base": 6885382.64, "taker_buy_quote": 1448527.13411 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.212, "low": 0.196, "close": 0.198, "volume": 12844889.47, "close_time": 1771459199999, "quote_volume": 2625660.94697, "trades": 11727, "taker_buy_base": 6382041.19, "taker_buy_quote": 1306180.22614 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.198, "high": 0.2, "low": 0.188, "close": 0.193, "volume": 15662120.23, "close_time": 1771545599999, "quote_volume": 3036578.16698, "trades": 10462, "taker_buy_base": 7441477.78, "taker_buy_quote": 1442762.29162 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.194, "high": 0.202, "low": 0.19, "close": 0.198, "volume": 15394813.82, "close_time": 1771631999999, "quote_volume": 3016976.03176, "trades": 12801, "taker_buy_base": 7521758.3, "taker_buy_quote": 1474045.48158 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.2, "low": 0.191, "close": 0.192, "volume": 7549632.54, "close_time": 1771718399999, "quote_volume": 1477837.92616, "trades": 6157, "taker_buy_base": 3541782.87, "taker_buy_quote": 694320.53132 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.192, "low": 0.177, "close": 0.18, "volume": 10852531.78, "close_time": 1771804799999, "quote_volume": 1994706.1909, "trades": 8759, "taker_buy_base": 5519156.89, "taker_buy_quote": 1015040.3436 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.18, "high": 0.198, "low": 0.169, "close": 0.185, "volume": 41887242.97, "close_time": 1771891199999, "quote_volume": 7693974.50596, "trades": 23594, "taker_buy_base": 21059551.34, "taker_buy_quote": 3871515.4162 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.196, "low": 0.178, "close": 0.191, "volume": 31986378.96, "close_time": 1771977599999, "quote_volume": 5951591.92723, "trades": 18190, "taker_buy_base": 16290938.03, "taker_buy_quote": 3034060.64899 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.191, "high": 0.208, "low": 0.189, "close": 0.198, "volume": 24456492.82, "close_time": 1772063999999, "quote_volume": 4835646.70329, "trades": 21037, "taker_buy_base": 12145105.57, "taker_buy_quote": 2404032.49828 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.206, "low": 0.188, "close": 0.194, "volume": 17832221.93, "close_time": 1772150399999, "quote_volume": 3538991.18893, "trades": 22561, "taker_buy_base": 8855181.24, "taker_buy_quote": 1759296.47061 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.201, "low": 0.182, "close": 0.186, "volume": 11570427.33, "close_time": 1772236799999, "quote_volume": 2221479.06064, "trades": 13269, "taker_buy_base": 5499047.66, "taker_buy_quote": 1056031.80989 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.187, "high": 0.188, "low": 0.171, "close": 0.185, "volume": 16707220.81, "close_time": 1772323199999, "quote_volume": 2978576.7765, "trades": 17115, "taker_buy_base": 8322628.62, "taker_buy_quote": 1483632.95954 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.184, "high": 0.194, "low": 0.173, "close": 0.178, "volume": 19405547.18, "close_time": 1772409599999, "quote_volume": 3564660.9649, "trades": 18262, "taker_buy_base": 9692785.32, "taker_buy_quote": 1781901.61 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.191, "low": 0.174, "close": 0.186, "volume": 22569144.29, "close_time": 1772495999999, "quote_volume": 4122645.72073, "trades": 24802, "taker_buy_base": 10994068.42, "taker_buy_quote": 2012672.27333 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.193, "low": 0.179, "close": 0.191, "volume": 22465885.29, "close_time": 1772582399999, "quote_volume": 4163875.16384, "trades": 22187, "taker_buy_base": 11436041.48, "taker_buy_quote": 2121486.48191 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.204, "low": 0.186, "close": 0.197, "volume": 22823003.25, "close_time": 1772668799999, "quote_volume": 4451105.90853, "trades": 23757, "taker_buy_base": 11389501.01, "taker_buy_quote": 2222445.5438 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.197, "high": 0.202, "low": 0.192, "close": 0.195, "volume": 25708916.38, "close_time": 1772755199999, "quote_volume": 5082566.22755, "trades": 20422, "taker_buy_base": 12944175.32, "taker_buy_quote": 2559733.55234 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.198, "low": 0.181, "close": 0.184, "volume": 17350987.68, "close_time": 1772841599999, "quote_volume": 3283849.15728, "trades": 18345, "taker_buy_base": 8139205.04, "taker_buy_quote": 1539295.69926 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.183, "high": 0.184, "low": 0.174, "close": 0.176, "volume": 8898113.16, "close_time": 1772927999999, "quote_volume": 1597353.03897, "trades": 9064, "taker_buy_base": 4428809.71, "taker_buy_quote": 794880.46991 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.183, "low": 0.172, "close": 0.179, "volume": 11547100.78, "close_time": 1773014399999, "quote_volume": 2057807.4377, "trades": 10446, "taker_buy_base": 6056967.67, "taker_buy_quote": 1079613.61954 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.192, "low": 0.178, "close": 0.183, "volume": 17256286.43, "close_time": 1773100799999, "quote_volume": 3191753.88856, "trades": 14169, "taker_buy_base": 8762264.32, "taker_buy_quote": 1621435.20172 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.183, "high": 0.191, "low": 0.182, "close": 0.186, "volume": 17813776.83, "close_time": 1773187199999, "quote_volume": 3333177.92649, "trades": 17596, "taker_buy_base": 8935969.56, "taker_buy_quote": 1672820.87598 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.187, "high": 0.191, "low": 0.184, "close": 0.187, "volume": 12551863.14, "close_time": 1773273599999, "quote_volume": 2348820.24533, "trades": 10516, "taker_buy_base": 6000021.1, "taker_buy_quote": 1123167.59708 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.188, "high": 0.19, "low": 0.184, "close": 0.188, "volume": 12276901.02, "close_time": 1773359999999, "quote_volume": 2289844.69421, "trades": 9865, "taker_buy_base": 6014728.45, "taker_buy_quote": 1122689.9984 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.189, "high": 0.199, "low": 0.187, "close": 0.188, "volume": 15625686.88, "close_time": 1773446399999, "quote_volume": 3014082.55252, "trades": 13348, "taker_buy_base": 7627820.2, "taker_buy_quote": 1472006.4508 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.189, "high": 0.194, "low": 0.185, "close": 0.192, "volume": 10612025.34, "close_time": 1773532799999, "quote_volume": 1998433.77595, "trades": 7422, "taker_buy_base": 5711467.64, "taker_buy_quote": 1076397.0883 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.225, "low": 0.19, "close": 0.213, "volume": 80216062.79, "close_time": 1773619199999, "quote_volume": 16843232.81173, "trades": 55866, "taker_buy_base": 40486802.26, "taker_buy_quote": 8508418.31693 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.212, "high": 0.237, "low": 0.21, "close": 0.229, "volume": 46045136.04, "close_time": 1773705599999, "quote_volume": 10214811.50788, "trades": 35974, "taker_buy_base": 23147187.68, "taker_buy_quote": 5138530.97872 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.23, "high": 0.239, "low": 0.217, "close": 0.218, "volume": 29089381.08, "close_time": 1773791999999, "quote_volume": 6647576.02078, "trades": 19711, "taker_buy_base": 14450878.66, "taker_buy_quote": 3301532.89455 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.221, "low": 0.198, "close": 0.203, "volume": 20564286.98, "close_time": 1773878399999, "quote_volume": 4268370.26826, "trades": 13473, "taker_buy_base": 9793145.24, "taker_buy_quote": 2027921.05836 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.204, "low": 0.189, "close": 0.193, "volume": 12746838.34, "close_time": 1773964799999, "quote_volume": 2494637.7078, "trades": 8540, "taker_buy_base": 6174932.91, "taker_buy_quote": 1208512.41682 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.203, "low": 0.19, "close": 0.195, "volume": 18166726.27, "close_time": 1774051199999, "quote_volume": 3569949.7561, "trades": 11870, "taker_buy_base": 9145204.45, "taker_buy_quote": 1797696.30392 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.206, "low": 0.191, "close": 0.193, "volume": 14580420.3, "close_time": 1774137599999, "quote_volume": 2916655.10956, "trades": 9137, "taker_buy_base": 7143147.26, "taker_buy_quote": 1429577.40092 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.197, "low": 0.183, "close": 0.187, "volume": 13323130.86, "close_time": 1774223999999, "quote_volume": 2544737.10107, "trades": 9239, "taker_buy_base": 6325242.98, "taker_buy_quote": 1208650.01136 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.186, "high": 0.201, "low": 0.185, "close": 0.196, "volume": 23318251.5, "close_time": 1774310399999, "quote_volume": 4495763.2229, "trades": 12576, "taker_buy_base": 11716618.76, "taker_buy_quote": 2257996.0267 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.201, "low": 0.192, "close": 0.199, "volume": 12033592.19, "close_time": 1774396799999, "quote_volume": 2359715.72667, "trades": 8078, "taker_buy_base": 5807506.35, "taker_buy_quote": 1139320.35948 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.204, "low": 0.197, "close": 0.2, "volume": 14449598.59, "close_time": 1774483199999, "quote_volume": 2899797.52053, "trades": 8502, "taker_buy_base": 7107302.35, "taker_buy_quote": 1427258.84512 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2, "high": 0.2, "low": 0.183, "close": 0.187, "volume": 13547004.35, "close_time": 1774569599999, "quote_volume": 2568897.40914, "trades": 9187, "taker_buy_base": 6291335.72, "taker_buy_quote": 1194110.78904 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.188, "low": 0.174, "close": 0.174, "volume": 14795505.62, "close_time": 1774655999999, "quote_volume": 2673822.79835, "trades": 7810, "taker_buy_base": 6792173.39, "taker_buy_quote": 1227375.81084 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.175, "high": 0.176, "low": 0.168, "close": 0.168, "volume": 12742192.89, "close_time": 1774742399999, "quote_volume": 2205657.38266, "trades": 8056, "taker_buy_base": 6098311.27, "taker_buy_quote": 1056440.52089 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.173, "low": 0.163, "close": 0.167, "volume": 11142339.58, "close_time": 1774828799999, "quote_volume": 1883446.27246, "trades": 5668, "taker_buy_base": 5352553.73, "taker_buy_quote": 905413.27428 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.167, "high": 0.175, "low": 0.162, "close": 0.163, "volume": 9075448.44, "close_time": 1774915199999, "quote_volume": 1541756.31665, "trades": 5741, "taker_buy_base": 3907749.64, "taker_buy_quote": 664086.86737 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.168, "low": 0.161, "close": 0.166, "volume": 14415141.18, "close_time": 1775001599999, "quote_volume": 2364484.69803, "trades": 7014, "taker_buy_base": 7110122.27, "taker_buy_quote": 1167088.51425 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.17, "low": 0.163, "close": 0.163, "volume": 10776381.89, "close_time": 1775087999999, "quote_volume": 1795798.03158, "trades": 4865, "taker_buy_base": 5165601.59, "taker_buy_quote": 861514.37112 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.164, "high": 0.165, "low": 0.15, "close": 0.151, "volume": 21384903.34, "close_time": 1775174399999, "quote_volume": 3332739.32066, "trades": 9025, "taker_buy_base": 10247288.84, "taker_buy_quote": 1598119.7771 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.152, "high": 0.154, "low": 0.15, "close": 0.151, "volume": 13101296.52, "close_time": 1775260799999, "quote_volume": 1989108.5531, "trades": 5564, "taker_buy_base": 6234185.89, "taker_buy_quote": 946886.43651 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.155, "low": 0.149, "close": 0.153, "volume": 7484580.37, "close_time": 1775347199999, "quote_volume": 1139204.82, "trades": 2855, "taker_buy_base": 3556437.03, "taker_buy_quote": 541596.16625 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.153, "high": 0.155, "low": 0.148, "close": 0.155, "volume": 9104728.05, "close_time": 1775433599999, "quote_volume": 1374899.45993, "trades": 4343, "taker_buy_base": 4629616.75, "taker_buy_quote": 699586.32753 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.154, "high": 0.161, "low": 0.151, "close": 0.153, "volume": 13097580.64, "close_time": 1775519999999, "quote_volume": 2061629.32769, "trades": 6800, "taker_buy_base": 6327978.52, "taker_buy_quote": 995644.85229 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.169, "low": 0.15, "close": 0.167, "volume": 16574500.87, "close_time": 1775606399999, "quote_volume": 2587233.68334, "trades": 6447, "taker_buy_base": 8348401.4, "taker_buy_quote": 1304153.1101 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.173, "low": 0.159, "close": 0.16, "volume": 18207860.99, "close_time": 1775692799999, "quote_volume": 3038329.57562, "trades": 8566, "taker_buy_base": 8899985.57, "taker_buy_quote": 1485996.56256 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.168, "low": 0.157, "close": 0.163, "volume": 11466301.74, "close_time": 1775779199999, "quote_volume": 1849229.73577, "trades": 5684, "taker_buy_base": 5957451.29, "taker_buy_quote": 961534.36211 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.164, "volume": 5203806.06, "close_time": 1775865599999, "quote_volume": 854962.9216, "trades": 2051, "taker_buy_base": 2719766.95, "taker_buy_quote": 446931.39584 } ] } }, "last_update": "2026-04-10T08:57:59.513967" }